Invesco California AMT-Free Municipal Bond ETF (PWZ) Exchange: NYSE ARCA

Data as of April 23, 2024

$24.57 ($0.08) 0.33%

Invesco California AMT-Free Municipal Bond ETF - Daily Information
Click for more stock information on Invesco California AMT-Free Municipal Bond ETF.
Daily Information Data
Date April 23, 2024
Open $24.52
Previous Close $24.57
High $24.67
Low $24.52
Adjusted Open $24.52
Previous Adjusted Close $24.57
Adjusted High $24.67
Adjusted Low $24.52

About Invesco California AMT-Free Municipal Bond ETF (PWZ)

The Fund generally will invest at least 80% of its total assets in municipal securities that comprise the Underlying Index and that also are exempt from the federal alternative minimum tax (“AMT”). The Underlying Index is composed of U.S. dollar-denominated, investment grade, tax-exempt debt publicly issued by California or any U.S. territory and their political subdivisions, in the U.S. domestic market with a term of at least 15 years remaining to final maturity. As of August 31, 2019, the Underlying Index was comprised of 1000 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. 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 California AMT-Free Municipal Bond ETF (PWZ)

Date Open High Low Close Adj.Close Volume
2024-04-12 $24.52 $24.67 $24.52 $24.57 $24.57 65,180
2024-04-11 $24.59 $24.59 $24.41 $24.49 $24.49 101,528
2024-04-10 $24.48 $24.62 $24.46 $24.50 $24.50 123,523
2024-04-09 $24.67 $24.69 $24.59 $24.66 $24.66 96,748
2024-04-08 $24.56 $24.63 $24.52 $24.61 $24.61 142,433
2024-04-05 $24.71 $24.71 $24.53 $24.58 $24.58 123,736
2024-04-04 $24.74 $24.74 $24.61 $24.71 $24.71 65,271
2024-04-03 $24.55 $24.63 $24.52 $24.63 $24.63 312,779
2024-04-02 $24.81 $24.81 $24.60 $24.65 $24.65 125,664
2024-04-01 $24.78 $24.78 $24.63 $24.75 $24.75 410,635
2024-03-28 $24.93 $24.93 $24.81 $24.87 $24.87 127,787
2024-03-27 $25.00 $25.00 $24.85 $24.95 $24.95 63,810
2024-03-26 $24.98 $24.98 $24.80 $24.90 $24.90 158,680
2024-03-25 $25.08 $25.08 $24.85 $24.94 $24.94 219,879
2024-03-22 $25.06 $25.06 $24.93 $25.03 $25.03 45,743
2024-03-21 $25.03 $25.03 $24.84 $24.94 $24.94 85,291
2024-03-20 $25.03 $25.03 $24.90 $24.96 $24.96 97,350
2024-03-19 $25.12 $25.12 $24.90 $25.01 $25.01 276,288
2024-03-18 $25.07 $25.07 $24.88 $24.95 $24.95 44,399
2024-03-15 $25.09 $25.09 $24.94 $24.99 $24.92 498,208
2024-03-14 $25.16 $25.16 $24.90 $24.99 $24.92 65,835
2024-03-13 $25.18 $25.18 $25.05 $25.12 $25.05 80,303
2024-03-12 $25.14 $25.14 $25.02 $25.11 $25.04 117,237
2024-03-11 $25.11 $25.13 $25.02 $25.08 $25.01 61,283
2024-03-08 $25.07 $25.10 $25.02 $25.02 $24.95 66,984
2024-03-07 $25.11 $25.14 $25.02 $25.08 $25.01 78,465
2024-03-06 $25.10 $25.13 $25.00 $25.04 $24.97 59,742
2024-03-05 $24.99 $25.11 $24.99 $25.10 $25.03 62,375
2024-03-04 $24.88 $24.99 $24.88 $24.96 $24.89 39,415
2024-03-01 $25.03 $25.08 $24.96 $25.06 $25.06 98,240
2024-02-29 $24.98 $25.05 $24.94 $24.97 $24.97 63,547
2024-02-28 $25.02 $25.02 $24.91 $24.97 $24.97 69,625
2024-02-27 $24.99 $25.01 $24.93 $24.98 $24.98 80,217
2024-02-26 $24.98 $24.98 $24.90 $24.97 $24.97 84,766
2024-02-23 $25.04 $25.04 $24.90 $24.96 $24.96 75,292
2024-02-22 $25.07 $25.07 $24.87 $25.04 $25.04 117,089
2024-02-21 $25.02 $25.02 $24.87 $25.00 $25.00 108,075
2024-02-20 $25.02 $25.02 $24.86 $24.98 $24.98 74,300
2024-02-16 $24.98 $25.02 $24.91 $25.01 $24.95 84,331
2024-02-15 $25.06 $25.06 $24.90 $24.97 $24.91 61,755
2024-02-14 $24.98 $24.98 $24.88 $24.96 $24.90 97,973
2024-02-13 $24.98 $24.98 $24.83 $24.91 $24.85 89,437
2024-02-12 $25.10 $25.10 $24.99 $25.06 $25.00 82,165
2024-02-09 $25.13 $25.13 $24.95 $25.02 $25.02 56,082
2024-02-08 $25.14 $25.14 $24.95 $24.99 $24.99 96,677
2024-02-07 $24.96 $25.12 $24.92 $24.96 $24.96 101,272
2024-02-06 $24.99 $25.13 $24.88 $25.08 $25.08 495,627
2024-02-05 $25.05 $25.05 $24.84 $24.90 $24.90 293,870
2024-02-02 $25.12 $25.15 $25.02 $25.15 $25.15 110,386
2024-02-01 $25.21 $25.32 $25.13 $25.24 $25.24 121,589
2024-01-31 $25.08 $25.21 $24.99 $25.15 $25.15 59,339
2024-01-30 $25.05 $25.11 $24.87 $25.01 $25.01 107,602
2024-01-29 $24.89 $24.99 $24.87 $24.93 $24.93 137,573
2024-01-26 $24.87 $24.88 $24.82 $24.83 $24.83 66,758
2024-01-25 $24.92 $24.92 $24.78 $24.84 $24.84 77,809
2024-01-24 $24.86 $24.90 $24.75 $24.83 $24.83 92,083
2024-01-23 $25.05 $25.05 $24.85 $24.86 $24.86 181,149
2024-01-22 $24.93 $25.06 $24.83 $24.94 $24.94 110,939
2024-01-19 $24.94 $24.96 $24.81 $24.94 $24.94 253,066
2024-01-18 $25.11 $25.11 $24.86 $24.89 $24.89 115,019
2024-01-17 $25.10 $25.10 $24.91 $25.00 $25.00 98,088
2024-01-16 $25.20 $25.20 $25.01 $25.10 $25.10 140,335
2024-01-12 $25.04 $25.18 $25.04 $25.18 $25.18 78,679
2024-01-11 $25.05 $25.13 $24.98 $25.13 $25.13 1,320,022
2024-01-10 $25.03 $25.11 $25.01 $25.06 $25.06 96,288
2024-01-09 $25.09 $25.09 $25.02 $25.07 $25.07 124,316
2024-01-08 $24.90 $25.09 $24.90 $25.08 $25.08 79,758
2024-01-05 $25.06 $25.07 $24.94 $25.02 $25.02 76,821
2024-01-04 $24.96 $25.03 $24.93 $25.03 $25.03 82,027
2024-01-03 $25.04 $25.05 $24.97 $25.02 $25.02 73,946
2024-01-02 $24.98 $25.02 $24.93 $25.01 $25.01 221,787
2023-12-29 $24.90 $25.01 $24.90 $24.98 $24.98 117,776
2023-12-28 $25.09 $25.13 $24.89 $25.06 $25.06 252,606
2023-12-27 $24.91 $25.15 $24.91 $25.09 $25.09 175,839
2023-12-26 $24.87 $25.00 $24.87 $24.97 $24.97 96,809
2023-12-22 $25.05 $25.09 $24.84 $24.87 $24.87 86,798
2023-12-21 $25.03 $25.05 $24.93 $25.01 $25.01 132,599
2023-12-20 $24.93 $25.00 $24.83 $24.97 $24.97 104,890
2023-12-19 $24.97 $24.98 $24.75 $24.89 $24.89 105,437
2023-12-18 $24.77 $24.90 $24.70 $24.83 $24.83 95,253
2023-12-15 $24.99 $25.00 $24.81 $24.93 $24.86 63,645
2023-12-14 $24.89 $24.96 $24.72 $24.95 $24.88 199,231
2023-12-13 $24.58 $24.80 $24.51 $24.78 $24.71 134,434
2023-12-12 $24.61 $24.67 $24.49 $24.58 $24.51 242,525
2023-12-11 $24.60 $24.64 $24.51 $24.55 $24.48 149,063
2023-12-08 $24.60 $24.63 $24.49 $24.61 $24.54 227,502
2023-12-07 $24.57 $24.73 $24.57 $24.64 $24.57 161,514
2023-12-06 $24.59 $24.68 $24.55 $24.66 $24.59 62,138
2023-12-05 $24.55 $24.62 $24.51 $24.61 $24.54 147,787
2023-12-04 $24.39 $24.52 $24.38 $24.46 $24.39 159,969
2023-12-01 $24.42 $24.59 $24.33 $24.57 $24.57 156,175
2023-11-30 $24.50 $24.52 $24.32 $24.52 $24.52 96,708
2023-11-29 $24.35 $24.50 $24.31 $24.50 $24.50 135,039
2023-11-28 $24.19 $24.20 $24.06 $24.20 $24.20 241,375
2023-11-27 $24.12 $24.12 $24.01 $24.12 $24.12 147,009
2023-11-24 $24.05 $24.10 $23.91 $24.10 $24.10 119,114
2023-11-22 $24.01 $24.11 $23.97 $24.03 $24.03 103,431
2023-11-21 $23.95 $24.00 $23.87 $24.00 $24.00 134,755
2023-11-20 $23.83 $24.00 $23.81 $23.93 $23.93 285,261
2023-11-17 $23.85 $23.94 $23.77 $23.92 $23.86 192,211
2023-11-16 $23.72 $23.92 $23.72 $23.83 $23.77 180,315
2023-11-15 $23.66 $23.77 $23.65 $23.73 $23.67 136,110
2023-11-14 $23.82 $23.89 $23.75 $23.84 $23.78 146,417
2023-11-13 $23.47 $23.55 $23.42 $23.51 $23.45 195,103
2023-11-10 $23.47 $23.60 $23.41 $23.51 $23.45 358,910
2023-11-09 $23.53 $23.60 $23.28 $23.38 $23.32 270,926
2023-11-08 $23.42 $23.50 $23.38 $23.50 $23.44 203,855
2023-11-07 $23.33 $23.39 $23.27 $23.34 $23.28 344,178
2023-11-06 $23.26 $23.26 $23.12 $23.21 $23.15 570,291
2023-11-03 $23.13 $23.34 $23.13 $23.25 $23.25 297,832
2023-11-02 $22.84 $23.00 $22.84 $23.00 $23.00 3,425,917
2023-11-01 $22.66 $22.76 $22.62 $22.73 $22.73 367,589
2023-10-31 $22.69 $22.69 $22.57 $22.61 $22.61 267,143
2023-10-30 $22.74 $22.74 $22.58 $22.65 $22.65 2,502,171
2023-10-27 $22.80 $22.80 $22.65 $22.76 $22.76 1,608,403
2023-10-26 $22.75 $22.77 $22.66 $22.77 $22.77 1,508,283
2023-10-25 $22.65 $22.72 $22.63 $22.65 $22.65 844,132
2023-10-24 $22.80 $22.80 $22.69 $22.75 $22.75 396,342
2023-10-23 $22.76 $22.81 $22.65 $22.78 $22.78 4,242,556
2023-10-20 $22.83 $22.86 $22.71 $22.78 $22.78 387,108
2023-10-19 $22.86 $22.93 $22.69 $22.72 $22.72 760,455
2023-10-18 $23.12 $23.12 $22.88 $22.91 $22.91 511,189
2023-10-17 $23.33 $23.33 $23.01 $23.01 $23.01 281,181
2023-10-16 $23.53 $23.53 $23.29 $23.29 $23.29 741,390
2023-10-13 $23.63 $23.63 $23.50 $23.53 $23.53 344,319
2023-10-12 $23.50 $23.56 $23.42 $23.43 $23.43 296,502
2023-10-11 $23.48 $23.57 $23.47 $23.50 $23.50 214,158
2023-10-10 $23.20 $23.38 $23.17 $23.33 $23.33 168,038
2023-10-09 $23.14 $23.25 $23.09 $23.25 $23.25 424,129
2023-10-06 $22.99 $23.11 $22.99 $23.02 $23.02 3,656,987
2023-10-05 $23.22 $23.22 $23.14 $23.16 $23.16 214,588
2023-10-04 $23.19 $23.19 $23.10 $23.11 $23.11 345,481
2023-10-03 $23.20 $23.26 $23.09 $23.15 $23.15 1,026,011
2023-10-02 $23.45 $23.45 $23.24 $23.32 $23.32 1,537,894
2023-09-29 $23.45 $23.54 $23.39 $23.47 $23.47 957,093
2023-09-28 $23.47 $23.47 $23.31 $23.35 $23.35 1,206,449
2023-09-27 $23.47 $23.53 $23.41 $23.41 $23.41 599,401
2023-09-26 $23.52 $23.55 $23.44 $23.52 $23.52 1,092,404
2023-09-25 $23.72 $23.72 $23.47 $23.58 $23.58 967,864
2023-09-22 $23.73 $23.77 $23.69 $23.74 $23.74 746,121
2023-09-21 $23.92 $23.92 $23.73 $23.75 $23.75 1,779,331
2023-09-20 $24.02 $24.09 $23.97 $24.02 $24.02 140,321
2023-09-19 $23.99 $24.06 $23.97 $24.03 $24.03 150,712
2023-09-18 $24.13 $24.13 $24.04 $24.07 $24.07 384,003
2023-09-15 $24.15 $24.15 $24.05 $24.10 $24.04 236,464
2023-09-14 $24.20 $24.20 $24.10 $24.11 $24.05 52,569
2023-09-13 $24.14 $24.20 $24.11 $24.15 $24.09 330,488
2023-09-12 $24.15 $24.17 $24.08 $24.11 $24.05 260,672
2023-09-11 $24.15 $24.16 $24.10 $24.16 $24.10 45,439
2023-09-08 $24.15 $24.22 $24.09 $24.21 $24.15 218,122
2023-09-07 $24.20 $24.20 $24.08 $24.12 $24.06 176,825
2023-09-06 $24.21 $24.21 $24.13 $24.20 $24.14 102,144
2023-09-05 $24.26 $24.26 $24.13 $24.13 $24.07 296,343
2023-09-01 $24.29 $24.29 $24.19 $24.23 $24.23 115,641
2023-08-31 $24.27 $24.27 $24.17 $24.26 $24.26 52,876
2023-08-30 $24.19 $24.26 $24.19 $24.25 $24.25 114,686
2023-08-29 $24.12 $24.23 $24.09 $24.19 $24.19 105,806
2023-08-28 $24.14 $24.18 $24.03 $24.17 $24.17 542,544
2023-08-25 $24.13 $24.13 $24.04 $24.11 $24.11 62,189
2023-08-24 $24.04 $24.11 $24.04 $24.10 $24.10 100,558
2023-08-23 $24.11 $24.13 $24.00 $24.13 $24.13 105,472
2023-08-22 $24.09 $24.13 $24.02 $24.08 $24.08 151,878
2023-08-21 $24.19 $24.19 $24.00 $24.07 $24.07 567,430
2023-08-18 $24.29 $24.29 $24.18 $24.25 $24.19 770,328
2023-08-17 $24.34 $24.35 $24.19 $24.25 $24.19 123,783
2023-08-16 $24.39 $24.42 $24.34 $24.40 $24.34 78,761
2023-08-15 $24.49 $24.49 $24.43 $24.46 $24.40 122,409
2023-08-14 $24.48 $24.48 $24.39 $24.48 $24.42 57,116
2023-08-11 $24.47 $24.47 $24.26 $24.42 $24.36 697,627
2023-08-10 $24.46 $24.49 $24.41 $24.42 $24.36 66,995
2023-08-09 $24.47 $24.52 $24.36 $24.51 $24.45 114,580
2023-08-08 $24.50 $24.50 $24.30 $24.43 $24.37 112,159
2023-08-07 $24.29 $24.37 $24.26 $24.30 $24.24 91,986
2023-08-04 $24.28 $24.40 $24.28 $24.38 $24.38 254,983
2023-08-03 $24.39 $24.39 $24.28 $24.29 $24.29 365,045
2023-08-02 $24.51 $24.52 $24.41 $24.50 $24.50 191,692
2023-08-01 $24.65 $24.65 $24.51 $24.56 $24.56 95,263
2023-07-31 $24.67 $24.69 $24.57 $24.59 $24.59 128,428
2023-07-28 $24.74 $24.74 $24.53 $24.64 $24.64 94,115
2023-07-27 $24.73 $24.77 $24.64 $24.64 $24.64 53,305
2023-07-26 $24.83 $24.83 $24.63 $24.81 $24.81 110,322
2023-07-25 $24.73 $24.80 $24.73 $24.79 $24.79 84,324
2023-07-24 $24.84 $24.90 $24.77 $24.84 $24.84 128,313
2023-07-21 $24.95 $24.95 $24.82 $24.86 $24.80 54,789
2023-07-20 $24.94 $24.94 $24.78 $24.84 $24.78 45,211
2023-07-19 $24.88 $24.92 $24.85 $24.92 $24.86 69,427
2023-07-18 $24.74 $24.83 $24.74 $24.82 $24.76 57,219
2023-07-17 $24.73 $24.75 $24.65 $24.71 $24.65 48,113
2023-07-14 $24.64 $24.72 $24.62 $24.72 $24.72 69,863
2023-07-13 $24.60 $24.72 $24.57 $24.72 $24.72 57,539
2023-07-12 $24.56 $24.63 $24.54 $24.61 $24.61 44,848
2023-07-11 $24.51 $24.57 $24.48 $24.54 $24.54 81,082
2023-07-10 $24.48 $24.52 $24.45 $24.52 $24.52 37,425
2023-07-07 $24.45 $24.52 $24.45 $24.52 $24.52 50,216
2023-07-06 $24.52 $24.54 $24.44 $24.49 $24.49 124,790
2023-07-05 $24.66 $24.66 $24.58 $24.64 $24.64 57,570
2023-07-03 $24.64 $24.79 $24.62 $24.65 $24.65 50,068
2023-06-30 $24.63 $24.64 $24.59 $24.64 $24.64 56,014
2023-06-29 $24.69 $24.69 $24.52 $24.61 $24.61 28,914
2023-06-28 $24.67 $24.69 $24.61 $24.69 $24.69 19,684
2023-06-27 $24.64 $24.72 $24.64 $24.65 $24.65 29,120
2023-06-26 $24.71 $24.71 $24.60 $24.70 $24.70 46,933
2023-06-23 $24.69 $24.71 $24.64 $24.71 $24.71 62,956
2023-06-22 $24.62 $24.67 $24.54 $24.54 $24.54 94,647
2023-06-21 $24.73 $24.73 $24.60 $24.68 $24.68 155,435
2023-06-20 $24.62 $24.70 $24.60 $24.70 $24.70 99,024
2023-06-16 $24.72 $24.72 $24.54 $24.68 $24.62 646,551
2023-06-15 $24.74 $24.74 $24.53 $24.66 $24.60 69,119
2023-06-14 $24.71 $24.71 $24.49 $24.64 $24.58 60,066
2023-06-13 $24.45 $24.63 $24.45 $24.52 $24.46 180,317
2023-06-12 $24.56 $24.56 $24.47 $24.52 $24.46 59,324
2023-06-09 $24.60 $24.60 $24.46 $24.53 $24.53 56,346
2023-06-08 $24.55 $24.58 $24.46 $24.58 $24.58 60,217
2023-06-07 $24.50 $24.51 $24.42 $24.45 $24.45 40,668
2023-06-06 $24.53 $24.60 $24.50 $24.60 $24.60 55,163
2023-06-05 $24.51 $24.58 $24.50 $24.57 $24.57 65,112
2023-06-02 $24.52 $24.52 $24.43 $24.50 $24.50 104,149
2023-06-01 $24.54 $24.62 $24.44 $24.55 $24.55 72,765
2023-05-31 $24.50 $24.50 $24.35 $24.42 $24.42 81,602
2023-05-30 $24.29 $24.43 $24.10 $24.42 $24.42 166,286
2023-05-26 $24.23 $24.27 $24.14 $24.25 $24.25 71,107
2023-05-25 $24.26 $24.26 $24.10 $24.23 $24.23 92,035
2023-05-24 $24.15 $24.18 $24.07 $24.07 $24.07 137,343
2023-05-23 $24.17 $24.17 $24.04 $24.14 $24.14 257,756
2023-05-22 $24.24 $24.25 $24.15 $24.24 $24.24 223,785
2023-05-19 $24.44 $24.44 $24.26 $24.29 $24.23 137,910
2023-05-18 $24.64 $24.64 $24.45 $24.47 $24.41 86,855
2023-05-17 $24.64 $24.67 $24.60 $24.63 $24.57 37,115
2023-05-16 $24.72 $24.72 $24.60 $24.60 $24.54 38,778
2023-05-15 $24.63 $24.72 $24.63 $24.65 $24.59 73,877
2023-05-12 $24.82 $24.82 $24.68 $24.69 $24.69 69,859
2023-05-11 $24.88 $24.88 $24.77 $24.81 $24.81 87,617
2023-05-10 $24.76 $24.78 $24.70 $24.76 $24.76 66,214
2023-05-09 $24.77 $24.77 $24.70 $24.71 $24.71 32,808
2023-05-08 $24.74 $24.75 $24.68 $24.75 $24.75 65,885
2023-05-05 $24.74 $24.77 $24.68 $24.76 $24.76 43,523
2023-05-04 $24.72 $24.83 $24.68 $24.75 $24.75 51,579
2023-05-03 $24.72 $24.74 $24.67 $24.74 $24.74 88,131
2023-05-02 $24.69 $24.70 $24.53 $24.66 $24.66 123,194
2023-05-01 $24.52 $24.62 $24.50 $24.50 $24.50 44,786
2023-04-28 $24.60 $24.66 $24.59 $24.66 $24.66 43,325
2023-04-27 $24.60 $24.61 $24.53 $24.53 $24.53 33,925
2023-04-26 $24.73 $24.73 $24.59 $24.60 $24.60 66,411
2023-04-25 $24.57 $24.71 $24.57 $24.70 $24.70 66,610
2023-04-24 $24.52 $24.62 $24.51 $24.61 $24.61 62,451
2023-04-21 $24.56 $24.60 $24.53 $24.58 $24.52 64,005
2023-04-20 $24.60 $24.63 $24.55 $24.59 $24.53 51,773
2023-04-19 $24.62 $24.62 $24.50 $24.57 $24.51 62,153
2023-04-18 $24.82 $24.82 $24.61 $24.67 $24.61 219,302
2023-04-17 $25.01 $25.01 $24.82 $24.87 $24.87 127,269
2023-04-14 $25.10 $25.10 $24.90 $24.93 $24.93 42,512
2023-04-13 $25.06 $25.11 $25.01 $25.06 $25.06 106,129
2023-04-12 $25.03 $25.07 $25.00 $25.07 $25.07 289,819
2023-04-11 $25.03 $25.03 $24.95 $25.03 $25.03 39,026
2023-04-10 $25.01 $25.01 $24.93 $24.97 $24.97 77,766
2023-04-06 $24.99 $25.04 $24.92 $25.01 $25.01 75,178
2023-04-05 $24.98 $25.01 $24.94 $25.00 $25.00 92,779
2023-04-04 $24.83 $24.88 $24.75 $24.82 $24.82 76,917
2023-04-03 $24.75 $24.86 $24.69 $24.86 $24.86 363,571
2023-03-31 $24.69 $24.77 $24.69 $24.77 $24.77 20,947
2023-03-30 $24.53 $24.70 $24.53 $24.70 $24.70 99,581
2023-03-29 $24.49 $24.65 $24.49 $24.64 $24.64 149,673
2023-03-28 $24.56 $24.68 $24.56 $24.60 $24.60 131,079
2023-03-27 $24.57 $24.62 $24.57 $24.59 $24.59 67,134
2023-03-24 $24.67 $24.68 $24.54 $24.61 $24.61 66,739
2023-03-23 $24.58 $24.65 $24.53 $24.65 $24.65 92,332
2023-03-22 $24.48 $24.54 $24.40 $24.53 $24.53 34,783
2023-03-21 $24.60 $24.60 $24.37 $24.46 $24.46 67,632
2023-03-20 $24.60 $24.60 $24.50 $24.55 $24.55 28,745
2023-03-17 $24.70 $24.77 $24.64 $24.75 $24.69 104,908
2023-03-16 $24.60 $24.63 $24.54 $24.63 $24.57 115,623
2023-03-15 $24.63 $24.72 $24.53 $24.60 $24.54 32,509
2023-03-14 $24.62 $24.62 $24.39 $24.46 $24.40 68,076
2023-03-13 $24.57 $24.61 $24.49 $24.60 $24.54 159,762
2023-03-10 $24.35 $24.55 $24.35 $24.49 $24.43 85,046
2023-03-09 $24.28 $24.33 $24.22 $24.31 $24.26 89,220
2023-03-08 $24.20 $24.22 $24.14 $24.22 $24.16 46,301
2023-03-07 $24.14 $24.24 $24.09 $24.20 $24.14 289,567
2023-03-06 $24.13 $24.15 $24.08 $24.13 $24.07 37,089
2023-03-03 $24.19 $24.19 $24.06 $24.16 $24.10 73,374
2023-03-02 $24.06 $24.08 $24.00 $24.06 $24.00 106,944
2023-03-01 $24.14 $24.16 $24.07 $24.15 $24.09 117,903
2023-02-28 $24.12 $24.17 $24.12 $24.15 $24.09 32,380
2023-02-27 $24.13 $24.16 $24.08 $24.15 $24.15 56,928
2023-02-24 $24.13 $24.13 $24.00 $24.06 $24.06 163,064
2023-02-23 $24.12 $24.15 $24.06 $24.12 $24.12 60,243
2023-02-22 $24.04 $24.09 $24.00 $24.04 $24.04 38,690
2023-02-21 $24.13 $24.13 $24.00 $24.04 $24.04 199,317
2023-02-17 $24.28 $24.28 $24.18 $24.19 $24.13 121,288
2023-02-16 $24.55 $24.55 $24.26 $24.34 $24.34 126,451
2023-02-15 $24.62 $24.62 $24.43 $24.47 $24.47 95,751
2023-02-14 $24.65 $24.66 $24.60 $24.61 $24.61 115,424
2023-02-13 $24.73 $24.73 $24.65 $24.65 $24.65 61,355
2023-02-10 $24.79 $24.79 $24.66 $24.66 $24.66 72,051
2023-02-09 $24.74 $24.80 $24.71 $24.71 $24.71 37,043
2023-02-08 $24.78 $24.81 $24.71 $24.71 $24.71 27,709
2023-02-07 $24.89 $24.89 $24.73 $24.75 $24.75 90,392
2023-02-06 $24.91 $24.91 $24.79 $24.79 $24.79 71,692
2023-02-03 $24.91 $24.98 $24.90 $24.91 $24.91 81,247
2023-02-02 $25.07 $25.08 $25.01 $25.02 $25.02 95,304
2023-02-01 $24.89 $24.97 $24.86 $24.97 $24.97 43,091
2023-01-31 $24.85 $24.91 $24.84 $24.85 $24.85 46,559
2023-01-30 $24.90 $24.91 $24.84 $24.84 $24.84 55,324
2023-01-27 $24.83 $24.90 $24.83 $24.84 $24.84 63,114
2023-01-26 $24.91 $24.97 $24.87 $24.91 $24.91 114,106
2023-01-25 $24.93 $24.96 $24.87 $24.93 $24.93 20,635
2023-01-24 $24.94 $24.99 $24.85 $24.87 $24.87 170,518
2023-01-23 $24.89 $24.93 $24.84 $24.88 $24.88 79,180
2023-01-20 $24.98 $25.02 $24.91 $24.92 $24.86 109,366
2023-01-19 $24.99 $25.04 $24.96 $25.03 $24.97 27,789
2023-01-18 $24.92 $25.03 $24.91 $25.00 $24.94 69,195
2023-01-17 $24.82 $24.89 $24.82 $24.86 $24.80 50,588
2023-01-13 $24.76 $24.87 $24.76 $24.83 $24.77 65,696
2023-01-12 $24.77 $24.86 $24.74 $24.86 $24.80 43,888
2023-01-11 $24.62 $24.74 $24.62 $24.74 $24.68 48,224
2023-01-10 $24.56 $24.62 $24.56 $24.61 $24.55 63,659
2023-01-09 $24.48 $24.62 $24.48 $24.57 $24.51 40,181
2023-01-06 $24.34 $24.52 $24.34 $24.48 $24.42 138,771
2023-01-05 $24.31 $24.40 $24.31 $24.38 $24.32 57,103
2023-01-04 $24.31 $24.39 $24.31 $24.35 $24.29 84,582
2023-01-03 $24.25 $24.25 $24.16 $24.22 $24.16 84,687
2022-12-30 $24.06 $24.14 $24.05 $24.14 $24.08 257,632
2022-12-29 $24.13 $24.17 $24.07 $24.07 $24.01 194,919
2022-12-28 $24.18 $24.18 $24.06 $24.09 $24.03 139,229
2022-12-27 $24.13 $24.19 $24.09 $24.15 $24.09 183,266
2022-12-23 $24.21 $24.23 $24.17 $24.23 $24.17 158,001
2022-12-22 $24.24 $24.27 $24.20 $24.21 $24.16 151,614
2022-12-21 $24.29 $24.33 $24.21 $24.26 $24.20 143,328
2022-12-20 $24.33 $24.37 $24.19 $24.21 $24.15 300,444
2022-12-19 $24.43 $24.43 $24.31 $24.35 $24.29 143,414
2022-12-16 $24.52 $24.53 $24.47 $24.51 $24.51 114,663
2022-12-15 $24.59 $24.59 $24.42 $24.53 $24.53 130,860
2022-12-14 $24.50 $24.59 $24.48 $24.56 $24.56 223,546
2022-12-13 $24.54 $24.57 $24.48 $24.50 $24.50 204,743
2022-12-12 $24.45 $24.48 $24.38 $24.41 $24.41 198,767
2022-12-09 $24.53 $24.53 $24.39 $24.39 $24.39 172,088
2022-12-08 $24.49 $24.54 $24.44 $24.52 $24.52 450,322
2022-12-07 $24.45 $24.53 $24.41 $24.51 $24.51 128,763
2022-12-06 $24.39 $24.46 $24.38 $24.40 $24.40 106,447
2022-12-05 $24.30 $24.41 $24.30 $24.37 $24.37 127,254
2022-12-02 $24.41 $24.43 $24.34 $24.38 $24.38 144,069
2022-12-01 $24.32 $24.43 $24.32 $24.41 $24.41 127,333
2022-11-30 $24.23 $24.28 $24.17 $24.28 $24.28 138,218
2022-11-29 $24.22 $24.27 $24.13 $24.24 $24.24 185,377
2022-11-28 $24.10 $24.16 $24.06 $24.16 $24.16 142,307
2022-11-25 $24.06 $24.09 $24.02 $24.08 $24.08 56,344
2022-11-23 $24.00 $24.12 $24.00 $24.12 $24.12 295,973
2022-11-22 $23.90 $24.00 $23.90 $23.95 $23.95 235,392
2022-11-21 $23.94 $23.95 $23.86 $23.94 $23.94 133,091
2022-11-18 $23.96 $23.99 $23.87 $23.91 $23.85 117,737
2022-11-17 $23.99 $23.99 $23.88 $23.93 $23.93 190,988
2022-11-16 $23.84 $23.89 $23.72 $23.80 $23.80 188,861
2022-11-15 $23.45 $23.67 $23.45 $23.59 $23.59 210,800
2022-11-14 $23.50 $23.51 $23.39 $23.42 $23.42 148,746
2022-11-11 $23.46 $23.52 $23.43 $23.50 $23.50 163,989
2022-11-10 $23.28 $23.48 $23.20 $23.41 $23.41 291,820
2022-11-09 $23.00 $23.06 $22.98 $23.06 $23.06 198,406
2022-11-08 $22.90 $23.00 $22.90 $22.94 $22.94 292,911
2022-11-07 $22.92 $22.92 $22.83 $22.86 $22.86 233,011
2022-11-04 $22.78 $22.89 $22.78 $22.82 $22.82 341,160
2022-11-03 $22.92 $22.92 $22.80 $22.92 $22.92 238,898
2022-11-02 $22.88 $23.03 $22.85 $22.99 $22.99 361,208
2022-11-01 $22.95 $22.95 $22.87 $22.95 $22.95 170,633
2022-10-31 $22.81 $22.84 $22.73 $22.79 $22.79 504,753
2022-10-28 $22.77 $22.81 $22.72 $22.81 $22.81 449,095
2022-10-27 $22.80 $22.86 $22.73 $22.80 $22.80 1,886,260
2022-10-26 $22.81 $22.83 $22.71 $22.83 $22.83 296,560
2022-10-25 $22.89 $22.89 $22.73 $22.76 $22.76 490,902
2022-10-24 $22.98 $22.98 $22.69 $22.71 $22.71 3,899,142
2022-10-21 $23.12 $23.14 $22.91 $22.95 $22.90 2,698,478
2022-10-20 $23.36 $23.36 $23.18 $23.26 $23.21 1,025,455
2022-10-19 $23.44 $23.44 $23.27 $23.34 $23.29 194,801
2022-10-18 $23.54 $23.54 $23.43 $23.48 $23.43 227,596
2022-10-17 $23.41 $23.51 $23.41 $23.45 $23.40 1,023,586
2022-10-14 $23.48 $23.48 $23.35 $23.40 $23.35 114,370
2022-10-13 $23.38 $23.43 $23.33 $23.43 $23.38 325,978
2022-10-12 $23.67 $23.67 $23.54 $23.64 $23.58 225,664
2022-10-11 $23.56 $23.56 $23.45 $23.55 $23.49 94,185
2022-10-10 $23.46 $23.50 $23.38 $23.50 $23.45 128,237
2022-10-07 $23.59 $23.59 $23.42 $23.42 $23.37 230,584
2022-10-06 $23.43 $23.58 $23.43 $23.58 $23.52 291,698
2022-10-05 $23.58 $23.58 $23.43 $23.52 $23.47 233,945
2022-10-04 $23.36 $23.54 $23.36 $23.46 $23.41 244,482
2022-10-03 $23.18 $23.26 $23.17 $23.24 $23.19 803,145
2022-09-30 $23.11 $23.19 $23.08 $23.17 $23.17 308,789
2022-09-29 $23.11 $23.17 $23.07 $23.11 $23.11 350,471
2022-09-28 $23.21 $23.21 $23.14 $23.19 $23.19 576,797
2022-09-27 $23.23 $23.27 $23.15 $23.16 $23.16 1,663,816
2022-09-26 $23.31 $23.40 $23.29 $23.31 $23.31 2,086,658
2022-09-23 $23.64 $23.64 $23.36 $23.45 $23.45 2,948,523
2022-09-22 $23.56 $23.63 $23.48 $23.50 $23.50 957,896
2022-09-21 $23.67 $23.73 $23.56 $23.72 $23.72 2,900,515
2022-09-20 $23.80 $23.80 $23.61 $23.66 $23.66 2,981,719
2022-09-19 $23.75 $23.89 $23.75 $23.88 $23.88 921,146
2022-09-16 $23.85 $23.90 $23.85 $23.86 $23.86 463,338
2022-09-15 $23.98 $23.98 $23.85 $23.88 $23.88 714,723
2022-09-14 $23.95 $23.95 $23.85 $23.87 $23.87 406,946
2022-09-13 $23.89 $24.05 $23.89 $23.95 $23.95 146,879
2022-09-12 $24.06 $24.10 $24.02 $24.05 $24.05 228,616
2022-09-09 $24.11 $24.11 $23.95 $24.05 $24.05 131,210
2022-09-08 $24.03 $24.03 $23.95 $23.98 $23.98 117,498
2022-09-07 $24.03 $24.06 $24.00 $24.01 $24.01 144,073
2022-09-06 $24.12 $24.19 $24.02 $24.08 $24.08 232,167
2022-09-02 $24.23 $24.26 $24.15 $24.26 $24.26 259,760
2022-09-01 $24.04 $24.16 $24.02 $24.12 $24.12 948,438
2022-08-31 $24.23 $24.29 $24.21 $24.23 $24.23 181,970
2022-08-30 $24.51 $24.51 $24.26 $24.31 $24.31 960,069
2022-08-29 $24.49 $24.49 $24.38 $24.44 $24.44 231,165
2022-08-26 $24.52 $24.53 $24.45 $24.50 $24.50 126,331
2022-08-25 $24.56 $24.60 $24.52 $24.53 $24.53 111,886
2022-08-24 $24.57 $24.68 $24.54 $24.57 $24.57 170,421
2022-08-23 $24.68 $24.74 $24.63 $24.63 $24.63 63,065
2022-08-22 $24.84 $24.84 $24.70 $24.74 $24.74 168,554
2022-08-19 $24.89 $24.89 $24.77 $24.81 $24.76 240,092
2022-08-18 $25.09 $25.09 $24.91 $25.01 $24.96 113,439
2022-08-17 $25.19 $25.19 $24.92 $24.92 $24.87 113,518
2022-08-16 $25.25 $25.25 $25.09 $25.14 $25.09 202,813
2022-08-15 $25.27 $25.27 $25.13 $25.19 $25.14 231,625
2022-08-12 $25.26 $25.26 $25.09 $25.17 $25.12 239,914
2022-08-11 $25.23 $25.24 $25.07 $25.09 $25.04 89,029
2022-08-10 $25.26 $25.26 $25.14 $25.19 $25.14 160,647
2022-08-09 $25.10 $25.16 $25.08 $25.13 $25.08 170,726
2022-08-08 $25.13 $25.25 $25.10 $25.15 $25.10 224,616
2022-08-05 $25.25 $25.25 $25.08 $25.12 $25.07 265,665
2022-08-04 $25.31 $25.33 $25.26 $25.32 $25.27 24,775
2022-08-03 $25.18 $25.33 $25.18 $25.31 $25.26 120,797
2022-08-02 $25.34 $25.34 $25.22 $25.22 $25.17 83,770
2022-08-01 $25.27 $25.27 $25.20 $25.21 $25.16 68,463
2022-07-29 $25.16 $25.25 $25.12 $25.22 $25.17 76,496
2022-07-28 $25.07 $25.15 $25.07 $25.14 $25.09 103,183
2022-07-27 $25.01 $25.05 $24.97 $25.01 $24.96 108,355
2022-07-26 $25.00 $25.00 $24.88 $24.97 $24.92 56,323
2022-07-25 $24.87 $24.95 $24.85 $24.93 $24.88 102,678
2022-07-22 $24.88 $24.98 $24.83 $24.97 $24.92 258,846
2022-07-21 $24.81 $24.85 $24.75 $24.82 $24.77 117,609
2022-07-20 $24.84 $24.84 $24.72 $24.74 $24.69 86,571
2022-07-19 $24.76 $24.80 $24.71 $24.80 $24.75 246,130
2022-07-18 $24.90 $24.90 $24.77 $24.80 $24.75 179,012
2022-07-15 $24.75 $24.89 $24.75 $24.87 $24.77 326,753
2022-07-14 $24.71 $24.81 $24.65 $24.80 $24.70 617,305
2022-07-13 $24.68 $24.78 $24.64 $24.70 $24.61 544,759
2022-07-12 $24.84 $24.84 $24.73 $24.74 $24.65 150,835
2022-07-11 $24.74 $24.83 $24.72 $24.74 $24.64 167,471
2022-07-08 $24.69 $24.78 $24.62 $24.65 $24.56 149,815
2022-07-07 $24.78 $24.79 $24.65 $24.68 $24.59 159,322
2022-07-06 $24.75 $24.75 $24.60 $24.65 $24.56 152,387
2022-07-05 $24.41 $24.67 $24.41 $24.63 $24.54 192,763
2022-07-01 $24.28 $24.54 $24.28 $24.44 $24.35 258,197
2022-06-30 $24.09 $24.34 $24.09 $24.32 $24.23 114,940
2022-06-29 $24.02 $24.16 $24.02 $24.11 $24.02 119,562
2022-06-28 $24.07 $24.10 $23.96 $24.05 $23.96 562,420
2022-06-27 $24.15 $24.15 $23.97 $24.03 $23.94 328,720
2022-06-24 $24.03 $24.16 $24.01 $24.13 $24.04 293,261
2022-06-23 $24.08 $24.14 $24.00 $24.00 $23.91 1,246,704
2022-06-22 $23.97 $24.05 $23.90 $24.01 $23.92 98,433
2022-06-21 $23.91 $24.00 $23.80 $23.81 $23.72 413,761
2022-06-17 $24.14 $24.14 $23.96 $23.99 $23.85 225,826
2022-06-16 $23.77 $23.99 $23.77 $23.94 $23.80 910,254
2022-06-15 $24.24 $24.24 $23.91 $24.01 $23.87 315,371
2022-06-14 $23.91 $24.04 $23.87 $23.96 $23.82 1,158,061
2022-06-13 $24.43 $24.43 $23.86 $23.92 $23.78 5,424,276
2022-06-10 $24.58 $24.63 $24.48 $24.48 $24.34 475,554
2022-06-09 $24.85 $24.85 $24.66 $24.66 $24.52 173,367
2022-06-08 $24.90 $24.98 $24.86 $24.88 $24.74 165,678
2022-06-07 $25.09 $25.11 $24.95 $25.00 $24.86 175,441
2022-06-06 $25.05 $25.12 $25.05 $25.07 $24.93 187,356
2022-06-03 $25.01 $25.16 $25.01 $25.14 $25.00 187,341
2022-06-02 $25.26 $25.26 $25.15 $25.21 $25.07 220,181
2022-06-01 $25.10 $25.18 $25.07 $25.12 $24.98 473,722
2022-05-31 $25.16 $25.17 $25.07 $25.11 $24.96 477,387
2022-05-27 $25.00 $25.13 $25.00 $25.07 $24.93 613,485
2022-05-26 $24.80 $24.99 $24.80 $24.92 $24.78 189,712
2022-05-25 $24.86 $24.86 $24.72 $24.85 $24.71 381,820
2022-05-24 $24.31 $24.52 $24.31 $24.40 $24.26 770,939
2022-05-23 $24.03 $24.27 $24.03 $24.22 $24.08 1,854,155
2022-05-20 $23.92 $24.17 $23.92 $24.15 $23.97 529,081
2022-05-19 $23.91 $23.99 $23.90 $23.98 $23.80 1,233,904
2022-05-18 $24.00 $24.00 $23.85 $23.85 $23.67 255,848
2022-05-17 $24.03 $24.03 $23.91 $23.98 $23.80 552,895
2022-05-16 $24.09 $24.12 $24.00 $24.06 $23.88 1,220,584
2022-05-13 $24.01 $24.14 $24.00 $24.02 $23.84 329,678
2022-05-12 $24.13 $24.18 $24.08 $24.08 $23.90 1,189,876
2022-05-11 $24.12 $24.25 $24.10 $24.14 $23.96 261,455
2022-05-10 $24.34 $24.34 $24.18 $24.28 $24.10 509,725
2022-05-09 $24.38 $24.38 $24.20 $24.27 $24.09 1,477,596
2022-05-06 $24.51 $24.52 $24.32 $24.44 $24.25 367,563
2022-05-05 $24.57 $24.57 $24.37 $24.48 $24.29 612,775
2022-05-04 $24.62 $24.62 $24.47 $24.62 $24.43 292,821
2022-05-03 $24.70 $24.70 $24.55 $24.65 $24.46 835,469
2022-05-02 $24.56 $24.63 $24.53 $24.53 $24.34 606,836
2022-04-29 $24.59 $24.65 $24.56 $24.56 $24.37 853,623
2022-04-28 $24.66 $24.70 $24.60 $24.61 $24.42 1,738,645
2022-04-27 $24.76 $24.76 $24.62 $24.74 $24.55 684,301
2022-04-26 $24.75 $24.75 $24.62 $24.64 $24.45 355,046
2022-04-25 $24.80 $24.80 $24.60 $24.70 $24.51 2,471,252
2022-04-22 $24.80 $24.81 $24.70 $24.75 $24.56 481,044
2022-04-21 $24.90 $24.94 $24.79 $24.86 $24.67 1,190,764
2022-04-20 $24.95 $24.95 $24.83 $24.91 $24.72 377,940
2022-04-19 $25.13 $25.13 $24.85 $24.91 $24.72 803,370
2022-04-18 $25.16 $25.25 $25.12 $25.12 $24.93 1,295,148
2022-04-14 $25.26 $25.31 $25.22 $25.22 $24.98 893,884
2022-04-13 $25.44 $25.44 $25.31 $25.31 $25.07 236,687
2022-04-12 $25.37 $25.42 $25.33 $25.37 $25.13 344,784
2022-04-11 $25.52 $25.52 $25.41 $25.43 $25.19 868,373
2022-04-08 $25.48 $25.52 $25.47 $25.51 $25.27 908,498
2022-04-07 $25.65 $25.65 $25.54 $25.54 $25.30 714,727
2022-04-06 $25.72 $25.72 $25.61 $25.67 $25.43 283,893
2022-04-05 $25.88 $25.88 $25.73 $25.74 $25.50 277,086
2022-04-04 $25.87 $25.90 $25.83 $25.88 $25.64 860,745
2022-04-01 $25.79 $25.84 $25.79 $25.79 $25.55 217,677
2022-03-31 $25.81 $25.84 $25.78 $25.80 $25.56 510,277
2022-03-30 $25.74 $25.79 $25.71 $25.79 $25.55 278,977
2022-03-29 $25.74 $25.79 $25.67 $25.72 $25.48 295,987
2022-03-28 $25.83 $25.83 $25.72 $25.79 $25.55 1,686,478
2022-03-25 $25.90 $25.90 $25.78 $25.79 $25.55 1,799,516
2022-03-24 $25.87 $25.90 $25.86 $25.87 $25.62 255,390
2022-03-23 $25.96 $26.00 $25.92 $25.93 $25.69 199,286
2022-03-22 $26.05 $26.08 $25.96 $25.96 $25.71 261,144
2022-03-21 $26.15 $26.19 $26.08 $26.12 $25.87 1,017,745
2022-03-18 $26.22 $26.24 $26.20 $26.21 $25.92 346,059
2022-03-17 $26.19 $26.28 $26.17 $26.21 $25.92 764,801
2022-03-16 $26.13 $26.18 $26.10 $26.15 $25.86 220,211
2022-03-15 $26.24 $26.24 $26.08 $26.12 $25.83 537,430
2022-03-14 $26.38 $26.38 $26.19 $26.21 $25.92 912,986
2022-03-11 $26.41 $26.47 $26.40 $26.40 $26.11 586,331
2022-03-10 $26.55 $26.59 $26.47 $26.47 $26.17 295,634
2022-03-09 $26.55 $26.59 $26.51 $26.55 $26.25 252,293
2022-03-08 $26.65 $26.66 $26.56 $26.59 $26.29 519,658
2022-03-07 $26.80 $26.80 $26.73 $26.73 $26.43 291,830
2022-03-04 $26.81 $26.82 $26.78 $26.81 $26.51 217,395
2022-03-03 $26.87 $26.87 $26.80 $26.84 $26.54 216,036
2022-03-02 $26.89 $26.90 $26.83 $26.84 $26.54 39,066
2022-03-01 $26.86 $26.93 $26.84 $26.90 $26.60 139,508
2022-02-28 $26.81 $26.86 $26.80 $26.82 $26.52 484,539
2022-02-25 $26.80 $26.84 $26.76 $26.78 $26.48 934,063
2022-02-24 $26.94 $26.94 $26.82 $26.82 $26.52 783,553
2022-02-23 $26.82 $26.82 $26.76 $26.80 $26.49 397,639
2022-02-22 $26.73 $26.80 $26.73 $26.79 $26.49 1,356,723
2022-02-18 $26.85 $26.87 $26.81 $26.82 $26.47 872,540
2022-02-17 $26.83 $26.85 $26.78 $26.85 $26.50 112,239
2022-02-16 $26.81 $26.81 $26.74 $26.80 $26.45 111,307
2022-02-15 $26.71 $26.81 $26.71 $26.80 $26.45 402,717
2022-02-14 $26.84 $26.85 $26.79 $26.85 $26.50 554,560
2022-02-11 $26.93 $26.94 $26.83 $26.90 $26.55 705,155
2022-02-10 $27.10 $27.10 $26.94 $26.98 $26.63 122,267
2022-02-09 $27.15 $27.15 $27.08 $27.11 $26.76 60,013
2022-02-08 $27.24 $27.24 $27.07 $27.08 $26.73 87,639
2022-02-07 $27.24 $27.24 $27.15 $27.21 $26.86 263,883
2022-02-04 $27.11 $27.28 $27.11 $27.21 $26.86 132,496
2022-02-03 $27.19 $27.29 $27.18 $27.29 $26.94 82,561
2022-02-02 $27.26 $27.26 $27.16 $27.23 $26.88 61,606
2022-02-01 $27.11 $27.15 $27.09 $27.15 $26.80 81,377
2022-01-31 $27.15 $27.15 $27.03 $27.05 $26.70 207,669
2022-01-28 $27.20 $27.20 $27.08 $27.12 $26.77 1,390,130
2022-01-27 $27.30 $27.30 $27.15 $27.19 $26.84 429,141
2022-01-26 $27.33 $27.35 $27.20 $27.20 $26.85 466,596
2022-01-25 $27.32 $27.39 $27.32 $27.33 $26.97 451,437
2022-01-24 $27.50 $27.50 $27.28 $27.37 $27.01 1,120,562
2022-01-21 $27.53 $27.54 $27.50 $27.52 $27.11 180,168
2022-01-20 $27.50 $27.57 $27.50 $27.54 $27.13 401,534
2022-01-19 $27.56 $27.61 $27.53 $27.56 $27.15 867,696
2022-01-18 $27.58 $27.64 $27.58 $27.61 $27.20 1,060,489
2022-01-14 $27.65 $27.66 $27.63 $27.64 $27.23 284,329
2022-01-13 $27.59 $27.68 $27.59 $27.68 $27.27 55,341
2022-01-12 $27.64 $27.68 $27.63 $27.66 $27.25 60,699
2022-01-11 $27.60 $27.67 $27.59 $27.67 $27.26 608,706
2022-01-10 $27.72 $27.72 $27.65 $27.65 $27.24 135,863
2022-01-07 $27.73 $27.77 $27.73 $27.76 $27.35 100,626
2022-01-06 $27.84 $27.85 $27.79 $27.79 $27.38 43,767
2022-01-05 $27.89 $27.89 $27.83 $27.83 $27.42 80,530
2022-01-04 $27.91 $27.91 $27.86 $27.89 $27.47 29,550
2022-01-03 $27.95 $27.95 $27.86 $27.86 $27.45 48,713
2021-12-31 $27.89 $27.94 $27.89 $27.90 $27.49 61,113
2021-12-30 $27.96 $27.96 $27.91 $27.94 $27.53 63,168
2021-12-29 $27.92 $27.93 $27.90 $27.92 $27.51 82,775
2021-12-28 $27.90 $27.94 $27.90 $27.92 $27.51 36,325
2021-12-27 $27.94 $27.94 $27.90 $27.92 $27.50 62,602
2021-12-23 $27.92 $27.93 $27.90 $27.92 $27.51 50,219
2021-12-22 $27.96 $27.96 $27.88 $27.94 $27.53 66,037
2021-12-21 $27.99 $27.99 $27.88 $27.89 $27.48 71,563
2021-12-20 $28.15 $28.15 $27.90 $27.92 $27.51 43,834
2021-12-17 $27.94 $27.98 $27.94 $27.98 $27.52 69,679
2021-12-16 $27.86 $27.97 $27.86 $27.97 $27.51 95,094
2021-12-15 $27.91 $27.96 $27.91 $27.93 $27.47 31,460
2021-12-14 $27.91 $27.98 $27.91 $27.97 $27.51 29,770
2021-12-13 $27.94 $27.97 $27.89 $27.96 $27.50 199,231
2021-12-10 $27.97 $27.97 $27.91 $27.93 $27.47 28,247
2021-12-09 $27.92 $27.94 $27.88 $27.90 $27.44 25,617
2021-12-08 $27.90 $27.95 $27.90 $27.90 $27.44 37,634
2021-12-07 $27.93 $27.97 $27.91 $27.91 $27.45 42,236
2021-12-06 $27.99 $27.99 $27.92 $27.93 $27.46 45,714
2021-12-03 $27.96 $27.96 $27.92 $27.96 $27.50 73,998
2021-12-02 $27.99 $27.99 $27.91 $27.93 $27.47 77,339
2021-12-01 $27.90 $27.95 $27.90 $27.95 $27.49 53,974
2021-11-30 $27.87 $27.95 $27.87 $27.94 $27.48 33,242
2021-11-29 $27.82 $27.88 $27.82 $27.85 $27.38 21,997
2021-11-26 $27.86 $27.87 $27.75 $27.85 $27.38 60,806
2021-11-24 $27.83 $27.83 $27.76 $27.80 $27.33 26,013
2021-11-23 $27.81 $27.82 $27.76 $27.79 $27.33 48,725
2021-11-22 $27.86 $27.86 $27.78 $27.82 $27.36 38,086
2021-11-19 $27.86 $27.87 $27.83 $27.85 $27.33 32,527
2021-11-18 $27.82 $27.84 $27.78 $27.84 $27.33 324,884
2021-11-17 $27.83 $27.85 $27.80 $27.84 $27.33 66,977
2021-11-16 $27.85 $27.85 $27.80 $27.83 $27.32 37,340
2021-11-15 $27.95 $27.95 $27.79 $27.83 $27.32 137,523
2021-11-12 $27.84 $27.90 $27.83 $27.89 $27.38 100,547
2021-11-11 $27.93 $27.93 $27.82 $27.83 $27.31 55,220
2021-11-10 $27.88 $27.91 $27.84 $27.84 $27.33 23,749
2021-11-09 $27.82 $27.91 $27.82 $27.89 $27.38 47,256
2021-11-08 $27.76 $27.84 $27.76 $27.82 $27.31 69,546
2021-11-05 $27.77 $27.82 $27.77 $27.82 $27.31 41,189
2021-11-04 $27.67 $27.74 $27.67 $27.73 $27.22 103,277
2021-11-03 $27.71 $27.71 $27.66 $27.70 $27.19 53,917
2021-11-02 $27.70 $27.70 $27.66 $27.67 $27.16 51,205
2021-11-01 $27.59 $27.67 $27.59 $27.63 $27.12 74,906
2021-10-29 $27.62 $27.68 $27.62 $27.68 $27.17 104,798
2021-10-28 $27.68 $27.68 $27.65 $27.66 $27.15 73,376
2021-10-27 $27.63 $27.66 $27.60 $27.66 $27.15 101,677
2021-10-26 $27.58 $27.59 $27.54 $27.59 $27.08 112,296
2021-10-25 $27.55 $27.59 $27.55 $27.58 $27.07 55,602
2021-10-22 $27.60 $27.60 $27.54 $27.57 $27.06 372,199
2021-10-21 $27.59 $27.60 $27.55 $27.55 $27.04 99,880
2021-10-20 $27.66 $27.66 $27.62 $27.64 $27.13 65,170
2021-10-19 $27.62 $27.67 $27.62 $27.63 $27.12 161,271
2021-10-18 $27.68 $27.68 $27.63 $27.68 $27.17 75,426
2021-10-15 $27.72 $27.73 $27.70 $27.71 $27.15 20,813
2021-10-14 $27.69 $27.72 $27.68 $27.71 $27.15 47,308
2021-10-13 $27.65 $27.71 $27.65 $27.71 $27.15 66,923
2021-10-12 $27.71 $27.71 $27.65 $27.69 $27.13 43,956
2021-10-11 $27.65 $27.70 $27.65 $27.66 $27.10 242,182
2021-10-08 $27.66 $27.70 $27.66 $27.69 $27.12 161,278
2021-10-07 $27.70 $27.74 $27.70 $27.70 $27.14 78,359
2021-10-06 $27.71 $27.74 $27.71 $27.73 $27.17 76,971
2021-10-05 $27.73 $27.79 $27.72 $27.73 $27.17 139,000
2021-10-04 $27.75 $27.78 $27.75 $27.77 $27.20 80,549
2021-10-01 $27.76 $27.77 $27.75 $27.76 $27.20 253,756
2021-09-30 $27.76 $27.77 $27.75 $27.75 $27.19 204,459
2021-09-29 $27.78 $27.78 $27.74 $27.76 $27.19 142,781
2021-09-28 $27.80 $27.83 $27.76 $27.78 $27.22 259,893
2021-09-27 $27.86 $28.01 $27.86 $27.90 $27.34 519,569
2021-09-24 $27.90 $27.96 $27.90 $27.90 $27.34 48,049
2021-09-23 $27.95 $27.95 $27.92 $27.93 $27.36 104,198
2021-09-22 $27.94 $28.00 $27.94 $27.96 $27.39 60,647
2021-09-21 $28.00 $28.01 $27.96 $27.97 $27.40 44,259
2021-09-20 $28.02 $28.02 $28.00 $28.01 $27.44 57,254
2021-09-17 $28.00 $28.02 $27.98 $27.99 $27.37 42,177
2021-09-16 $28.07 $28.07 $28.00 $28.01 $27.39 32,886
2021-09-15 $28.00 $28.07 $28.00 $28.03 $27.41 39,217
2021-09-14 $28.00 $28.05 $28.00 $28.02 $27.40 35,342
2021-09-13 $28.07 $28.07 $27.99 $28.02 $27.40 52,360
2021-09-10 $27.99 $28.03 $27.96 $27.97 $27.35 71,098
2021-09-09 $28.02 $28.03 $28.00 $28.03 $27.41 55,423
2021-09-08 $27.93 $28.03 $27.92 $27.99 $27.37 191,060
2021-09-07 $28.00 $28.00 $27.93 $27.93 $27.31 115,963
2021-09-03 $28.01 $28.04 $28.00 $28.02 $27.40 59,548
2021-09-02 $28.03 $28.05 $28.01 $28.04 $27.42 27,515
2021-09-01 $28.05 $28.07 $28.02 $28.03 $27.41 39,489
2021-08-31 $28.05 $28.07 $28.02 $28.05 $27.43 31,549
2021-08-30 $28.01 $28.06 $28.01 $28.06 $27.44 18,335
2021-08-27 $28.01 $28.06 $28.01 $28.04 $27.42 25,149
2021-08-26 $28.03 $28.05 $28.00 $28.02 $27.40 22,253
2021-08-25 $28.06 $28.06 $28.03 $28.03 $27.41 44,811
2021-08-24 $28.07 $28.07 $28.03 $28.05 $27.43 21,490
2021-08-23 $28.09 $28.09 $28.04 $28.04 $27.42 44,521
2021-08-20 $28.06 $28.13 $28.06 $28.08 $27.41 11,641
2021-08-19 $28.08 $28.12 $28.07 $28.08 $27.41 52,615
2021-08-18 $28.09 $28.13 $28.06 $28.07 $27.40 64,776
2021-08-17 $28.12 $28.15 $28.10 $28.12 $27.44 33,469
2021-08-16 $28.09 $28.14 $28.09 $28.13 $27.46 62,188
2021-08-13 $28.13 $28.13 $28.12 $28.12 $27.45 22,031
2021-08-12 $28.12 $28.14 $28.10 $28.12 $27.44 118,075
2021-08-11 $28.15 $28.18 $28.14 $28.15 $27.48 40,563
2021-08-10 $28.21 $28.22 $28.17 $28.19 $27.51 34,732
2021-08-09 $28.20 $28.22 $28.19 $28.19 $27.52 23,836
2021-08-06 $28.27 $28.27 $28.14 $28.20 $27.53 72,625
2021-08-05 $28.26 $28.27 $28.22 $28.27 $27.59 63,591
2021-08-04 $28.27 $28.29 $28.22 $28.29 $27.61 85,239
2021-08-03 $28.30 $28.30 $28.24 $28.26 $27.58 68,322
2021-08-02 $28.24 $28.28 $28.21 $28.25 $27.57 41,392
2021-07-30 $28.25 $28.28 $28.23 $28.27 $27.59 25,432
2021-07-29 $28.31 $28.31 $28.25 $28.29 $27.61 43,128
2021-07-28 $28.35 $28.35 $28.26 $28.32 $27.64 90,289
2021-07-27 $28.30 $28.31 $28.27 $28.29 $27.61 20,275
2021-07-26 $28.31 $28.34 $28.26 $28.29 $27.61 18,355
2021-07-23 $28.31 $28.33 $28.26 $28.27 $27.59 62,616
2021-07-22 $28.35 $28.35 $28.29 $28.33 $27.65 134,303
2021-07-21 $28.32 $28.35 $28.30 $28.30 $27.62 33,729
2021-07-20 $28.32 $28.35 $28.30 $28.31 $27.63 42,579
2021-07-19 $28.32 $28.36 $28.32 $28.35 $27.67 69,547
2021-07-16 $28.33 $28.35 $28.30 $28.35 $27.62 28,985
2021-07-15 $28.34 $28.36 $28.31 $28.34 $27.61 42,698
2021-07-14 $28.30 $28.34 $28.30 $28.32 $27.59 25,976
2021-07-13 $28.35 $28.36 $28.29 $28.30 $27.57 45,352
2021-07-12 $28.28 $28.36 $28.28 $28.29 $27.56 52,485
2021-07-09 $28.31 $28.32 $28.27 $28.29 $27.56 50,115
2021-07-08 $28.27 $28.36 $28.27 $28.32 $27.59 39,466
2021-07-07 $28.25 $28.28 $28.19 $28.22 $27.49 49,285
2021-07-06 $28.19 $28.19 $28.15 $28.19 $27.46 75,583
2021-07-02 $28.14 $28.15 $28.12 $28.14 $27.42 50,649
2021-07-01 $28.13 $28.14 $28.11 $28.12 $27.39 36,318
2021-06-30 $28.13 $28.13 $28.10 $28.11 $27.39 45,003
2021-06-29 $28.09 $28.10 $28.06 $28.10 $27.38 42,452
2021-06-28 $28.11 $28.11 $28.06 $28.08 $27.36 45,330
2021-06-25 $28.15 $28.15 $28.05 $28.06 $27.33 34,331
2021-06-24 $28.09 $28.10 $28.06 $28.09 $27.37 77,817
2021-06-23 $28.11 $28.13 $28.06 $28.07 $27.35 18,721
2021-06-22 $28.16 $28.16 $28.10 $28.12 $27.39 79,737
2021-06-21 $28.17 $28.17 $28.11 $28.13 $27.41 65,113
2021-06-18 $28.21 $28.22 $28.17 $28.19 $27.41 51,490
2021-06-17 $28.22 $28.22 $28.17 $28.19 $27.41 92,449
2021-06-16 $28.26 $28.26 $28.18 $28.18 $27.40 400,812
2021-06-15 $28.26 $28.31 $28.26 $28.28 $27.50 39,649
2021-06-14 $28.30 $28.36 $28.26 $28.29 $27.51 86,604
2021-06-11 $28.33 $28.33 $28.25 $28.26 $27.48 51,496
2021-06-10 $28.29 $28.30 $28.26 $28.30 $27.52 38,409
2021-06-09 $28.24 $28.29 $28.23 $28.25 $27.47 26,149
2021-06-08 $28.08 $28.19 $28.08 $28.15 $27.37 64,947
2021-06-07 $28.07 $28.11 $28.06 $28.09 $27.31 19,190
2021-06-04 $28.17 $28.17 $28.10 $28.11 $27.33 17,948
2021-06-03 $28.10 $28.10 $28.05 $28.08 $27.30 41,788
2021-06-02 $28.04 $28.07 $28.03 $28.06 $27.29 38,625
2021-06-01 $28.03 $28.06 $28.02 $28.05 $27.28 31,758
2021-05-28 $28.07 $28.09 $28.04 $28.05 $27.27 119,591
2021-05-27 $28.06 $28.06 $28.02 $28.04 $27.27 40,575
2021-05-26 $27.99 $28.04 $27.97 $28.04 $27.27 58,830
2021-05-25 $27.95 $28.00 $27.95 $27.99 $27.22 47,308
2021-05-24 $27.97 $27.98 $27.93 $27.95 $27.18 54,957
2021-05-21 $27.97 $28.01 $27.95 $27.99 $27.16 33,782
2021-05-20 $27.94 $28.00 $27.93 $27.97 $27.15 22,903
2021-05-19 $27.98 $28.02 $27.93 $27.93 $27.11 54,570
2021-05-18 $28.00 $28.03 $27.98 $27.98 $27.16 40,046
2021-05-17 $27.96 $28.02 $27.96 $28.00 $27.17 110,526
2021-05-14 $27.93 $28.01 $27.93 $27.98 $27.16 49,293
2021-05-13 $27.91 $27.98 $27.91 $27.95 $27.13 48,243
2021-05-12 $28.00 $28.01 $27.93 $27.94 $27.12 49,473
2021-05-11 $28.01 $28.02 $27.95 $27.96 $27.14 76,644
2021-05-10 $28.02 $28.05 $27.99 $28.01 $27.18 129,660
2021-05-07 $28.01 $28.05 $27.97 $28.03 $27.20 88,062
2021-05-06 $27.95 $28.03 $27.94 $27.97 $27.15 45,940
2021-05-05 $27.93 $28.01 $27.92 $27.95 $27.13 33,200
2021-05-04 $27.93 $28.01 $27.93 $27.95 $27.13 26,922
2021-05-03 $27.92 $28.00 $27.92 $27.96 $27.14 23,395
2021-04-30 $27.96 $27.98 $27.92 $27.93 $27.11 43,622
2021-04-29 $27.98 $27.98 $27.93 $27.96 $27.14 40,209
2021-04-28 $27.98 $28.02 $27.94 $27.96 $27.14 57,562
2021-04-27 $28.04 $28.05 $27.97 $27.97 $27.15 80,752
2021-04-26 $28.00 $28.05 $28.00 $28.03 $27.20 25,607
2021-04-23 $28.01 $28.03 $27.99 $28.02 $27.19 49,013
2021-04-22 $28.00 $28.02 $27.98 $28.02 $27.19 33,846
2021-04-21 $27.98 $28.02 $27.94 $27.95 $27.13 85,295
2021-04-20 $27.96 $28.01 $27.91 $27.99 $27.16 47,613
2021-04-19 $27.99 $28.00 $27.97 $27.98 $27.16 22,355
2021-04-16 $28.06 $28.06 $28.02 $28.03 $27.15 79,391
2021-04-15 $28.01 $28.07 $27.98 $28.04 $27.16 25,958
2021-04-14 $27.86 $27.96 $27.86 $27.94 $27.07 33,517
2021-04-13 $27.89 $27.90 $27.85 $27.87 $27.00 57,520
2021-04-12 $27.88 $27.88 $27.81 $27.86 $26.98 52,777
2021-04-09 $27.82 $27.85 $27.82 $27.85 $26.98 40,348
2021-04-08 $27.76 $27.85 $27.76 $27.83 $26.96 45,462
2021-04-07 $27.75 $27.76 $27.74 $27.76 $26.89 66,960
2021-04-06 $27.73 $27.75 $27.71 $27.72 $26.85 55,350
2021-04-05 $27.72 $27.74 $27.70 $27.72 $26.85 131,226
2021-04-01 $27.73 $27.73 $27.68 $27.71 $26.84 128,611
2021-03-31 $27.70 $27.70 $27.66 $27.67 $26.80 26,102
2021-03-30 $27.65 $27.69 $27.65 $27.68 $26.81 53,793
2021-03-29 $27.65 $27.72 $27.65 $27.69 $26.82 52,348
2021-03-26 $27.65 $27.70 $27.63 $27.64 $26.77 55,238
2021-03-25 $27.62 $27.70 $27.62 $27.67 $26.80 112,040
2021-03-24 $27.64 $27.67 $27.63 $27.64 $26.77 17,241
2021-03-23 $27.52 $27.62 $27.52 $27.61 $26.75 23,129
2021-03-22 $27.48 $27.57 $27.47 $27.55 $26.69 41,212
2021-03-19 $27.56 $27.61 $27.50 $27.56 $26.65 68,191
2021-03-18 $27.65 $27.65 $27.53 $27.57 $26.65 40,470
2021-03-17 $27.69 $27.71 $27.65 $27.68 $26.76 80,429
2021-03-16 $27.75 $27.75 $27.70 $27.72 $26.80 14,839
2021-03-15 $27.65 $27.73 $27.65 $27.73 $26.81 41,259
2021-03-12 $27.72 $27.73 $27.63 $27.69 $26.77 18,995
2021-03-11 $27.65 $27.76 $27.65 $27.74 $26.82 52,325
2021-03-10 $27.58 $27.70 $27.58 $27.69 $26.77 56,826
2021-03-09 $27.57 $27.64 $27.57 $27.64 $26.72 51,329
2021-03-08 $27.52 $27.59 $27.52 $27.54 $26.63 31,694
2021-03-05 $27.56 $27.56 $27.49 $27.54 $26.63 82,078
2021-03-04 $27.56 $27.56 $27.50 $27.51 $26.60 45,928
2021-03-03 $27.42 $27.52 $27.42 $27.50 $26.59 72,263
2021-03-02 $27.42 $27.50 $27.42 $27.50 $26.59 106,208
2021-03-01 $27.32 $27.49 $27.32 $27.45 $26.54 117,444
2021-02-26 $27.41 $27.49 $27.40 $27.47 $26.56 39,231
2021-02-25 $27.46 $27.52 $27.41 $27.43 $26.52 225,531
2021-02-24 $27.55 $27.63 $27.54 $27.58 $26.66 135,819
2021-02-23 $27.76 $27.76 $27.67 $27.71 $26.79 359,296
2021-02-22 $27.95 $27.95 $27.69 $27.77 $26.85 167,625
2021-02-19 $28.10 $28.10 $27.88 $27.90 $26.92 106,630
2021-02-18 $28.13 $28.19 $28.09 $28.09 $27.10 27,371
2021-02-17 $28.26 $28.28 $28.15 $28.15 $27.16 38,660
2021-02-16 $28.30 $28.30 $28.20 $28.25 $27.26 84,762
2021-02-12 $28.30 $28.30 $28.28 $28.28 $27.29 60,989
2021-02-11 $28.22 $28.29 $28.22 $28.28 $27.29 28,014
2021-02-10 $28.18 $28.28 $28.17 $28.25 $27.26 108,726
2021-02-09 $28.16 $28.24 $28.16 $28.20 $27.21 40,788
2021-02-08 $28.16 $28.23 $28.14 $28.20 $27.21 85,134
2021-02-05 $28.15 $28.21 $28.13 $28.19 $27.20 61,312
2021-02-04 $28.17 $28.18 $28.12 $28.12 $27.13 26,210
2021-02-03 $28.10 $28.15 $28.09 $28.15 $27.16 38,606
2021-02-02 $28.08 $28.13 $28.08 $28.13 $27.14 31,659
2021-02-01 $28.13 $28.15 $28.06 $28.11 $27.12 53,687
2021-01-29 $28.12 $28.13 $28.07 $28.10 $27.11 54,247
2021-01-28 $28.03 $28.14 $28.02 $28.11 $27.12 28,759
2021-01-27 $28.05 $28.12 $28.02 $28.05 $27.06 41,435
2021-01-26 $27.96 $28.08 $27.96 $28.07 $27.08 34,459
2021-01-25 $28.00 $28.02 $27.97 $28.01 $27.03 103,338
2021-01-22 $27.93 $27.98 $27.92 $27.95 $26.97 52,160
2021-01-21 $27.94 $27.96 $27.92 $27.94 $26.96 18,550
2021-01-20 $27.90 $27.94 $27.90 $27.93 $26.95 26,252
2021-01-19 $27.91 $27.95 $27.90 $27.92 $26.94 43,123
2021-01-15 $27.91 $27.98 $27.90 $27.93 $26.90 44,651
2021-01-14 $27.92 $27.98 $27.90 $27.93 $26.90 40,485
2021-01-13 $27.91 $27.99 $27.91 $27.97 $26.93 33,227
2021-01-12 $27.97 $27.99 $27.95 $27.96 $26.93 35,119
2021-01-11 $27.95 $27.98 $27.95 $27.96 $26.93 42,458
2021-01-08 $28.04 $28.04 $27.95 $27.96 $26.93 34,368
2021-01-07 $28.00 $28.10 $27.99 $27.99 $26.95 49,577
2021-01-06 $28.08 $28.09 $28.00 $28.00 $26.96 99,212
2021-01-05 $28.04 $28.08 $28.02 $28.06 $27.02 55,331
2021-01-04 $28.05 $28.08 $28.01 $28.04 $27.00 35,768
2020-12-31 $28.05 $28.10 $28.00 $28.00 $26.96 26,418
2020-12-30 $28.03 $28.06 $28.00 $28.00 $26.96 24,473
2020-12-29 $28.06 $28.06 $27.98 $28.02 $26.98 60,889
2020-12-28 $28.03 $28.06 $27.95 $28.04 $27.00 33,973
2020-12-24 $28.05 $28.06 $27.98 $28.04 $27.00 56,413
2020-12-23 $27.97 $28.02 $27.95 $27.96 $26.93 35,334
2020-12-22 $27.96 $28.07 $27.95 $27.98 $26.94 59,569
2020-12-21 $28.06 $28.06 $27.97 $28.01 $26.97 48,556
2020-12-18 $28.07 $28.09 $28.04 $28.08 $26.98 99,888
2020-12-17 $28.01 $28.08 $28.00 $28.04 $26.95 77,750
2020-12-16 $28.05 $28.09 $28.03 $28.08 $26.99 54,447
2020-12-15 $28.04 $28.07 $27.99 $28.03 $26.94 97,602
2020-12-14 $28.00 $28.08 $28.00 $28.02 $26.93 38,354
2020-12-11 $28.06 $28.10 $28.02 $28.05 $26.96 45,851
2020-12-10 $28.00 $28.28 $27.93 $28.06 $26.97 169,469
2020-12-09 $28.00 $28.00 $27.95 $27.98 $26.89 24,017
2020-12-08 $27.91 $27.99 $27.91 $27.99 $26.90 67,931
2020-12-07 $27.92 $27.98 $27.88 $27.97 $26.88 87,793
2020-12-04 $27.95 $27.97 $27.91 $27.93 $26.84 23,477
2020-12-03 $27.95 $27.97 $27.90 $27.95 $26.86 107,728
2020-12-02 $27.95 $27.98 $27.90 $27.94 $26.85 28,827
2020-12-01 $27.95 $27.95 $27.89 $27.93 $26.84 29,236
2020-11-30 $27.94 $27.97 $27.88 $27.95 $26.86 47,494
2020-11-27 $27.86 $27.95 $27.86 $27.90 $26.81 21,633
2020-11-25 $27.90 $27.94 $27.84 $27.90 $26.81 38,772
2020-11-24 $27.92 $27.95 $27.91 $27.91 $26.82 30,816
2020-11-23 $27.95 $27.97 $27.90 $27.93 $26.84 56,992
2020-11-20 $27.98 $28.04 $27.87 $27.96 $26.82 83,001
2020-11-19 $27.92 $27.92 $27.86 $27.92 $26.78 51,576
2020-11-18 $27.85 $27.85 $27.79 $27.83 $26.69 16,679
2020-11-17 $27.70 $27.77 $27.70 $27.77 $26.64 37,168
2020-11-16 $27.75 $27.77 $27.68 $27.74 $26.61 87,822
2020-11-13 $27.69 $27.75 $27.69 $27.73 $26.60 20,588
2020-11-12 $27.62 $27.69 $27.58 $27.67 $26.54 31,052
2020-11-11 $27.59 $27.69 $27.59 $27.69 $26.56 37,631
2020-11-10 $27.59 $27.63 $27.58 $27.62 $26.49 23,714
2020-11-09 $27.66 $27.66 $27.60 $27.63 $26.50 36,519
2020-11-06 $27.65 $27.72 $27.64 $27.71 $26.58 46,920
2020-11-05 $27.60 $27.65 $27.51 $27.64 $26.51 48,111
2020-11-04 $27.48 $27.59 $27.48 $27.58 $26.45 36,358
2020-11-03 $27.40 $27.45 $27.38 $27.40 $26.28 41,082
2020-11-02 $27.33 $27.44 $27.33 $27.39 $26.27 55,913
2020-10-30 $27.40 $27.42 $27.33 $27.35 $26.23 54,145
2020-10-29 $27.40 $27.40 $27.33 $27.37 $26.25 19,884
2020-10-28 $27.35 $27.44 $27.32 $27.34 $26.22 68,920
2020-10-27 $27.38 $27.38 $27.31 $27.31 $26.19 17,780
2020-10-26 $27.32 $27.39 $27.31 $27.33 $26.21 27,901
2020-10-23 $27.40 $27.40 $27.33 $27.34 $26.23 27,693
2020-10-22 $27.38 $27.39 $27.32 $27.35 $26.23 77,436
2020-10-21 $27.31 $27.40 $27.31 $27.33 $26.21 26,423
2020-10-20 $27.35 $27.39 $27.31 $27.37 $26.25 37,799
2020-10-19 $27.38 $27.42 $27.34 $27.35 $26.23 41,054
2020-10-16 $27.46 $27.48 $27.44 $27.46 $26.29 21,928
2020-10-15 $27.40 $27.45 $27.39 $27.43 $26.26 29,594
2020-10-14 $27.35 $27.45 $27.35 $27.44 $26.27 22,252
2020-10-13 $27.39 $27.45 $27.39 $27.43 $26.26 37,896
2020-10-12 $27.45 $27.45 $27.41 $27.42 $26.25 59,252
2020-10-09 $27.44 $27.45 $27.37 $27.42 $26.25 36,737
2020-10-08 $27.40 $27.43 $27.40 $27.41 $26.24 35,427
2020-10-07 $27.39 $27.48 $27.39 $27.41 $26.24 34,426
2020-10-06 $27.47 $27.48 $27.42 $27.44 $26.27 46,262
2020-10-05 $27.55 $27.61 $27.48 $27.49 $26.31 58,657
2020-10-02 $27.52 $27.59 $27.52 $27.57 $26.39 27,684
2020-10-01 $27.56 $27.62 $27.56 $27.56 $26.38 40,638
2020-09-30 $27.60 $27.73 $27.54 $27.61 $26.43 58,378
2020-09-29 $27.56 $27.60 $27.56 $27.60 $26.42 31,554
2020-09-28 $27.57 $27.59 $27.53 $27.56 $26.38 28,623
2020-09-25 $27.52 $27.58 $27.52 $27.54 $26.36 17,110
2020-09-24 $27.53 $27.57 $27.53 $27.56 $26.38 32,395
2020-09-23 $27.56 $27.60 $27.53 $27.55 $26.37 19,731
2020-09-22 $27.56 $27.60 $27.53 $27.59 $26.41 47,016
2020-09-21 $27.53 $27.61 $27.51 $27.52 $26.34 28,165
2020-09-18 $27.59 $27.62 $27.59 $27.60 $26.37 16,541
2020-09-17 $27.56 $27.61 $27.56 $27.60 $26.37 27,072
2020-09-16 $27.62 $27.62 $27.54 $27.56 $26.33 18,152
2020-09-15 $27.59 $27.60 $27.53 $27.56 $26.33 16,128
2020-09-14 $27.61 $27.61 $27.53 $27.56 $26.33 11,943
2020-09-11 $27.58 $27.59 $27.54 $27.59 $26.35 20,557
2020-09-10 $27.58 $27.62 $27.51 $27.55 $26.32 76,516
2020-09-09 $27.55 $27.63 $27.54 $27.59 $26.35 54,346
2020-09-08 $27.56 $27.59 $27.52 $27.52 $26.29 24,562
2020-09-04 $27.62 $27.67 $27.50 $27.55 $26.32 80,047
2020-09-03 $27.56 $27.70 $27.51 $27.52 $26.29 85,361
2020-09-02 $27.56 $27.66 $27.50 $27.57 $26.34 58,039
2020-09-01 $27.52 $27.63 $27.52 $27.55 $26.32 50,336
2020-08-31 $27.59 $27.61 $27.57 $27.58 $26.35 51,290
2020-08-28 $27.60 $27.72 $27.58 $27.58 $26.35 59,938
2020-08-27 $27.72 $27.76 $27.60 $27.61 $26.38 68,921
2020-08-26 $27.85 $27.85 $27.72 $27.72 $26.48 241,146
2020-08-25 $27.87 $27.91 $27.80 $27.90 $26.66 39,321
2020-08-24 $27.81 $27.90 $27.81 $27.87 $26.63 21,175
2020-08-21 $27.88 $27.92 $27.86 $27.89 $26.61 48,389
2020-08-20 $27.86 $27.95 $27.85 $27.92 $26.64 28,031
2020-08-19 $28.00 $28.00 $27.90 $27.90 $26.62 32,657
2020-08-18 $28.00 $28.03 $27.95 $27.95 $26.66 18,435
2020-08-17 $27.96 $28.05 $27.96 $28.02 $26.73 57,317
2020-08-14 $28.05 $28.08 $27.92 $28.01 $26.72 50,223
2020-08-13 $27.92 $28.08 $27.92 $28.05 $26.76 37,788
2020-08-12 $28.09 $28.09 $27.97 $28.06 $26.77 42,290
2020-08-11 $28.08 $28.09 $28.03 $28.09 $26.79 28,138
2020-08-10 $28.00 $28.05 $27.97 $28.05 $26.76 37,054
2020-08-07 $27.95 $28.00 $27.95 $27.99 $26.70 71,806
2020-08-06 $27.95 $28.00 $27.95 $27.99 $26.70 19,266
2020-08-05 $27.83 $27.97 $27.82 $27.97 $26.68 54,387
2020-08-04 $27.85 $27.90 $27.84 $27.88 $26.60 18,642
2020-08-03 $27.88 $27.92 $27.82 $27.90 $26.62 263,659
2020-07-31 $27.87 $27.92 $27.80 $27.84 $26.56 38,579
2020-07-30 $27.81 $27.85 $27.75 $27.79 $26.51 43,129
2020-07-29 $27.78 $27.83 $27.74 $27.82 $26.54 27,758
2020-07-28 $27.68 $27.75 $27.66 $27.72 $26.45 22,301
2020-07-27 $27.73 $27.73 $27.66 $27.69 $26.42 15,179
2020-07-24 $27.76 $27.78 $27.65 $27.65 $26.38 48,104
2020-07-23 $27.63 $27.75 $27.63 $27.66 $26.39 52,306
2020-07-22 $27.72 $27.77 $27.61 $27.67 $26.40 34,265
2020-07-21 $27.59 $27.70 $27.58 $27.70 $26.43 79,797
2020-07-20 $27.65 $27.66 $27.57 $27.60 $26.33 20,534
2020-07-17 $27.58 $27.70 $27.58 $27.65 $26.33 16,723
2020-07-16 $27.52 $27.69 $27.52 $27.55 $26.23 13,962
2020-07-15 $27.55 $27.59 $27.48 $27.51 $26.19 92,930
2020-07-14 $27.44 $27.55 $27.44 $27.50 $26.18 28,600
2020-07-13 $27.54 $27.54 $27.43 $27.47 $26.16 70,900
2020-07-10 $27.37 $27.57 $27.37 $27.56 $26.24 63,400
2020-07-09 $27.31 $27.43 $27.31 $27.37 $26.06 48,300
2020-07-08 $27.41 $27.41 $27.29 $27.35 $26.04 57,900
2020-07-07 $27.35 $27.48 $27.28 $27.40 $26.09 71,290
2020-07-06 $27.36 $27.36 $27.25 $27.36 $26.05 47,457
2020-07-02 $27.35 $27.35 $27.24 $27.29 $25.98 62,973
2020-07-01 $27.32 $27.34 $27.23 $27.27 $25.97 50,088
2020-06-30 $27.28 $27.32 $27.22 $27.29 $25.98 64,969
2020-06-29 $27.25 $27.34 $27.25 $27.30 $25.99 42,972
2020-06-26 $27.26 $27.36 $27.26 $27.27 $25.97 48,664
2020-06-25 $27.34 $27.35 $27.23 $27.27 $25.97 57,138
2020-06-24 $27.32 $27.38 $27.23 $27.28 $25.97 116,156
2020-06-23 $27.26 $27.44 $27.26 $27.33 $26.02 12,060
2020-06-22 $27.33 $27.43 $27.19 $27.27 $25.97 438,808
2020-06-19 $27.31 $27.44 $27.28 $27.35 $25.99 41,133
2020-06-18 $27.40 $27.44 $27.25 $27.36 $26.00 41,571
2020-06-17 $27.29 $27.37 $27.29 $27.32 $25.96 13,917
2020-06-16 $27.22 $27.50 $27.22 $27.38 $26.02 100,436
2020-06-15 $27.34 $27.48 $27.33 $27.38 $26.02 14,305
2020-06-12 $27.43 $27.43 $27.28 $27.41 $26.05 31,884
2020-06-11 $27.25 $27.39 $27.25 $27.31 $25.95 43,262
2020-06-10 $27.25 $27.32 $27.25 $27.31 $25.95 23,724
2020-06-09 $27.20 $27.30 $27.20 $27.21 $25.86 48,521
2020-06-08 $27.25 $27.30 $27.18 $27.20 $25.85 58,050
2020-06-05 $27.20 $27.31 $27.18 $27.22 $25.87 65,431
2020-06-04 $27.25 $27.33 $27.25 $27.32 $25.96 35,036
2020-06-03 $27.29 $27.32 $27.24 $27.29 $25.93 42,077
2020-06-02 $27.21 $27.33 $27.21 $27.30 $25.94 53,608
2020-06-01 $27.19 $27.33 $27.19 $27.30 $25.94 77,138
2020-05-29 $27.21 $27.34 $27.18 $27.22 $25.87 28,577
2020-05-28 $27.35 $27.35 $27.16 $27.16 $25.81 105,402
2020-05-27 $27.28 $27.29 $27.17 $27.17 $25.82 39,421
2020-05-26 $27.24 $27.26 $27.14 $27.26 $25.90 57,820
2020-05-22 $27.05 $27.26 $27.05 $27.22 $25.87 34,571
2020-05-21 $26.97 $27.18 $26.97 $27.17 $25.82 45,250
2020-05-20 $26.91 $27.06 $26.86 $27.00 $25.66 38,057
2020-05-19 $26.87 $26.97 $26.87 $26.93 $25.59 29,665
2020-05-18 $26.92 $26.92 $26.78 $26.82 $25.49 34,965
2020-05-15 $26.81 $26.93 $26.81 $26.86 $25.47 54,537
2020-05-14 $26.89 $26.93 $26.76 $26.85 $25.46 35,433
2020-05-13 $26.67 $26.89 $26.67 $26.89 $25.50 23,823
2020-05-12 $26.63 $26.82 $26.62 $26.73 $25.35 14,758
2020-05-11 $26.72 $26.84 $26.60 $26.62 $25.24 105,810
2020-05-08 $26.71 $26.71 $26.60 $26.62 $25.24 36,714
2020-05-07 $26.60 $26.70 $26.45 $26.56 $25.19 90,540
2020-05-06 $26.46 $26.59 $26.45 $26.52 $25.15 28,835
2020-05-05 $26.33 $26.59 $26.33 $26.58 $25.21 76,395
2020-05-04 $26.29 $26.57 $26.25 $26.26 $24.90 198,081
2020-05-01 $26.23 $26.52 $26.18 $26.28 $24.92 93,629
2020-04-30 $26.25 $26.29 $26.00 $26.06 $24.71 233,383
2020-04-29 $26.11 $26.37 $26.10 $26.17 $24.82 420,949
2020-04-28 $26.20 $26.74 $26.10 $26.10 $24.75 444,123
2020-04-27 $26.24 $26.39 $26.21 $26.25 $24.89 674,529
2020-04-24 $26.56 $26.56 $26.22 $26.32 $24.96 221,649
2020-04-23 $26.61 $26.76 $26.44 $26.44 $25.07 60,636
2020-04-22 $26.80 $26.90 $26.61 $26.75 $25.37 39,404
2020-04-21 $26.66 $26.96 $26.66 $26.71 $25.33 53,929
2020-04-20 $26.95 $26.96 $26.61 $26.77 $25.39 147,913
2020-04-17 $27.07 $27.07 $26.80 $26.92 $25.47 85,215
2020-04-16 $26.86 $27.12 $26.84 $26.98 $25.53 51,619
2020-04-15 $27.00 $27.03 $26.81 $26.97 $25.52 72,868
2020-04-14 $26.81 $26.99 $26.78 $26.80 $25.36 103,289
2020-04-13 $26.96 $26.96 $26.74 $26.86 $25.42 84,676
2020-04-09 $26.38 $26.99 $26.38 $26.80 $25.36 230,498
2020-04-08 $26.35 $26.99 $26.10 $26.45 $25.03 125,261
2020-04-07 $25.99 $26.46 $25.99 $26.26 $24.85 108,973
2020-04-06 $25.91 $26.25 $25.91 $26.25 $24.84 76,011
2020-04-03 $25.81 $26.07 $25.57 $25.82 $24.43 44,716
2020-04-02 $25.50 $25.76 $25.48 $25.52 $24.15 79,408
2020-04-01 $26.89 $26.89 $25.89 $26.06 $24.66 145,311
2020-03-31 $27.22 $27.22 $26.90 $26.97 $25.52 115,648
2020-03-30 $26.94 $27.10 $26.94 $27.07 $25.61 86,826
2020-03-27 $27.17 $27.17 $26.85 $26.99 $25.54 150,881
2020-03-26 $26.47 $27.02 $26.47 $26.87 $25.42 160,718
2020-03-25 $25.35 $26.21 $25.33 $26.21 $24.80 204,389
2020-03-24 $25.09 $25.28 $24.91 $25.28 $23.92 141,968
2020-03-23 $23.60 $25.05 $23.60 $24.58 $23.26 1,929,144
2020-03-20 $25.40 $25.40 $24.85 $24.94 $23.54 654,568
2020-03-19 $25.62 $26.02 $25.30 $25.49 $24.06 2,427,495
2020-03-18 $26.30 $26.38 $25.92 $26.02 $24.56 747,561
2020-03-17 $26.56 $26.77 $26.45 $26.50 $25.02 1,029,705
2020-03-16 $26.35 $26.91 $25.98 $26.56 $25.07 588,317
2020-03-13 $26.51 $26.80 $26.29 $26.42 $24.94 326,423
2020-03-12 $26.97 $27.00 $25.30 $26.40 $24.92 2,842,548
2020-03-11 $28.08 $28.09 $27.55 $27.67 $26.12 162,023
2020-03-10 $28.12 $28.26 $28.00 $28.00 $26.43 80,990
2020-03-09 $28.34 $28.48 $28.26 $28.35 $26.76 209,515
2020-03-06 $28.25 $28.26 $28.15 $28.19 $26.61 41,008
2020-03-05 $28.26 $28.26 $28.20 $28.22 $26.64 24,256
2020-03-04 $28.17 $28.26 $28.17 $28.26 $26.68 34,946
2020-03-03 $28.26 $28.26 $28.13 $28.24 $26.66 36,759
2020-03-02 $28.21 $28.26 $28.19 $28.20 $26.62 68,979
2020-02-28 $28.25 $28.25 $28.13 $28.14 $26.57 121,686
2020-02-27 $28.21 $28.27 $28.19 $28.19 $26.61 45,315
2020-02-26 $28.17 $28.20 $28.16 $28.18 $26.60 27,499
2020-02-25 $28.10 $28.18 $28.10 $28.18 $26.60 35,742
2020-02-24 $28.13 $28.17 $28.12 $28.14 $26.57 21,749
2020-02-21 $27.98 $28.08 $27.98 $28.06 $26.44 59,910
2020-02-20 $27.92 $27.96 $27.92 $27.95 $26.33 40,166
2020-02-19 $27.89 $27.93 $27.87 $27.92 $26.30 66,911
2020-02-18 $27.87 $27.89 $27.85 $27.88 $26.27 40,135
2020-02-14 $27.82 $27.84 $27.82 $27.84 $26.23 12,943
2020-02-13 $27.82 $27.83 $27.79 $27.79 $26.18 53,935
2020-02-12 $27.77 $27.84 $27.77 $27.80 $26.19 31,482
2020-02-11 $27.77 $27.82 $27.77 $27.82 $26.21 20,159
2020-02-10 $27.86 $27.86 $27.78 $27.78 $26.17 74,920
2020-02-07 $27.82 $27.82 $27.75 $27.79 $26.18 30,631
2020-02-06 $27.73 $27.76 $27.71 $27.73 $26.12 64,453
2020-02-05 $27.76 $27.76 $27.71 $27.73 $26.12 15,806
2020-02-04 $27.74 $27.80 $27.74 $27.76 $26.15 41,277
2020-02-03 $27.71 $27.84 $27.71 $27.81 $26.20 56,037
2020-01-31 $27.84 $27.86 $27.79 $27.84 $26.23 14,881
2020-01-30 $27.84 $27.84 $27.79 $27.79 $26.18 28,477
2020-01-29 $27.79 $27.79 $27.72 $27.79 $26.18 46,821
2020-01-28 $27.70 $27.76 $27.70 $27.74 $26.13 18,055
2020-01-27 $27.69 $27.75 $27.68 $27.70 $26.10 24,763
2020-01-24 $27.64 $27.70 $27.62 $27.64 $26.04 47,452
2020-01-23 $27.59 $27.66 $27.59 $27.62 $26.02 26,282
2020-01-22 $27.57 $27.61 $27.57 $27.59 $25.99 31,386
2020-01-21 $27.61 $27.62 $27.55 $27.59 $25.99 57,381
2020-01-17 $27.60 $27.62 $27.59 $27.60 $25.95 13,914
2020-01-16 $27.53 $27.64 $27.53 $27.64 $25.99 13,305
2020-01-15 $27.55 $27.61 $27.55 $27.58 $25.93 47,570
2020-01-14 $27.50 $27.56 $27.50 $27.53 $25.88 184,902
2020-01-13 $27.54 $27.59 $27.53 $27.54 $25.89 37,897
2020-01-10 $27.51 $27.55 $27.51 $27.55 $25.90 37,079
2020-01-09 $27.53 $27.54 $27.51 $27.54 $25.89 31,170
2020-01-08 $27.52 $27.59 $27.46 $27.50 $25.85 21,817
2020-01-07 $27.52 $27.55 $27.51 $27.52 $25.87 12,702
2020-01-06 $27.48 $27.49 $27.47 $27.48 $25.84 18,732
2020-01-03 $27.36 $27.46 $27.36 $27.43 $25.79 28,522
2020-01-02 $27.33 $27.38 $27.31 $27.33 $25.69 93,743
2019-12-31 $27.32 $27.35 $27.32 $27.34 $25.70 18,537
2019-12-30 $27.33 $27.34 $27.32 $27.34 $25.70 31,502
2019-12-27 $27.35 $27.35 $27.32 $27.34 $25.70 33,586
2019-12-26 $27.31 $27.33 $27.30 $27.32 $25.68 50,990
2019-12-24 $27.30 $27.32 $27.30 $27.31 $25.68 11,808
2019-12-23 $27.30 $27.32 $27.30 $27.31 $25.68 22,423
2019-12-20 $27.37 $27.37 $27.35 $27.36 $25.67 27,645
2019-12-19 $27.38 $27.41 $27.36 $27.36 $25.67 18,614
2019-12-18 $27.41 $27.44 $27.39 $27.39 $25.70 26,164
2019-12-17 $27.47 $27.47 $27.37 $27.41 $25.71 29,437
2019-12-16 $27.39 $27.42 $27.34 $27.42 $25.72 36,700
2019-12-13 $27.40 $27.41 $27.36 $27.40 $25.71 10,288
2019-12-12 $27.43 $27.43 $27.30 $27.36 $25.67 40,261
2019-12-11 $27.43 $27.43 $27.37 $27.41 $25.71 35,673
2019-12-10 $27.38 $27.39 $27.33 $27.35 $25.66 16,863
2019-12-09 $27.31 $27.38 $27.31 $27.35 $25.66 26,108
2019-12-06 $27.36 $27.36 $27.31 $27.33 $25.64 9,670
2019-12-05 $27.34 $27.36 $27.31 $27.31 $25.62 26,096
2019-12-04 $27.33 $27.36 $27.33 $27.35 $25.66 17,217
2019-12-03 $27.36 $27.37 $27.32 $27.37 $25.68 33,124
2019-12-02 $27.31 $27.31 $27.23 $27.28 $25.59 14,109
2019-11-29 $27.33 $27.36 $27.25 $27.26 $25.57 24,238
2019-11-27 $27.28 $27.35 $27.27 $27.33 $25.64 29,987
2019-11-26 $27.33 $27.33 $27.30 $27.32 $25.63 40,227
2019-11-25 $27.27 $27.28 $27.24 $27.27 $25.58 28,725
2019-11-22 $27.21 $27.27 $27.21 $27.23 $25.55 24,517
2019-11-21 $27.20 $27.24 $27.20 $27.24 $25.56 11,553
2019-11-20 $27.16 $27.26 $27.16 $27.24 $25.56 32,069
2019-11-19 $27.15 $27.20 $27.15 $27.20 $25.52 41,566
2019-11-18 $27.21 $27.21 $27.17 $27.18 $25.50 20,119
2019-11-15 $27.21 $27.25 $27.21 $27.22 $25.48 26,529
2019-11-14 $27.18 $27.25 $27.18 $27.21 $25.47 62,427
2019-11-13 $27.12 $27.20 $27.12 $27.18 $25.44 22,224
2019-11-12 $27.09 $27.15 $27.09 $27.13 $25.40 25,999
2019-11-11 $27.12 $27.16 $27.10 $27.16 $25.43 37,906
2019-11-08 $27.10 $27.14 $27.10 $27.10 $25.37 68,140
2019-11-07 $27.23 $27.23 $27.12 $27.15 $25.42 78,594
2019-11-06 $27.29 $27.29 $27.21 $27.24 $25.50 27,788
2019-11-05 $27.29 $27.29 $27.20 $27.21 $25.47 71,000
2019-11-04 $27.57 $27.57 $27.31 $27.34 $25.59 147,581
2019-11-01 $27.36 $27.37 $27.31 $27.33 $25.59 18,041
2019-10-31 $27.34 $27.39 $27.29 $27.38 $25.63 38,672
2019-10-30 $27.26 $27.27 $27.21 $27.27 $25.53 17,170
2019-10-29 $27.24 $27.26 $27.21 $27.21 $25.47 22,995
2019-10-28 $27.21 $27.26 $27.21 $27.24 $25.50 25,978
2019-10-25 $27.22 $27.26 $27.22 $27.24 $25.50 13,005
2019-10-24 $27.24 $27.27 $27.21 $27.23 $25.49 32,218
2019-10-23 $27.26 $27.26 $27.21 $27.21 $25.47 24,400
2019-10-22 $27.28 $27.28 $27.23 $27.23 $25.49 40,878
2019-10-21 $27.30 $27.31 $27.25 $27.26 $25.52 79,887
2019-10-18 $27.35 $27.39 $27.35 $27.36 $25.56 47,864
2019-10-17 $27.37 $27.45 $27.36 $27.36 $25.56 33,603
2019-10-16 $27.38 $27.43 $27.38 $27.40 $25.60 25,309
2019-10-15 $27.49 $27.49 $27.36 $27.36 $25.56 26,691
2019-10-14 $27.40 $27.45 $27.40 $27.45 $25.64 61,869
2019-10-11 $27.50 $27.50 $27.38 $27.38 $25.58 29,404
2019-10-10 $27.52 $27.55 $27.50 $27.50 $25.69 16,282
2019-10-09 $27.59 $27.60 $27.53 $27.57 $25.75 66,589
2019-10-08 $27.54 $27.60 $27.51 $27.51 $25.70 18,277
2019-10-07 $27.52 $27.52 $27.46 $27.47 $25.66 32,482
2019-10-04 $27.52 $27.57 $27.52 $27.54 $25.73 13,316
2019-10-03 $27.43 $27.53 $27.43 $27.48 $25.67 23,689
2019-10-02 $27.36 $27.42 $27.36 $27.39 $25.59 25,058
2019-10-01 $27.30 $27.38 $27.28 $27.37 $25.57 13,886
2019-09-30 $27.32 $27.37 $27.32 $27.35 $25.55 25,788
2019-09-27 $27.36 $27.38 $27.30 $27.33 $25.53 82,390
2019-09-26 $27.41 $27.41 $27.30 $27.37 $25.57 14,983
2019-09-25 $27.47 $27.47 $27.35 $27.38 $25.58 24,237
2019-09-24 $27.40 $27.44 $27.39 $27.42 $25.61 45,266
2019-09-23 $27.39 $27.44 $27.35 $27.38 $25.58 76,961
2019-09-20 $27.32 $27.36 $27.29 $27.36 $25.50 17,704
2019-09-19 $27.31 $27.31 $27.20 $27.29 $25.44 33,267
2019-09-18 $27.15 $27.30 $27.15 $27.24 $25.39 69,666
2019-09-17 $27.18 $27.20 $27.15 $27.18 $25.34 63,502
2019-09-16 $27.11 $27.20 $27.11 $27.19 $25.35 56,979
2019-09-13 $27.27 $27.27 $27.14 $27.18 $25.34 161,700
2019-09-12 $27.36 $27.36 $27.23 $27.23 $25.38 68,616
2019-09-11 $27.41 $27.42 $27.30 $27.33 $25.48 72,300
2019-09-10 $27.48 $27.48 $27.36 $27.38 $25.52 36,361
2019-09-09 $27.46 $27.52 $27.43 $27.50 $25.63 50,052
2019-09-06 $27.55 $27.60 $27.55 $27.55 $25.68 24,543
2019-09-05 $27.64 $27.64 $27.52 $27.55 $25.68 38,700
2019-09-04 $27.57 $27.65 $27.57 $27.64 $25.76 33,852
2019-09-03 $27.64 $27.69 $27.62 $27.65 $25.77 30,200
2019-08-30 $27.61 $27.65 $27.57 $27.57 $25.70 46,109
2019-08-29 $27.63 $27.65 $27.62 $27.64 $25.76 14,091
2019-08-28 $27.69 $27.69 $27.63 $27.68 $25.80 49,555
2019-08-27 $27.59 $27.63 $27.59 $27.61 $25.74 19,278
2019-08-26 $27.53 $27.60 $27.53 $27.58 $25.71 43,782
2019-08-23 $27.49 $27.58 $27.49 $27.55 $25.68 23,844
2019-08-22 $27.54 $27.58 $27.52 $27.53 $25.66 23,797
2019-08-21 $27.55 $27.60 $27.54 $27.55 $25.68 25,947
2019-08-20 $27.58 $27.63 $27.57 $27.60 $25.73 30,315
2019-08-19 $27.61 $27.61 $27.41 $27.57 $25.70 36,777
2019-08-16 $27.61 $27.69 $27.61 $27.67 $25.74 88,092
2019-08-15 $27.65 $27.69 $27.64 $27.69 $25.76 54,106
2019-08-14 $27.60 $27.70 $27.58 $27.64 $25.71 36,914
2019-08-13 $27.64 $27.64 $27.42 $27.45 $25.54 35,778
2019-08-12 $27.48 $27.56 $27.45 $27.52 $25.60 40,714
2019-08-09 $27.36 $27.45 $27.36 $27.40 $25.49 25,140
2019-08-08 $27.53 $27.53 $27.38 $27.43 $25.52 14,529
2019-08-07 $27.45 $27.46 $27.39 $27.39 $25.48 18,259
2019-08-06 $27.32 $27.35 $27.28 $27.35 $25.44 24,131
2019-08-05 $27.28 $27.33 $27.23 $27.33 $25.43 21,255
2019-08-02 $27.13 $27.23 $27.13 $27.20 $25.30 7,325
2019-08-01 $27.01 $27.12 $27.01 $27.12 $25.23 10,766
2019-07-31 $27.00 $27.12 $27.00 $27.08 $25.19 14,151
2019-07-30 $27.05 $27.08 $27.03 $27.06 $25.17 21,456
2019-07-29 $26.97 $27.06 $26.97 $27.01 $25.13 31,566
2019-07-26 $26.98 $27.03 $26.98 $27.01 $25.13 14,367
2019-07-25 $27.02 $27.03 $26.96 $26.97 $25.09 27,788
2019-07-24 $27.03 $27.06 $26.96 $26.96 $25.08 96,468
2019-07-23 $26.95 $27.24 $26.95 $26.99 $25.11 114,984
2019-07-22 $27.01 $27.01 $26.96 $27.01 $25.13 16,121
2019-07-19 $27.07 $27.08 $27.01 $27.04 $25.10 33,949
2019-07-18 $27.03 $27.06 $27.00 $27.05 $25.11 46,148
2019-07-17 $26.96 $27.03 $26.95 $27.03 $25.09 10,929
2019-07-16 $27.03 $27.03 $26.98 $26.99 $25.06 11,636
2019-07-15 $26.94 $27.02 $26.94 $27.02 $25.08 38,510
2019-07-12 $27.02 $27.02 $26.86 $26.95 $25.02 13,773
2019-07-11 $27.04 $27.04 $26.90 $26.91 $24.98 33,114
2019-07-10 $26.98 $27.02 $26.92 $27.02 $25.08 15,279
2019-07-09 $26.84 $27.02 $26.84 $26.95 $25.02 12,986
2019-07-08 $26.96 $26.96 $26.90 $26.94 $25.01 10,267
2019-07-05 $26.87 $26.98 $26.87 $26.89 $24.96 52,345
2019-07-03 $26.98 $26.99 $26.93 $26.97 $25.04 9,399
2019-07-02 $26.96 $27.00 $26.89 $26.95 $25.02 14,982
2019-07-01 $26.91 $26.93 $26.86 $26.90 $24.97 24,445
2019-06-28 $26.84 $26.93 $26.84 $26.87 $24.95 12,114
2019-06-27 $26.86 $26.95 $26.86 $26.87 $24.95 17,851
2019-06-26 $26.96 $26.96 $26.82 $26.82 $24.90 38,517
2019-06-25 $26.84 $26.99 $26.81 $26.88 $24.95 24,601
2019-06-24 $26.92 $26.92 $26.81 $26.90 $24.97 15,250
2019-06-21 $26.96 $26.96 $26.83 $26.90 $24.92 18,231
2019-06-20 $27.01 $27.01 $26.91 $26.94 $24.95 11,232
2019-06-19 $26.83 $26.96 $26.83 $26.91 $24.93 17,093
2019-06-18 $26.91 $26.95 $26.86 $26.90 $24.92 82,718
2019-06-17 $26.87 $26.91 $26.85 $26.89 $24.91 10,309
2019-06-14 $26.80 $26.90 $26.80 $26.90 $24.92 9,463
2019-06-13 $26.82 $26.90 $26.81 $26.85 $24.87 31,097
2019-06-12 $26.86 $26.92 $26.82 $26.86 $24.88 24,123
2019-06-11 $26.89 $26.95 $26.87 $26.93 $24.95 15,390
2019-06-10 $26.97 $26.97 $26.84 $26.88 $24.90 13,849
2019-06-07 $26.92 $26.99 $26.88 $26.93 $24.95 20,185
2019-06-06 $26.90 $26.94 $26.81 $26.81 $24.84 39,011
2019-06-05 $26.84 $26.93 $26.81 $26.86 $24.88 16,534
2019-06-04 $26.86 $26.97 $26.86 $26.91 $24.93 30,395
2019-06-03 $26.85 $27.00 $26.85 $26.94 $24.96 16,483
2019-05-31 $26.74 $26.96 $26.74 $26.85 $24.87 20,593
2019-05-30 $26.75 $26.82 $26.71 $26.79 $24.82 37,595
2019-05-29 $26.70 $26.84 $26.70 $26.75 $24.78 16,480
2019-05-28 $26.76 $26.79 $26.69 $26.69 $24.73 121,130
2019-05-24 $26.71 $26.77 $26.70 $26.74 $24.77 33,791
2019-05-23 $26.67 $26.76 $26.66 $26.76 $24.79 23,277
2019-05-22 $26.64 $26.72 $26.62 $26.68 $24.72 86,396
2019-05-21 $26.69 $26.71 $26.65 $26.67 $24.71 13,352
2019-05-20 $26.70 $26.76 $26.69 $26.70 $24.73 16,074
2019-05-17 $26.83 $26.84 $26.75 $26.77 $24.75 9,239
2019-05-16 $26.82 $26.82 $26.79 $26.79 $24.76 18,050
2019-05-15 $26.85 $26.85 $26.80 $26.82 $24.79 30,377
2019-05-14 $26.78 $26.78 $26.73 $26.76 $24.74 38,809
2019-05-13 $26.72 $26.82 $26.72 $26.76 $24.74 31,849
2019-05-10 $26.61 $26.77 $26.61 $26.73 $24.71 14,131
2019-05-09 $26.74 $26.74 $26.67 $26.71 $24.69 8,449
2019-05-08 $26.62 $26.67 $26.60 $26.60 $24.59 20,762
2019-05-07 $26.59 $26.68 $26.59 $26.67 $24.65 14,589
2019-05-06 $26.57 $26.64 $26.57 $26.63 $24.62 46,215
2019-05-03 $26.57 $26.58 $26.50 $26.58 $24.57 31,549
2019-05-02 $26.55 $26.55 $26.50 $26.54 $24.53 28,777
2019-05-01 $26.53 $26.57 $26.47 $26.53 $24.52 27,715
2019-04-30 $26.51 $26.52 $26.45 $26.52 $24.51 13,297
2019-04-29 $26.45 $26.53 $26.45 $26.45 $24.45 24,787
2019-04-26 $26.47 $26.54 $26.44 $26.52 $24.51 48,330
2019-04-25 $26.46 $26.48 $26.40 $26.47 $24.47 61,806
2019-04-24 $26.42 $26.44 $26.35 $26.41 $24.41 32,427
2019-04-23 $26.31 $26.34 $26.28 $26.33 $24.34 28,366
2019-04-22 $26.31 $26.31 $26.23 $26.24 $24.26 91,231
2019-04-18 $26.30 $26.36 $26.29 $26.33 $24.29 22,962
2019-04-17 $26.29 $26.36 $26.24 $26.33 $24.29 12,154
2019-04-16 $26.34 $26.34 $26.29 $26.29 $24.25 46,165
2019-04-15 $26.33 $26.36 $26.32 $26.33 $24.29 88,440
2019-04-12 $26.28 $26.30 $26.25 $26.26 $24.22 23,307
2019-04-11 $26.26 $26.35 $26.26 $26.30 $24.26 14,905
2019-04-10 $26.25 $26.32 $26.25 $26.31 $24.27 22,710
2019-04-09 $26.23 $26.32 $26.23 $26.29 $24.25 19,288
2019-04-08 $26.17 $26.30 $26.17 $26.26 $24.22 23,448
2019-04-05 $26.18 $26.26 $26.18 $26.22 $24.18 21,617
2019-04-04 $26.21 $26.25 $26.15 $26.20 $24.17 45,618
2019-04-03 $26.26 $26.28 $26.20 $26.21 $24.18 36,345
2019-04-02 $26.33 $26.33 $26.26 $26.26 $24.22 23,106
2019-04-01 $26.37 $26.37 $26.23 $26.27 $24.23 19,585
2019-03-29 $26.37 $26.37 $26.27 $26.33 $24.29 27,933
2019-03-28 $26.35 $26.40 $26.27 $26.39 $24.34 17,653
2019-03-27 $26.29 $26.35 $26.29 $26.35 $24.30 34,824
2019-03-26 $26.31 $26.31 $26.24 $26.29 $24.25 28,322
2019-03-25 $26.24 $26.31 $26.24 $26.27 $24.23 11,962
2019-03-22 $26.13 $26.26 $26.13 $26.22 $24.18 114,603
2019-03-21 $26.11 $26.12 $26.04 $26.07 $24.05 42,041
2019-03-20 $25.96 $26.09 $25.95 $26.07 $24.05 38,005
2019-03-19 $25.92 $26.00 $25.92 $25.99 $23.97 23,574
2019-03-18 $25.93 $26.00 $25.92 $25.93 $23.92 12,398
2019-03-15 $25.99 $26.09 $25.99 $26.00 $23.93 35,826
2019-03-14 $25.96 $26.09 $25.96 $25.98 $23.91 39,351
2019-03-13 $25.97 $26.07 $25.97 $26.00 $23.93 12,381
2019-03-12 $25.96 $26.04 $25.95 $25.99 $23.92 25,375
2019-03-11 $26.02 $26.02 $25.97 $25.98 $23.91 42,821
2019-03-08 $26.01 $26.01 $25.93 $25.93 $23.87 5,424
2019-03-07 $25.95 $25.98 $25.89 $25.95 $23.88 31,584
2019-03-06 $25.76 $25.87 $25.76 $25.84 $23.78 44,489
2019-03-05 $25.79 $25.82 $25.79 $25.80 $23.75 19,104
2019-03-04 $25.81 $25.82 $25.80 $25.82 $23.76 19,855
2019-03-01 $25.77 $25.87 $25.77 $25.79 $23.74 25,886
2019-02-28 $25.87 $25.87 $25.76 $25.80 $23.75 28,817
2019-02-27 $25.80 $25.86 $25.79 $25.80 $23.75 36,698
2019-02-26 $25.85 $25.89 $25.82 $25.89 $23.83 10,735
2019-02-25 $25.82 $25.86 $25.78 $25.83 $23.77 19,420
2019-02-22 $25.80 $25.85 $25.80 $25.84 $23.78 20,472
2019-02-21 $25.76 $25.82 $25.75 $25.80 $23.74 10,280
2019-02-20 $25.78 $25.86 $25.77 $25.82 $23.76 36,847
2019-02-19 $25.81 $25.83 $25.75 $25.80 $23.74 57,364
2019-02-15 $25.80 $25.86 $25.80 $25.83 $23.72 22,328
2019-02-14 $25.84 $25.88 $25.80 $25.81 $23.70 29,383
2019-02-13 $25.88 $25.88 $25.80 $25.84 $23.73 64,541
2019-02-12 $25.84 $25.89 $25.79 $25.85 $23.74 23,328
2019-02-11 $25.82 $25.85 $25.78 $25.84 $23.73 24,808
2019-02-08 $25.85 $25.89 $25.75 $25.87 $23.76 31,637
2019-02-07 $25.76 $25.88 $25.74 $25.83 $23.72 60,178
2019-02-06 $25.72 $25.75 $25.72 $25.73 $23.63 14,106
2019-02-05 $25.75 $25.77 $25.71 $25.72 $23.62 17,698
2019-02-04 $25.75 $25.82 $25.73 $25.76 $23.66 117,834
2019-02-01 $25.74 $25.82 $25.70 $25.71 $23.61 111,520
2019-01-31 $25.72 $25.81 $25.72 $25.76 $23.66 132,328
2019-01-30 $25.67 $25.72 $25.66 $25.72 $23.62 18,305
2019-01-29 $25.67 $25.72 $25.66 $25.72 $23.62 37,691
2019-01-28 $25.68 $25.70 $25.59 $25.70 $23.60 51,066
2019-01-25 $25.69 $25.69 $25.60 $25.62 $23.53 64,795
2019-01-24 $25.76 $25.76 $25.65 $25.69 $23.59 34,514
2019-01-23 $25.59 $25.70 $25.59 $25.69 $23.59 76,897
2019-01-22 $25.68 $25.73 $25.63 $25.66 $23.56 54,782
2019-01-18 $25.75 $25.83 $25.67 $25.74 $23.59 46,102
2019-01-17 $25.75 $25.77 $25.71 $25.72 $23.57 23,213
2019-01-16 $25.78 $25.78 $25.70 $25.75 $23.60 16,828
2019-01-15 $25.77 $25.85 $25.77 $25.79 $23.63 19,603
2019-01-14 $25.74 $25.83 $25.74 $25.77 $23.61 20,733
2019-01-11 $25.71 $25.78 $25.70 $25.77 $23.61 32,305
2019-01-10 $25.75 $25.75 $25.67 $25.69 $23.54 13,923
2019-01-09 $25.80 $25.85 $25.64 $25.70 $23.55 95,097
2019-01-08 $25.76 $25.87 $25.76 $25.79 $23.63 38,105
2019-01-07 $25.91 $25.94 $25.78 $25.81 $23.65 78,542
2019-01-04 $25.94 $25.94 $25.75 $25.78 $23.62 31,539
2019-01-03 $25.80 $25.94 $25.80 $25.93 $23.76 32,382
2019-01-02 $25.76 $25.88 $25.75 $25.85 $23.69 661,225
2018-12-31 $25.73 $25.80 $25.70 $25.80 $23.64 32,910
2018-12-28 $25.70 $25.75 $25.70 $25.74 $23.59 70,555
2018-12-27 $25.71 $25.75 $25.70 $25.70 $23.55 71,385
2018-12-26 $25.73 $25.75 $25.70 $25.70 $23.55 113,040
2018-12-24 $25.76 $25.76 $25.68 $25.72 $23.57 35,881
2018-12-21 $25.72 $25.78 $25.65 $25.73 $23.53 75,294
2018-12-20 $25.71 $25.77 $25.65 $25.65 $23.46 42,312
2018-12-19 $25.66 $25.73 $25.66 $25.69 $23.50 103,621
2018-12-18 $25.68 $25.69 $25.64 $25.67 $23.48 35,774
2018-12-17 $25.61 $25.69 $25.55 $25.63 $23.44 69,390
2018-12-14 $25.57 $25.68 $25.57 $25.61 $23.42 49,474
2018-12-13 $25.60 $25.68 $25.59 $25.61 $23.42 53,802
2018-12-12 $25.71 $25.71 $25.60 $25.62 $23.43 15,811
2018-12-11 $25.63 $25.69 $25.53 $25.66 $23.47 155,326
2018-12-10 $25.67 $25.72 $25.61 $25.66 $23.47 28,245
2018-12-07 $25.59 $25.71 $25.56 $25.67 $23.48 39,182
2018-12-06 $25.58 $25.70 $25.58 $25.60 $23.41 153,542
2018-12-04 $25.49 $25.63 $25.49 $25.59 $23.41 140,512
2018-12-03 $25.48 $25.49 $25.37 $25.47 $23.30 57,054
2018-11-30 $25.47 $25.50 $25.41 $25.48 $23.30 84,072
2018-11-29 $25.39 $25.47 $25.37 $25.43 $23.26 95,178
2018-11-28 $25.30 $25.36 $25.26 $25.30 $23.14 96,398
2018-11-27 $25.38 $25.38 $25.31 $25.35 $23.19 59,619
2018-11-26 $25.30 $25.40 $25.26 $25.36 $23.19 66,946
2018-11-23 $25.41 $25.42 $25.30 $25.37 $23.20 28,526
2018-11-21 $25.28 $25.35 $25.26 $25.27 $23.11 75,338
2018-11-20 $25.28 $25.34 $25.28 $25.30 $23.14 36,093
2018-11-19 $25.30 $25.40 $25.26 $25.29 $23.13 57,462
2018-11-16 $25.35 $25.37 $25.34 $25.34 $23.13 25,651
2018-11-15 $25.38 $25.38 $25.26 $25.32 $23.11 206,496
2018-11-14 $25.21 $25.29 $25.21 $25.25 $23.04 19,722
2018-11-13 $25.22 $25.32 $25.22 $25.30 $23.09 34,464
2018-11-12 $25.33 $25.33 $25.20 $25.30 $23.09 142,118
2018-11-09 $25.23 $25.26 $25.20 $25.21 $23.01 30,888
2018-11-08 $25.13 $25.21 $25.13 $25.18 $22.98 142,873
2018-11-07 $25.18 $25.22 $25.13 $25.18 $22.98 86,499
2018-11-06 $25.14 $25.16 $25.07 $25.15 $22.95 317,828
2018-11-05 $25.16 $25.21 $25.11 $25.16 $22.96 1,034,459
2018-11-02 $25.17 $25.21 $25.05 $25.05 $22.86 43,779
2018-11-01 $25.22 $25.23 $25.13 $25.20 $23.00 1,076,751
2018-10-31 $25.45 $25.45 $25.20 $25.22 $23.02 165,511
2018-10-30 $25.23 $25.29 $25.20 $25.29 $23.08 37,066
2018-10-29 $25.29 $25.36 $25.24 $25.31 $23.10 262,898
2018-10-26 $25.31 $25.38 $25.30 $25.33 $23.12 77,915
2018-10-25 $25.24 $25.34 $25.24 $25.26 $23.05 180,679
2018-10-24 $25.29 $25.30 $25.22 $25.30 $23.09 38,778
2018-10-23 $25.23 $25.30 $25.22 $25.25 $23.04 54,462
2018-10-22 $25.25 $25.28 $25.17 $25.24 $23.04 687,090
2018-10-19 $25.22 $25.29 $25.22 $25.27 $23.01 79,995
2018-10-18 $25.26 $25.29 $25.23 $25.26 $23.00 140,091
2018-10-17 $25.31 $25.31 $25.20 $25.26 $23.00 221,327
2018-10-16 $25.35 $25.35 $25.19 $25.26 $23.00 38,601
2018-10-15 $25.32 $25.32 $25.18 $25.24 $22.98 610,240
2018-10-12 $25.22 $25.25 $25.18 $25.18 $22.93 416,085
2018-10-11 $25.25 $25.31 $25.09 $25.21 $22.96 1,309,437
2018-10-10 $25.23 $25.29 $25.18 $25.26 $23.00 492,864
2018-10-09 $25.35 $25.38 $25.30 $25.31 $23.05 21,332
2018-10-08 $25.40 $25.40 $25.32 $25.33 $23.07 336,183
2018-10-05 $25.36 $25.36 $25.32 $25.35 $23.08 140,507
2018-10-04 $25.32 $25.44 $25.32 $25.38 $23.11 658,951
2018-10-03 $25.40 $25.47 $25.40 $25.41 $23.14 32,125
2018-10-02 $25.51 $25.51 $25.39 $25.44 $23.17 21,478
2018-10-01 $25.46 $25.56 $25.39 $25.46 $23.18 14,229
2018-09-28 $25.49 $25.54 $25.38 $25.51 $23.23 21,385
2018-09-27 $25.46 $25.53 $25.40 $25.50 $23.22 42,346
2018-09-26 $25.48 $25.48 $25.32 $25.42 $23.15 367,714
2018-09-25 $25.42 $25.47 $25.36 $25.39 $23.12 144,584
2018-09-24 $25.54 $25.54 $25.43 $25.50 $23.22 295,582
2018-09-21 $25.50 $25.55 $25.50 $25.55 $23.21 96,963
2018-09-20 $25.50 $25.56 $25.50 $25.52 $23.19 123,341
2018-09-19 $25.52 $25.61 $25.51 $25.57 $23.23 449,415
2018-09-18 $25.60 $25.63 $25.51 $25.55 $23.21 30,569
2018-09-17 $25.63 $25.68 $25.61 $25.66 $23.31 16,325
2018-09-14 $25.60 $25.68 $25.60 $25.65 $23.30 103,843
2018-09-13 $25.61 $25.69 $25.61 $25.62 $23.28 23,048
2018-09-12 $25.62 $25.67 $25.62 $25.63 $23.29 168,359
2018-09-11 $25.65 $25.69 $25.61 $25.67 $23.32 121,336
2018-09-10 $25.73 $25.74 $25.70 $25.71 $23.36 34,731
2018-09-07 $25.75 $25.78 $25.64 $25.64 $23.30 87,346
2018-09-06 $25.76 $25.81 $25.75 $25.75 $23.40 27,814
2018-09-05 $25.84 $25.87 $25.76 $25.79 $23.43 75,539
2018-09-04 $25.87 $25.96 $25.80 $25.82 $23.46 12,058
2018-08-31 $25.84 $25.90 $25.80 $25.85 $23.49 76,114
2018-08-30 $25.83 $25.84 $25.79 $25.79 $23.43 20,774
2018-08-29 $25.80 $25.89 $25.79 $25.81 $23.45 40,208
2018-08-28 $25.84 $25.88 $25.80 $25.83 $23.47 21,829
2018-08-27 $25.83 $25.87 $25.83 $25.86 $23.50 11,293
2018-08-24 $25.90 $25.91 $25.80 $25.83 $23.47 9,516
2018-08-23 $25.88 $25.94 $25.82 $25.82 $23.46 13,667
2018-08-22 $25.89 $25.92 $25.84 $25.85 $23.49 36,645
2018-08-21 $25.82 $25.88 $25.80 $25.87 $23.50 20,904
2018-08-20 $25.84 $25.93 $25.84 $25.84 $23.48 14,476
2018-08-17 $25.83 $25.93 $25.83 $25.85 $23.44 18,046
2018-08-16 $25.86 $25.92 $25.85 $25.86 $23.45 26,103
2018-08-15 $25.83 $25.95 $25.83 $25.87 $23.45 15,988
2018-08-14 $25.89 $25.92 $25.81 $25.82 $23.41 8,103
2018-08-13 $25.79 $25.85 $25.79 $25.79 $23.38 19,342
2018-08-10 $25.84 $25.92 $25.81 $25.89 $23.47 12,734
2018-08-09 $25.85 $25.91 $25.76 $25.87 $23.45 15,832
2018-08-08 $25.83 $25.93 $25.75 $25.76 $23.35 18,800
2018-08-07 $25.81 $25.90 $25.75 $25.84 $23.43 18,879
2018-08-06 $25.83 $25.95 $25.73 $25.85 $23.44 27,722
2018-08-03 $25.77 $25.83 $25.73 $25.81 $23.40 18,097
2018-08-02 $25.77 $25.81 $25.73 $25.77 $23.36 7,071
2018-08-01 $25.77 $25.79 $25.70 $25.70 $23.30 20,477
2018-07-31 $25.85 $25.90 $25.78 $25.90 $23.48 16,365
2018-07-30 $25.85 $25.91 $25.75 $25.80 $23.39 50,228
2018-07-27 $25.90 $25.98 $25.85 $25.85 $23.44 14,583
2018-07-26 $25.83 $25.95 $25.78 $25.85 $23.44 12,813
2018-07-25 $25.84 $25.90 $25.79 $25.79 $23.38 6,862
2018-07-24 $25.83 $25.95 $25.80 $25.81 $23.40 19,924
2018-07-23 $25.88 $25.97 $25.80 $25.82 $23.41 28,252
2018-07-20 $25.92 $25.99 $25.90 $25.90 $23.43 33,132
2018-07-19 $25.95 $25.99 $25.95 $25.99 $23.51 23,263
2018-07-18 $25.97 $25.97 $25.92 $25.92 $23.45 12,033
2018-07-17 $25.96 $25.97 $25.91 $25.94 $23.47 24,036
2018-07-16 $25.99 $25.99 $25.92 $25.92 $23.45 13,492
2018-07-13 $26.01 $26.01 $25.95 $26.00 $23.52 11,809
2018-07-12 $25.98 $25.99 $25.95 $25.97 $23.49 26,382
2018-07-11 $25.95 $26.02 $25.93 $25.96 $23.48 10,406
2018-07-10 $25.90 $26.07 $25.90 $25.92 $23.45 28,682
2018-07-09 $25.87 $26.08 $25.87 $25.96 $23.48 46,208
2018-07-06 $25.88 $26.00 $25.88 $25.98 $23.50 40,175
2018-07-05 $25.83 $25.92 $25.83 $25.92 $23.45 36,052
2018-07-03 $25.81 $25.91 $25.81 $25.91 $23.44 7,670
2018-07-02 $25.91 $25.92 $25.83 $25.83 $23.37 45,505
2018-06-29 $25.88 $25.91 $25.83 $25.86 $23.39 9,203
2018-06-28 $25.84 $25.93 $25.82 $25.93 $23.46 25,563
2018-06-27 $25.88 $25.92 $25.85 $25.90 $23.43 9,109
2018-06-26 $25.87 $25.88 $25.81 $25.81 $23.35 12,838
2018-06-25 $25.87 $25.89 $25.83 $25.87 $23.40 35,890
2018-06-22 $25.85 $25.89 $25.80 $25.83 $23.37 23,443
2018-06-21 $25.83 $25.87 $25.80 $25.86 $23.39 43,168
2018-06-20 $25.85 $25.91 $25.81 $25.85 $23.38 21,836
2018-06-19 $25.90 $25.90 $25.80 $25.85 $23.38 21,889
2018-06-18 $25.85 $25.92 $25.79 $25.85 $23.38 201,143
2018-06-15 $25.84 $25.89 $25.83 $25.89 $23.37 32,780
2018-06-14 $25.89 $25.90 $25.78 $25.82 $23.31 57,672
2018-06-13 $25.92 $25.95 $25.80 $25.82 $23.31 33,059
2018-06-12 $25.87 $25.90 $25.83 $25.86 $23.34 21,839
2018-06-11 $25.83 $25.90 $25.83 $25.89 $23.37 27,098
2018-06-08 $25.82 $25.91 $25.82 $25.88 $23.36 14,401
2018-06-07 $25.82 $25.95 $25.82 $25.88 $23.36 72,828
2018-06-06 $25.87 $25.88 $25.82 $25.87 $23.35 42,849
2018-06-05 $25.89 $25.89 $25.85 $25.88 $23.36 28,601
2018-06-04 $25.87 $25.90 $25.83 $25.83 $23.32 21,154
2018-06-01 $25.91 $25.93 $25.82 $25.87 $23.35 13,437
2018-05-31 $25.92 $26.02 $25.90 $25.91 $23.39 52,312
2018-05-30 $25.96 $25.96 $25.85 $25.88 $23.36 28,575
2018-05-29 $25.87 $26.06 $25.83 $26.03 $23.50 45,459
2018-05-25 $25.79 $25.91 $25.78 $25.84 $23.33 77,751
2018-05-24 $25.74 $25.77 $25.72 $25.73 $23.23 51,623
2018-05-23 $25.68 $25.73 $25.61 $25.71 $23.21 52,842
2018-05-22 $25.61 $25.68 $25.59 $25.61 $23.12 34,786
2018-05-21 $25.65 $25.67 $25.58 $25.63 $23.14 24,961
2018-05-18 $25.71 $25.75 $25.67 $25.74 $23.19 65,128
2018-05-17 $25.70 $25.75 $25.62 $25.66 $23.11 15,273
2018-05-16 $25.70 $25.74 $25.67 $25.72 $23.17 18,711
2018-05-15 $25.72 $25.77 $25.65 $25.71 $23.16 60,553
2018-05-14 $25.80 $25.80 $25.76 $25.79 $23.23 32,307
2018-05-11 $25.83 $25.83 $25.74 $25.75 $23.19 41,337
2018-05-10 $25.72 $25.87 $25.69 $25.74 $23.19 49,663
2018-05-09 $25.69 $25.77 $25.61 $25.67 $23.12 35,957
2018-05-08 $25.68 $25.74 $25.68 $25.71 $23.16 53,934
2018-05-07 $25.67 $25.75 $25.67 $25.75 $23.19 43,353
2018-05-04 $25.71 $25.72 $25.67 $25.71 $23.16 20,855
2018-05-03 $25.67 $25.74 $25.64 $25.68 $23.13 62,041
2018-05-02 $25.55 $25.60 $25.55 $25.58 $23.04 66,283
2018-05-01 $25.57 $25.57 $25.52 $25.54 $23.01 37,035
2018-04-30 $25.57 $25.57 $25.51 $25.52 $22.99 30,729
2018-04-27 $25.45 $25.54 $25.45 $25.54 $23.01 47,214
2018-04-26 $25.48 $25.50 $25.44 $25.46 $22.93 68,995
2018-04-25 $25.50 $25.50 $25.41 $25.43 $22.91 210,434
2018-04-24 $25.52 $25.64 $25.51 $25.52 $22.99 103,608
2018-04-23 $25.58 $25.63 $25.55 $25.56 $23.02 44,884
2018-04-20 $25.62 $25.65 $25.61 $25.62 $23.03 48,053
2018-04-19 $25.70 $25.70 $25.62 $25.62 $23.03 112,543
2018-04-18 $25.69 $25.75 $25.66 $25.70 $23.10 128,790
2018-04-17 $25.69 $25.76 $25.69 $25.73 $23.13 65,388
2018-04-16 $25.71 $25.76 $25.68 $25.73 $23.13 26,391
2018-04-13 $25.70 $25.78 $25.68 $25.75 $23.15 53,846
2018-04-12 $25.79 $25.86 $25.71 $25.71 $23.11 13,178
2018-04-11 $25.74 $25.88 $25.70 $25.73 $23.13 48,635
2018-04-10 $25.73 $25.79 $25.67 $25.69 $23.09 17,765
2018-04-09 $25.69 $25.80 $25.64 $25.69 $23.09 65,518
2018-04-06 $25.75 $25.79 $25.68 $25.74 $23.14 50,430
2018-04-05 $25.64 $25.69 $25.62 $25.67 $23.07 34,920
2018-04-04 $25.68 $25.75 $25.68 $25.71 $23.11 38,643
2018-04-03 $25.68 $25.74 $25.66 $25.69 $23.09 36,060
2018-04-02 $25.66 $25.76 $25.66 $25.74 $23.14 38,500
2018-03-29 $25.72 $25.77 $25.67 $25.67 $23.07 25,633
2018-03-28 $25.66 $25.74 $25.66 $25.68 $23.08 109,671
2018-03-27 $25.68 $25.72 $25.63 $25.70 $23.10 162,853
2018-03-26 $25.63 $25.69 $25.63 $25.64 $23.05 42,075
2018-03-23 $25.69 $25.70 $25.64 $25.68 $23.08 55,484
2018-03-22 $25.64 $25.71 $25.64 $25.69 $23.09 46,605
2018-03-21 $25.65 $25.65 $25.56 $25.61 $23.02 167,284
2018-03-20 $25.62 $25.65 $25.60 $25.61 $23.02 33,015
2018-03-19 $25.60 $25.67 $25.60 $25.61 $23.02 74,510
2018-03-16 $25.69 $25.73 $25.67 $25.72 $23.07 30,912
2018-03-15 $25.64 $25.69 $25.63 $25.64 $23.00 65,106
2018-03-14 $25.65 $25.70 $25.63 $25.68 $23.03 49,100
2018-03-13 $25.63 $25.68 $25.63 $25.64 $23.00 47,427
2018-03-12 $25.68 $25.70 $25.64 $25.68 $23.03 62,459
2018-03-09 $25.66 $25.71 $25.64 $25.68 $23.03 47,829
2018-03-08 $25.72 $25.73 $25.63 $25.68 $23.03 25,843
2018-03-07 $25.63 $25.68 $25.62 $25.67 $23.03 18,242
2018-03-06 $25.62 $25.69 $25.62 $25.64 $23.00 36,693
2018-03-05 $25.71 $25.73 $25.64 $25.65 $23.01 61,636
2018-03-02 $25.68 $25.75 $25.67 $25.71 $23.06 31,950
2018-03-01 $25.64 $25.74 $25.64 $25.71 $23.06 42,387
2018-02-28 $25.66 $25.66 $25.61 $25.65 $23.01 31,362
2018-02-27 $25.66 $25.75 $25.61 $25.66 $23.02 37,011
2018-02-26 $25.67 $25.75 $25.61 $25.63 $22.99 91,168
2018-02-23 $25.68 $25.68 $25.64 $25.67 $23.03 35,522
2018-02-22 $25.68 $25.68 $25.63 $25.63 $22.99 80,898
2018-02-21 $25.71 $25.72 $25.60 $25.60 $22.96 74,902
2018-02-20 $25.70 $25.70 $25.64 $25.69 $23.04 89,446
2018-02-16 $25.74 $25.78 $25.71 $25.72 $23.02 37,217
2018-02-15 $25.72 $25.74 $25.66 $25.72 $23.02 34,976
2018-02-14 $25.75 $25.77 $25.69 $25.76 $23.06 45,568
2018-02-13 $25.77 $25.83 $25.75 $25.76 $23.06 67,687
2018-02-12 $25.88 $25.88 $25.75 $25.82 $23.11 118,998
2018-02-09 $25.79 $25.86 $25.77 $25.81 $23.10 100,504
2018-02-08 $25.80 $25.80 $25.74 $25.79 $23.09 51,036
2018-02-07 $25.88 $25.90 $25.78 $25.81 $23.10 62,637
2018-02-06 $25.77 $25.92 $25.77 $25.90 $23.18 154,648
2018-02-05 $25.60 $25.84 $25.60 $25.84 $23.13 565,866
2018-02-02 $25.82 $25.83 $25.69 $25.75 $23.05 128,010
2018-02-01 $25.98 $25.98 $25.81 $25.88 $23.17 78,468
2018-01-31 $25.87 $25.92 $25.79 $25.90 $23.18 79,849
2018-01-30 $25.99 $25.99 $25.83 $25.93 $23.21 226,079
2018-01-29 $25.95 $26.01 $25.84 $25.95 $23.23 87,761
2018-01-26 $26.05 $26.08 $25.95 $26.04 $23.31 63,329
2018-01-25 $26.15 $26.15 $26.01 $26.06 $23.33 66,455
2018-01-24 $26.14 $26.14 $25.95 $26.11 $23.37 70,296
2018-01-23 $26.17 $26.18 $26.04 $26.13 $23.39 53,652
2018-01-22 $26.08 $26.19 $26.05 $26.12 $23.38 63,649
2018-01-19 $26.22 $26.22 $26.07 $26.12 $23.33 85,158
2018-01-18 $26.20 $26.27 $26.17 $26.18 $23.39 55,653
2018-01-17 $26.22 $26.30 $26.19 $26.24 $23.44 40,362
2018-01-16 $26.23 $26.33 $26.13 $26.18 $23.39 74,612
2018-01-12 $26.13 $26.16 $26.06 $26.15 $23.36 51,127
2018-01-11 $26.18 $26.19 $26.07 $26.13 $23.34 74,837
2018-01-10 $26.21 $26.21 $26.10 $26.12 $23.33 36,294
2018-01-09 $26.26 $26.33 $26.20 $26.28 $23.48 48,505
2018-01-08 $26.30 $26.38 $26.30 $26.32 $23.51 38,373
2018-01-05 $26.37 $26.37 $26.26 $26.29 $23.49 62,223
2018-01-04 $26.30 $26.35 $26.21 $26.33 $23.52 35,577
2018-01-03 $26.36 $26.38 $26.26 $26.33 $23.52 87,105
2018-01-02 $26.39 $26.39 $26.29 $26.30 $23.49 114,737
2017-12-29 $26.30 $26.38 $26.30 $26.38 $23.57 84,087
2017-12-28 $26.35 $26.36 $26.23 $26.33 $23.52 68,604
2017-12-27 $26.22 $26.31 $26.21 $26.27 $23.47 53,285
2017-12-26 $26.20 $26.22 $26.08 $26.20 $23.41 39,125
2017-12-22 $26.16 $26.20 $26.04 $26.16 $23.37 84,423
2017-12-21 $26.15 $26.20 $26.05 $26.14 $23.35 32,464
2017-12-20 $26.16 $26.18 $26.04 $26.07 $23.29 69,690
2017-12-19 $26.22 $26.22 $26.12 $26.15 $23.36 56,608
2017-12-18 $26.25 $26.34 $26.25 $26.26 $23.46 40,924
2017-12-15 $26.30 $26.37 $26.27 $26.32 $23.47 29,022
2017-12-14 $26.34 $26.37 $26.27 $26.32 $23.47 95,070
2017-12-13 $26.26 $26.35 $26.24 $26.35 $23.49 41,424
2017-12-12 $26.18 $26.26 $26.11 $26.23 $23.39 35,271
2017-12-11 $26.35 $26.39 $26.26 $26.28 $23.43 70,498
2017-12-08 $26.42 $26.42 $26.25 $26.25 $23.40 43,187
2017-12-07 $26.44 $26.44 $26.35 $26.42 $23.56 25,526
2017-12-06 $26.28 $26.44 $26.25 $26.44 $23.57 57,009
2017-12-05 $26.14 $26.33 $26.12 $26.20 $23.36 99,108
2017-12-04 $26.15 $26.22 $26.11 $26.14 $23.31 80,778
2017-12-01 $26.02 $26.19 $26.01 $26.13 $23.30 81,286
2017-11-30 $25.92 $26.00 $25.92 $25.99 $23.17 52,830
2017-11-29 $25.93 $26.05 $25.90 $25.97 $23.15 132,067
2017-11-28 $26.04 $26.07 $25.99 $25.99 $23.17 37,650
2017-11-27 $26.06 $26.11 $26.05 $26.05 $23.23 49,956
2017-11-24 $26.13 $26.13 $26.07 $26.12 $23.29 43,062
2017-11-22 $26.15 $26.15 $26.06 $26.15 $23.32 61,374
2017-11-21 $26.17 $26.18 $26.12 $26.13 $23.30 37,883
2017-11-20 $26.17 $26.23 $26.13 $26.18 $23.34 51,000
2017-11-17 $26.19 $26.26 $26.13 $26.18 $23.29 55,085
2017-11-16 $26.21 $26.25 $26.18 $26.23 $23.34 16,330
2017-11-15 $26.21 $26.30 $26.19 $26.21 $23.32 30,430
2017-11-14 $26.24 $26.25 $26.16 $26.22 $23.33 29,204
2017-11-13 $26.23 $26.26 $26.17 $26.21 $23.32 29,304
2017-11-10 $26.22 $26.26 $26.19 $26.19 $23.30 20,299
2017-11-09 $26.37 $26.37 $26.30 $26.32 $23.42 72,517
2017-11-08 $26.35 $26.37 $26.32 $26.33 $23.43 36,471
2017-11-07 $26.28 $26.30 $26.21 $26.28 $23.38 27,378
2017-11-06 $26.16 $26.25 $26.15 $26.19 $23.30 81,480
2017-11-03 $26.15 $26.20 $26.12 $26.17 $23.28 69,921
2017-11-02 $26.06 $26.13 $26.06 $26.13 $23.25 34,385
2017-11-01 $26.04 $26.13 $26.04 $26.05 $23.18 59,818
2017-10-31 $26.06 $26.10 $26.04 $26.04 $23.17 64,716
2017-10-30 $26.08 $26.10 $26.06 $26.10 $23.22 48,305
2017-10-27 $26.09 $26.11 $26.05 $26.10 $23.22 42,938
2017-10-26 $26.08 $26.11 $26.07 $26.09 $23.21 30,529
2017-10-25 $26.14 $26.14 $26.07 $26.09 $23.21 44,185
2017-10-24 $26.16 $26.21 $26.15 $26.17 $23.28 30,814
2017-10-23 $26.20 $26.24 $26.20 $26.24 $23.35 37,841
2017-10-20 $26.28 $26.34 $26.22 $26.23 $23.29 29,751
2017-10-19 $26.31 $26.34 $26.27 $26.28 $23.34 37,446
2017-10-18 $26.35 $26.35 $26.29 $26.35 $23.40 86,994
2017-10-17 $26.25 $26.34 $26.24 $26.33 $23.38 43,530
2017-10-16 $26.24 $26.34 $26.21 $26.32 $23.37 29,172
2017-10-13 $26.20 $26.27 $26.20 $26.27 $23.33 67,644
2017-10-12 $26.17 $26.22 $26.12 $26.18 $23.25 74,923
2017-10-11 $26.16 $26.19 $26.13 $26.18 $23.25 36,084
2017-10-10 $26.13 $26.18 $26.07 $26.14 $23.21 42,797
2017-10-09 $26.20 $26.20 $26.06 $26.10 $23.18 29,881
2017-10-06 $26.11 $26.12 $26.01 $26.10 $23.18 27,137
2017-10-05 $26.16 $26.16 $26.10 $26.12 $23.20 31,409
2017-10-04 $26.14 $26.14 $26.06 $26.11 $23.19 36,004
2017-10-03 $26.05 $26.13 $26.05 $26.10 $23.18 51,745
2017-10-02 $26.08 $26.12 $26.08 $26.08 $23.16 39,359
2017-09-29 $26.10 $26.10 $26.04 $26.08 $23.16 22,027
2017-09-28 $26.10 $26.10 $26.00 $26.05 $23.13 55,336
2017-09-27 $26.14 $26.15 $26.09 $26.11 $23.19 32,540
2017-09-26 $26.16 $26.27 $26.16 $26.20 $23.26 33,103
2017-09-25 $26.20 $26.27 $26.16 $26.25 $23.31 48,639
2017-09-22 $26.20 $26.27 $26.10 $26.27 $23.33 44,784
2017-09-21 $26.16 $26.22 $26.10 $26.12 $23.20 29,301
2017-09-20 $26.18 $26.26 $25.98 $26.16 $23.23 26,089
2017-09-19 $26.20 $26.22 $26.13 $26.18 $23.25 119,306
2017-09-18 $26.20 $26.25 $26.14 $26.18 $23.25 56,593
2017-09-15 $26.24 $26.28 $26.17 $26.18 $23.20 20,237
2017-09-14 $26.25 $26.28 $26.17 $26.26 $23.27 30,896
2017-09-13 $26.26 $26.27 $26.20 $26.24 $23.25 23,799
2017-09-12 $26.33 $26.35 $26.28 $26.31 $23.31 70,709
2017-09-11 $26.35 $26.39 $26.33 $26.35 $23.35 39,473
2017-09-08 $26.34 $26.41 $26.31 $26.39 $23.39 25,128
2017-09-07 $26.36 $26.38 $26.33 $26.34 $23.34 34,226
2017-09-06 $26.36 $26.50 $26.26 $26.32 $23.32 40,290
2017-09-05 $26.32 $26.35 $26.30 $26.35 $23.35 70,972
2017-09-01 $26.30 $26.36 $26.24 $26.32 $23.32 52,676
2017-08-31 $26.28 $26.33 $26.25 $26.32 $23.32 48,046
2017-08-30 $26.24 $26.30 $26.24 $26.30 $23.31 78,048
2017-08-29 $26.25 $26.30 $26.23 $26.23 $23.24 41,093
2017-08-28 $26.30 $26.30 $26.16 $26.29 $23.30 60,106
2017-08-25 $26.20 $26.29 $26.17 $26.28 $23.29 56,694
2017-08-24 $26.23 $26.25 $26.10 $26.25 $23.26 19,063
2017-08-23 $26.24 $26.24 $26.10 $26.18 $23.20 49,046
2017-08-22 $26.26 $26.26 $26.15 $26.25 $23.26 20,116
2017-08-21 $26.18 $26.25 $26.13 $26.24 $23.25 61,524
2017-08-18 $26.20 $26.22 $26.13 $26.22 $23.24 47,374
2017-08-17 $26.13 $26.20 $26.03 $26.17 $23.19 140,968
2017-08-16 $26.09 $26.18 $26.06 $26.13 $23.16 46,444
2017-08-15 $26.14 $26.21 $26.10 $26.19 $23.21 41,474
2017-08-14 $26.23 $26.30 $26.14 $26.23 $23.20 56,865
2017-08-11 $26.23 $26.25 $26.16 $26.25 $23.21 13,728
2017-08-10 $26.20 $26.24 $26.12 $26.24 $23.21 13,623
2017-08-09 $26.20 $26.23 $26.17 $26.22 $23.19 22,181
2017-08-08 $26.20 $26.26 $26.15 $26.15 $23.13 62,502
2017-08-07 $26.20 $26.25 $26.18 $26.24 $23.21 29,904
2017-08-04 $26.14 $26.20 $26.12 $26.20 $23.17 53,919
2017-08-03 $26.15 $26.20 $26.14 $26.19 $23.16 32,321
2017-08-02 $26.10 $26.19 $26.08 $26.17 $23.14 33,521
2017-08-01 $26.08 $26.18 $26.07 $26.18 $23.15 75,895
2017-07-31 $26.10 $26.11 $26.05 $26.08 $23.06 25,637
2017-07-28 $26.07 $26.11 $26.05 $26.05 $23.04 20,640
2017-07-27 $26.10 $26.11 $26.05 $26.09 $23.07 47,531
2017-07-26 $26.10 $26.10 $26.03 $26.10 $23.08 36,006
2017-07-25 $26.13 $26.17 $26.08 $26.10 $23.08 18,881
2017-07-24 $26.15 $26.19 $26.09 $26.19 $23.16 60,599
2017-07-21 $26.07 $26.15 $26.06 $26.15 $23.13 30,729
2017-07-20 $26.05 $26.12 $26.01 $26.12 $23.10 26,256
2017-07-19 $26.02 $26.11 $26.00 $26.07 $23.06 104,735
2017-07-18 $25.93 $26.03 $25.93 $26.03 $23.02 35,785
2017-07-17 $25.97 $26.02 $25.88 $25.98 $22.98 30,879
2017-07-14 $25.85 $26.01 $25.85 $25.97 $22.97 25,002
2017-07-13 $25.95 $26.01 $25.87 $25.93 $22.88 37,657
2017-07-12 $25.90 $25.99 $25.90 $25.98 $22.93 83,958
2017-07-11 $25.87 $25.94 $25.87 $25.93 $22.88 30,351
2017-07-10 $25.88 $25.96 $25.85 $25.87 $22.83 30,388
2017-07-07 $25.92 $25.94 $25.79 $25.92 $22.87 34,207
2017-07-06 $25.91 $25.94 $25.77 $25.85 $22.81 42,164
2017-07-05 $25.97 $26.01 $25.89 $25.94 $22.89 40,788
2017-07-03 $25.98 $26.00 $25.89 $25.95 $22.90 33,714
2017-06-30 $25.91 $25.97 $25.91 $25.97 $22.92 31,468
2017-06-29 $25.98 $25.98 $25.89 $25.90 $22.86 32,649
2017-06-28 $26.02 $26.10 $26.02 $26.05 $22.99 32,483
2017-06-27 $26.04 $26.12 $26.03 $26.03 $22.97 49,126
2017-06-26 $26.13 $26.20 $26.10 $26.13 $23.06 45,458
2017-06-23 $26.08 $26.19 $26.01 $26.11 $23.04 14,565
2017-06-22 $26.10 $26.11 $26.04 $26.07 $23.01 17,983
2017-06-21 $26.06 $26.13 $26.05 $26.05 $22.99 20,868
2017-06-20 $26.11 $26.13 $25.99 $26.01 $22.95 18,456
2017-06-19 $26.11 $26.11 $26.00 $26.03 $22.97 22,591
2017-06-16 $26.05 $26.10 $26.03 $26.04 $22.98 21,810
2017-06-15 $26.02 $26.13 $26.01 $26.05 $22.99 49,539
2017-06-14 $26.10 $26.18 $26.02 $26.12 $23.00 25,378
2017-06-13 $26.05 $26.10 $26.01 $26.09 $22.98 37,976
2017-06-12 $26.04 $26.13 $26.01 $26.02 $22.91 56,246
2017-06-09 $26.04 $26.15 $26.01 $26.06 $22.95 62,580
2017-06-08 $26.12 $26.17 $26.05 $26.05 $22.94 24,191
2017-06-07 $26.16 $26.18 $26.06 $26.14 $23.02 31,998
2017-06-06 $26.15 $26.24 $26.07 $26.13 $23.01 45,139
2017-06-05 $26.13 $26.17 $26.01 $26.03 $22.92 45,526
2017-06-02 $26.01 $26.17 $25.99 $26.15 $23.03 21,949
2017-06-01 $25.96 $26.00 $25.93 $25.97 $22.87 34,395
2017-05-31 $25.94 $26.00 $25.94 $25.96 $22.86 52,816
2017-05-30 $25.97 $25.99 $25.85 $25.92 $22.82 34,764
2017-05-26 $25.89 $25.99 $25.84 $25.88 $22.79 20,039
2017-05-25 $25.85 $25.96 $25.79 $25.80 $22.72 34,133
2017-05-24 $25.81 $25.86 $25.80 $25.85 $22.76 21,067
2017-05-23 $25.80 $25.90 $25.73 $25.89 $22.80 32,693
2017-05-22 $25.72 $25.82 $25.69 $25.75 $22.68 45,935
2017-05-19 $25.74 $25.82 $25.70 $25.80 $22.72 28,968
2017-05-18 $25.75 $25.80 $25.75 $25.79 $22.71 30,673
2017-05-17 $25.64 $25.75 $25.64 $25.75 $22.68 78,659
2017-05-16 $25.51 $25.69 $25.51 $25.68 $22.61 24,914
2017-05-15 $25.59 $25.70 $25.54 $25.66 $22.60 29,235
2017-05-12 $25.63 $25.68 $25.59 $25.65 $22.54 33,749
2017-05-11 $25.62 $25.68 $25.52 $25.60 $22.50 21,860
2017-05-10 $25.55 $25.65 $25.49 $25.58 $22.48 51,559
2017-05-09 $25.54 $25.57 $25.51 $25.57 $22.47 58,792
2017-05-08 $25.55 $25.58 $25.50 $25.58 $22.48 22,478
2017-05-05 $25.49 $25.61 $25.49 $25.56 $22.46 24,498
2017-05-04 $25.53 $25.60 $25.50 $25.58 $22.48 40,755
2017-05-03 $25.51 $25.60 $25.48 $25.56 $22.46 93,036
2017-05-02 $25.46 $25.55 $25.45 $25.50 $22.41 44,248
2017-05-01 $25.54 $25.55 $25.46 $25.46 $22.37 39,884
2017-04-28 $25.52 $25.57 $25.46 $25.55 $22.45 39,099
2017-04-27 $25.53 $25.55 $25.47 $25.47 $22.38 36,358
2017-04-26 $25.54 $25.59 $25.45 $25.53 $22.43 23,849
2017-04-25 $25.62 $25.62 $25.50 $25.50 $22.41 96,355
2017-04-24 $25.61 $25.62 $25.56 $25.61 $22.50 62,489
2017-04-21 $25.68 $25.71 $25.63 $25.66 $22.55 29,036
2017-04-20 $25.67 $25.70 $25.66 $25.66 $22.55 35,874
2017-04-19 $25.67 $25.82 $25.66 $25.68 $22.57 45,297
2017-04-18 $25.67 $25.75 $25.61 $25.75 $22.63 62,598
2017-04-17 $25.59 $25.65 $25.59 $25.61 $22.50 26,626
2017-04-13 $25.66 $25.66 $25.60 $25.65 $22.54 13,213
2017-04-12 $25.51 $25.67 $25.51 $25.64 $22.48 102,490
2017-04-11 $25.49 $25.66 $25.47 $25.52 $22.38 111,195
2017-04-10 $25.56 $25.57 $25.46 $25.50 $22.36 16,138
2017-04-07 $25.48 $25.58 $25.43 $25.55 $22.40 44,674
2017-04-06 $25.41 $25.49 $25.33 $25.42 $22.29 57,819
2017-04-05 $25.43 $25.48 $25.32 $25.42 $22.29 47,788
2017-04-04 $25.39 $25.44 $25.31 $25.41 $22.28 55,022
2017-04-03 $25.43 $25.43 $25.30 $25.42 $22.29 54,827
2017-03-31 $25.34 $25.43 $25.32 $25.35 $22.23 74,051
2017-03-30 $25.37 $25.46 $25.37 $25.41 $22.28 57,001
2017-03-29 $25.42 $25.43 $25.37 $25.43 $22.30 33,966
2017-03-28 $25.36 $25.41 $25.35 $25.41 $22.28 48,604
2017-03-27 $25.33 $25.39 $25.31 $25.34 $22.22 21,352
2017-03-24 $25.35 $25.37 $25.24 $25.30 $22.18 43,101
2017-03-23 $25.26 $25.38 $25.22 $25.31 $22.19 26,666
2017-03-22 $25.30 $25.33 $25.20 $25.32 $22.20 65,725
2017-03-21 $25.20 $25.28 $25.20 $25.26 $22.15 48,511
2017-03-20 $25.19 $25.30 $25.19 $25.23 $22.12 25,364
2017-03-17 $25.18 $25.21 $25.10 $25.19 $22.09 59,337
2017-03-16 $25.13 $25.25 $25.12 $25.20 $22.10 48,593
2017-03-15 $25.10 $25.23 $25.08 $25.12 $22.03 19,906
2017-03-14 $25.13 $25.19 $25.13 $25.18 $22.03 34,007
2017-03-13 $25.18 $25.19 $25.10 $25.11 $21.97 22,171
2017-03-10 $25.14 $25.25 $25.12 $25.15 $22.00 26,199
2017-03-09 $25.15 $25.17 $25.10 $25.12 $21.98 55,417
2017-03-08 $25.15 $25.16 $25.11 $25.14 $22.00 52,015
2017-03-07 $25.23 $25.24 $25.16 $25.18 $22.03 72,445
2017-03-06 $25.22 $25.25 $25.16 $25.16 $22.01 76,325
2017-03-03 $25.27 $25.29 $25.16 $25.20 $22.05 58,217
2017-03-02 $25.33 $25.36 $25.25 $25.26 $22.10 27,855
2017-03-01 $25.35 $25.36 $25.28 $25.31 $22.14 41,598
2017-02-28 $25.36 $25.48 $25.36 $25.38 $22.21 17,172
2017-02-27 $25.37 $25.43 $25.34 $25.35 $22.18 53,622
2017-02-24 $25.33 $25.41 $25.28 $25.36 $22.19 28,110
2017-02-23 $25.27 $25.32 $25.24 $25.31 $22.14 52,101
2017-02-22 $25.24 $25.32 $25.23 $25.25 $22.09 52,904
2017-02-21 $25.22 $25.33 $25.21 $25.23 $22.07 320,037
2017-02-17 $25.22 $25.33 $25.17 $25.28 $22.12 37,043
2017-02-16 $25.21 $25.25 $25.12 $25.17 $22.02 55,091
2017-02-15 $25.24 $25.28 $25.00 $25.17 $22.02 101,858
2017-02-14 $25.29 $25.32 $25.23 $25.23 $22.02 37,801
2017-02-13 $25.28 $25.40 $25.26 $25.30 $22.08 54,154
2017-02-10 $25.37 $25.40 $25.25 $25.31 $22.09 68,911
2017-02-09 $25.33 $25.40 $25.31 $25.31 $22.09 26,202
2017-02-08 $25.32 $25.38 $25.29 $25.36 $22.14 35,763
2017-02-07 $25.30 $25.40 $25.24 $25.30 $22.08 177,134
2017-02-06 $25.35 $25.37 $25.25 $25.36 $22.14 59,189
2017-02-03 $25.35 $25.37 $25.23 $25.23 $22.02 35,967
2017-02-02 $25.32 $25.36 $25.20 $25.23 $22.02 109,161
2017-02-01 $25.25 $25.42 $25.22 $25.29 $22.08 697,592
2017-01-31 $25.26 $25.38 $25.22 $25.29 $22.08 107,179
2017-01-30 $25.45 $25.46 $25.22 $25.22 $22.01 125,088
2017-01-27 $25.24 $25.43 $25.21 $25.22 $22.01 64,714
2017-01-26 $25.33 $25.37 $25.20 $25.21 $22.01 80,563
2017-01-25 $25.34 $25.39 $25.14 $25.34 $22.12 136,361
2017-01-24 $25.37 $25.45 $25.20 $25.29 $22.08 225,280
2017-01-23 $25.24 $25.45 $25.23 $25.41 $22.18 78,510
2017-01-20 $25.40 $25.44 $25.27 $25.32 $22.10 61,881
2017-01-19 $25.46 $25.50 $25.41 $25.45 $22.22 38,052
2017-01-18 $25.48 $25.68 $25.46 $25.60 $22.35 39,474
2017-01-17 $25.69 $25.71 $25.49 $25.64 $22.38 58,126
2017-01-13 $25.56 $25.61 $25.53 $25.56 $22.31 25,109
2017-01-12 $25.68 $25.68 $25.54 $25.63 $22.32 40,052
2017-01-11 $25.59 $25.65 $25.48 $25.57 $22.27 35,467
2017-01-10 $25.47 $25.61 $25.44 $25.49 $22.20 41,643
2017-01-09 $25.50 $25.60 $25.46 $25.50 $22.21 103,182
2017-01-06 $25.41 $25.50 $25.41 $25.48 $22.19 29,578
2017-01-05 $25.40 $25.49 $25.38 $25.45 $22.17 45,831
2017-01-04 $25.34 $25.44 $25.34 $25.38 $22.11 90,046
2017-01-03 $25.30 $25.44 $25.27 $25.39 $22.11 116,817
2016-12-30 $25.31 $25.42 $25.23 $25.33 $22.06 33,201
2016-12-29 $25.25 $25.38 $25.25 $25.33 $22.06 113,549
2016-12-28 $25.22 $25.34 $25.18 $25.34 $22.07 111,517
2016-12-27 $25.06 $25.37 $25.06 $25.24 $21.98 188,799
2016-12-23 $25.08 $25.33 $25.08 $25.14 $21.89 110,780
2016-12-22 $25.04 $25.24 $25.04 $25.17 $21.92 131,180
2016-12-21 $25.14 $25.24 $25.09 $25.10 $21.86 181,911
2016-12-20 $25.09 $25.20 $25.09 $25.14 $21.90 120,221
2016-12-19 $24.88 $25.21 $24.88 $25.18 $21.93 276,174
2016-12-16 $25.15 $25.15 $24.83 $25.00 $21.78 783,206
2016-12-15 $24.92 $25.14 $24.83 $24.87 $21.66 370,600
2016-12-14 $25.34 $25.34 $25.02 $25.09 $21.80 183,415
2016-12-13 $25.04 $25.31 $24.96 $25.20 $21.90 125,052
2016-12-12 $25.26 $25.33 $25.11 $25.19 $21.89 362,393
2016-12-09 $25.43 $25.43 $25.21 $25.33 $22.01 106,943
2016-12-08 $25.33 $25.37 $25.26 $25.26 $21.95 134,084
2016-12-07 $25.12 $25.35 $25.12 $25.32 $22.00 50,379
2016-12-06 $25.00 $25.20 $24.90 $25.06 $21.78 198,303
2016-12-05 $24.92 $24.94 $24.80 $24.86 $21.60 83,410
2016-12-02 $24.89 $24.99 $24.85 $24.90 $21.64 78,483
2016-12-01 $25.04 $25.04 $24.90 $24.94 $21.67 48,272
2016-11-30 $25.05 $25.09 $24.90 $25.02 $21.74 75,510
2016-11-29 $25.19 $25.22 $25.08 $25.09 $21.80 101,717
2016-11-28 $25.19 $25.23 $25.04 $25.14 $21.85 21,429
2016-11-25 $25.07 $25.12 $25.01 $25.10 $21.81 41,312
2016-11-23 $25.19 $25.27 $24.99 $25.10 $21.81 94,405
2016-11-22 $25.25 $25.26 $25.03 $25.12 $21.83 37,142
2016-11-21 $25.29 $25.29 $25.20 $25.24 $21.93 216,012
2016-11-18 $25.24 $25.30 $25.09 $25.13 $21.84 230,791
2016-11-17 $25.10 $25.24 $25.07 $25.14 $21.85 146,321
2016-11-16 $25.30 $25.30 $25.06 $25.21 $21.91 213,386
2016-11-15 $25.49 $25.49 $25.13 $25.30 $21.99 134,525
2016-11-14 $25.72 $25.72 $25.32 $25.51 $22.12 668,258
2016-11-11 $25.66 $25.87 $25.65 $25.66 $22.25 146,557
2016-11-10 $26.00 $26.00 $25.68 $25.82 $22.39 577,393
2016-11-09 $26.08 $26.16 $25.93 $25.99 $22.54 86,593
2016-11-08 $26.17 $26.24 $26.12 $26.13 $22.66 28,257
2016-11-07 $26.17 $26.23 $26.12 $26.23 $22.75 29,703
2016-11-04 $26.21 $26.25 $26.15 $26.24 $22.76 19,540
2016-11-03 $26.20 $26.23 $26.15 $26.15 $22.68 51,167
2016-11-02 $26.18 $26.23 $26.13 $26.17 $22.70 24,396
2016-11-01 $26.20 $26.23 $26.11 $26.12 $22.65 29,410
2016-10-31 $26.19 $26.22 $26.10 $26.22 $22.74 22,876
2016-10-28 $26.12 $26.18 $26.07 $26.10 $22.63 55,576
2016-10-27 $26.18 $26.23 $26.06 $26.14 $22.67 47,932
2016-10-26 $26.24 $26.26 $26.19 $26.22 $22.74 19,913
2016-10-25 $26.19 $26.27 $26.18 $26.26 $22.77 16,469
2016-10-24 $26.13 $26.25 $26.13 $26.19 $22.71 32,076
2016-10-21 $26.23 $26.25 $26.12 $26.25 $22.76 26,397
2016-10-20 $26.21 $26.22 $26.08 $26.21 $22.73 44,277
2016-10-19 $26.16 $26.19 $26.07 $26.17 $22.70 46,859
2016-10-18 $26.17 $26.20 $26.05 $26.13 $22.66 107,915
2016-10-17 $26.15 $26.19 $26.10 $26.19 $22.71 86,760
2016-10-14 $26.19 $26.22 $26.12 $26.12 $22.65 55,586
2016-10-13 $26.23 $26.28 $26.20 $26.26 $22.73 94,459
2016-10-12 $26.22 $26.31 $26.02 $26.27 $22.74 52,523
2016-10-11 $26.28 $26.38 $26.28 $26.31 $22.78 72,884
2016-10-10 $26.34 $26.38 $26.29 $26.35 $22.81 29,150
2016-10-07 $26.21 $26.45 $26.21 $26.33 $22.79 53,256
2016-10-06 $26.40 $26.53 $26.26 $26.34 $22.80 572,505
2016-10-05 $26.54 $26.55 $26.46 $26.47 $22.91 123,424
2016-10-04 $26.59 $26.61 $26.54 $26.54 $22.97 32,413
2016-10-03 $26.62 $26.62 $26.56 $26.57 $23.00 34,408
2016-09-30 $26.63 $26.64 $26.57 $26.59 $23.02 66,190
2016-09-29 $26.64 $26.66 $26.58 $26.61 $23.04 16,942
2016-09-28 $26.60 $26.66 $26.60 $26.64 $23.06 20,371
2016-09-27 $26.62 $26.65 $26.58 $26.61 $23.04 24,343
2016-09-26 $26.60 $26.66 $26.59 $26.62 $23.04 36,463
2016-09-23 $26.61 $26.66 $26.59 $26.59 $23.02 233,515
2016-09-22 $26.62 $26.71 $26.58 $26.61 $23.04 28,789
2016-09-21 $26.58 $26.64 $26.58 $26.60 $23.03 10,872
2016-09-20 $26.62 $26.67 $26.55 $26.55 $22.98 72,193
2016-09-19 $26.61 $26.67 $26.59 $26.59 $23.02 56,406
2016-09-16 $26.55 $26.65 $26.53 $26.62 $23.04 36,284
2016-09-15 $26.63 $26.67 $26.57 $26.59 $23.02 35,984
2016-09-14 $26.57 $26.83 $26.57 $26.69 $23.06 89,820
2016-09-13 $26.70 $26.74 $26.61 $26.65 $23.03 24,642
2016-09-12 $26.79 $26.79 $26.69 $26.71 $23.08 51,948
2016-09-09 $26.76 $26.80 $26.75 $26.77 $23.13 53,072
2016-09-08 $26.83 $26.85 $26.80 $26.80 $23.16 47,387
2016-09-07 $26.82 $26.88 $26.82 $26.82 $23.18 35,769
2016-09-06 $26.85 $26.89 $26.82 $26.87 $23.22 45,349
2016-09-02 $26.87 $26.87 $26.82 $26.82 $23.18 23,394
2016-09-01 $26.80 $26.92 $26.80 $26.87 $23.22 21,529
2016-08-31 $26.87 $26.87 $26.83 $26.87 $23.22 15,999
2016-08-30 $26.80 $26.90 $26.80 $26.80 $23.16 13,184
2016-08-29 $26.89 $26.89 $26.83 $26.86 $23.21 50,536
2016-08-26 $26.87 $26.92 $26.78 $26.81 $23.17 45,023
2016-08-25 $26.85 $26.89 $26.81 $26.85 $23.20 31,407
2016-08-24 $26.80 $26.87 $26.80 $26.83 $23.19 20,375
2016-08-23 $26.86 $26.86 $26.80 $26.82 $23.18 20,597
2016-08-22 $26.79 $26.91 $26.78 $26.84 $23.19 34,127
2016-08-19 $26.83 $26.94 $26.72 $26.73 $23.10 53,615
2016-08-18 $26.85 $26.85 $26.73 $26.73 $23.10 56,736
2016-08-17 $26.85 $26.96 $26.78 $26.85 $23.20 66,138
2016-08-16 $26.86 $26.88 $26.71 $26.73 $23.10 88,668
2016-08-15 $26.85 $26.93 $26.73 $26.78 $23.14 81,336
2016-08-12 $26.85 $26.93 $26.82 $26.87 $23.17 1,388,999
2016-08-11 $26.91 $26.91 $26.80 $26.80 $23.11 41,919
2016-08-10 $26.84 $26.90 $26.76 $26.86 $23.16 22,184
2016-08-09 $26.75 $26.78 $26.74 $26.77 $23.08 20,335
2016-08-08 $26.76 $26.77 $26.71 $26.75 $23.06 22,385
2016-08-05 $26.77 $26.79 $26.69 $26.74 $23.06 29,967
2016-08-04 $26.77 $26.78 $26.74 $26.77 $23.08 8,865
2016-08-03 $26.78 $26.79 $26.65 $26.73 $23.05 39,159
2016-08-02 $26.72 $26.81 $26.72 $26.73 $23.05 7,614
2016-08-01 $26.81 $26.81 $26.70 $26.78 $23.09 25,601
2016-07-29 $26.77 $26.77 $26.73 $26.75 $23.06 18,048
2016-07-28 $26.75 $26.78 $26.69 $26.69 $23.01 48,776
2016-07-27 $26.77 $26.77 $26.71 $26.76 $23.08 11,813
2016-07-26 $26.68 $26.72 $26.68 $26.72 $23.04 14,037
2016-07-25 $26.76 $26.82 $26.66 $26.68 $23.00 55,252
2016-07-22 $26.69 $26.71 $26.63 $26.67 $23.00 19,996
2016-07-21 $26.77 $26.77 $26.69 $26.71 $23.03 48,369
2016-07-20 $26.87 $26.87 $26.77 $26.79 $23.10 32,143
2016-07-19 $26.81 $26.82 $26.77 $26.79 $23.10 23,182
2016-07-18 $26.70 $26.83 $26.70 $26.78 $23.09 32,360
2016-07-15 $26.85 $26.85 $26.71 $26.77 $23.08 45,756
2016-07-14 $26.98 $26.98 $26.80 $26.80 $23.05 62,169
2016-07-13 $27.00 $27.06 $26.96 $26.98 $23.21 22,440
2016-07-12 $26.89 $27.04 $26.88 $27.04 $23.26 27,069
2016-07-11 $26.98 $27.09 $26.90 $26.90 $23.14 34,150
2016-07-08 $27.05 $27.19 $26.98 $27.05 $23.27 69,675
2016-07-07 $27.00 $27.09 $27.00 $27.09 $23.30 41,170
2016-07-06 $27.09 $27.10 $26.99 $27.06 $23.28 18,268
2016-07-05 $27.11 $27.14 $26.96 $27.03 $23.25 153,966
2016-07-01 $26.91 $27.12 $26.91 $27.00 $23.22 13,082
2016-06-30 $27.02 $27.06 $26.91 $26.97 $23.20 12,771
2016-06-29 $26.93 $27.05 $26.90 $26.95 $23.19 8,075
2016-06-28 $26.78 $27.11 $26.78 $26.95 $23.18 9,659
2016-06-27 $26.87 $26.99 $26.85 $26.91 $23.15 18,388
2016-06-24 $26.80 $27.03 $26.79 $26.83 $23.08 23,500
2016-06-23 $26.59 $26.78 $26.59 $26.66 $22.93 24,315
2016-06-22 $26.76 $26.82 $26.71 $26.78 $23.04 19,212
2016-06-21 $26.67 $26.88 $26.67 $26.76 $23.02 33,267
2016-06-20 $26.80 $26.83 $26.70 $26.77 $23.03 14,926
2016-06-17 $26.83 $26.83 $26.76 $26.76 $23.02 7,753
2016-06-16 $26.82 $26.82 $26.69 $26.79 $23.04 22,332
2016-06-15 $26.76 $26.81 $26.72 $26.76 $23.02 22,439
2016-06-14 $27.00 $27.00 $26.75 $26.82 $23.01 34,877
2016-06-13 $26.71 $26.91 $26.59 $26.91 $23.09 37,981
2016-06-10 $26.73 $26.91 $26.71 $26.71 $22.92 48,491
2016-06-09 $26.67 $26.77 $26.55 $26.62 $22.84 36,924
2016-06-08 $26.50 $26.64 $26.50 $26.62 $22.84 59,704
2016-06-07 $27.26 $27.26 $26.54 $26.63 $22.85 19,423
2016-06-06 $26.57 $26.61 $26.47 $26.55 $22.78 34,427
2016-06-03 $26.47 $26.69 $26.47 $26.57 $22.80 31,157
2016-06-02 $26.52 $26.55 $26.45 $26.51 $22.75 42,243
2016-06-01 $26.52 $26.52 $26.42 $26.49 $22.73 15,740
2016-05-31 $26.49 $26.49 $26.40 $26.40 $22.65 8,730
2016-05-27 $26.49 $26.55 $26.41 $26.45 $22.70 31,837
2016-05-26 $26.49 $26.50 $26.40 $26.43 $22.68 32,057
2016-05-25 $26.51 $26.52 $26.42 $26.46 $22.71 11,615
2016-05-24 $26.51 $26.54 $26.40 $26.40 $22.65 31,348
2016-05-23 $26.41 $26.46 $26.41 $26.41 $22.66 16,975
2016-05-20 $26.49 $26.55 $26.35 $26.46 $22.71 30,830
2016-05-19 $26.50 $26.50 $26.32 $26.36 $22.62 58,176
2016-05-18 $26.52 $26.54 $26.35 $26.35 $22.61 48,131
2016-05-17 $26.39 $26.51 $26.39 $26.51 $22.75 17,971
2016-05-16 $26.48 $26.50 $26.36 $26.47 $22.71 27,977
2016-05-13 $26.49 $26.55 $26.37 $26.42 $22.67 88,948
2016-05-12 $26.54 $26.56 $26.47 $26.50 $22.68 28,731
2016-05-11 $26.54 $26.66 $26.46 $26.57 $22.74 45,743
2016-05-10 $26.51 $26.66 $26.44 $26.47 $22.66 28,396
2016-05-09 $26.49 $26.67 $26.31 $26.51 $22.69 43,457
2016-05-06 $26.40 $26.53 $26.40 $26.45 $22.64 31,871
2016-05-05 $26.36 $26.44 $26.34 $26.43 $22.62 31,059
2016-05-04 $27.29 $27.29 $26.22 $26.45 $22.64 60,628
2016-05-03 $26.35 $26.45 $26.22 $26.41 $22.61 62,761
2016-05-02 $26.34 $26.49 $26.22 $26.29 $22.50 83,724
2016-04-29 $26.33 $26.41 $26.18 $26.35 $22.56 63,115
2016-04-28 $26.50 $26.50 $26.25 $26.37 $22.57 67,847
2016-04-27 $26.23 $26.40 $26.20 $26.31 $22.52 26,382
2016-04-26 $26.31 $26.39 $26.15 $26.28 $22.50 15,605
2016-04-25 $26.33 $26.35 $26.20 $26.27 $22.49 80,409
2016-04-22 $26.34 $26.35 $26.27 $26.34 $22.55 8,968
2016-04-21 $26.40 $26.40 $26.27 $26.31 $22.52 31,362
2016-04-20 $26.32 $26.39 $26.32 $26.32 $22.53 17,306
2016-04-19 $26.37 $26.38 $26.33 $26.36 $22.56 9,998
2016-04-18 $26.39 $26.40 $26.37 $26.40 $22.60 37,868
2016-04-15 $26.36 $26.39 $26.33 $26.37 $22.57 5,315
2016-04-14 $26.40 $26.49 $26.35 $26.38 $22.52 19,133
2016-04-13 $26.37 $26.46 $26.37 $26.39 $22.53 34,015
2016-04-12 $26.30 $26.39 $26.30 $26.36 $22.51 26,494
2016-04-11 $26.37 $26.39 $26.28 $26.38 $22.52 20,689
2016-04-08 $26.36 $26.37 $26.21 $26.34 $22.49 16,807
2016-04-07 $26.35 $26.38 $26.24 $26.35 $22.50 28,654
2016-04-06 $26.26 $26.40 $26.21 $26.22 $22.39 36,254
2016-04-05 $26.15 $26.37 $26.08 $26.24 $22.40 21,616
2016-04-04 $26.09 $26.16 $26.06 $26.12 $22.30 5,040
2016-04-01 $26.14 $26.18 $26.01 $26.06 $22.25 25,941
2016-03-31 $26.12 $26.19 $26.00 $26.18 $22.35 33,819
2016-03-30 $26.22 $26.22 $25.95 $26.04 $22.23 18,012
2016-03-29 $26.06 $26.14 $25.95 $25.99 $22.19 19,333
2016-03-28 $25.95 $26.16 $25.95 $26.02 $22.22 17,925
2016-03-24 $26.20 $26.22 $25.93 $25.93 $22.14 21,955
2016-03-23 $25.97 $26.10 $25.93 $26.09 $22.28 16,015
2016-03-22 $26.00 $26.07 $25.92 $25.98 $22.18 20,190
2016-03-21 $25.89 $26.00 $25.89 $25.90 $22.11 75,754
2016-03-18 $25.91 $26.03 $25.91 $25.92 $22.13 9,455
2016-03-17 $25.94 $26.11 $25.94 $26.08 $22.27 16,674
2016-03-16 $25.83 $25.95 $25.83 $25.92 $22.13 13,109
2016-03-15 $25.93 $25.93 $25.83 $25.83 $22.05 10,328
2016-03-14 $26.07 $26.15 $25.91 $26.03 $22.17 30,636
2016-03-11 $26.04 $26.12 $25.96 $25.96 $22.11 10,730
2016-03-10 $25.91 $26.11 $25.91 $25.99 $22.13 18,725
2016-03-09 $25.91 $26.09 $25.91 $26.01 $22.15 5,322
2016-03-08 $25.93 $26.12 $25.88 $26.12 $22.24 68,874
2016-03-07 $25.88 $26.00 $25.88 $25.95 $22.10 16,165
2016-03-04 $26.01 $26.05 $25.95 $25.97 $22.12 7,803
2016-03-03 $26.03 $26.03 $25.95 $25.99 $22.13 15,830
2016-03-02 $26.10 $26.10 $25.90 $25.95 $22.10 19,835
2016-03-01 $26.03 $26.05 $25.92 $25.96 $22.11 15,723
2016-02-29 $25.88 $26.09 $25.88 $26.05 $22.18 11,345
2016-02-26 $26.00 $26.13 $25.94 $25.94 $22.09 7,765
2016-02-25 $25.94 $26.19 $25.93 $26.07 $22.20 28,432
2016-02-24 $26.04 $26.18 $25.95 $25.95 $22.10 4,455
2016-02-23 $25.93 $26.01 $25.93 $26.01 $22.15 21,346
2016-02-22 $26.06 $26.19 $25.94 $25.97 $22.12 13,232
2016-02-19 $26.08 $26.08 $25.98 $25.99 $22.13 10,008
2016-02-18 $25.93 $26.17 $25.93 $26.09 $22.22 18,114
2016-02-17 $26.08 $26.20 $25.94 $26.10 $22.22 7,863
2016-02-16 $26.18 $26.26 $26.07 $26.09 $22.22 18,042
2016-02-12 $26.17 $26.21 $26.06 $26.10 $22.23 6,842
2016-02-11 $26.08 $26.31 $26.05 $26.10 $22.17 21,226
2016-02-10 $26.19 $26.20 $26.07 $26.08 $22.15 5,239
2016-02-09 $26.03 $26.16 $26.01 $26.08 $22.15 10,891
2016-02-08 $26.02 $26.16 $26.02 $26.14 $22.20 24,901
2016-02-05 $26.14 $26.14 $25.98 $26.07 $22.14 96,311
2016-02-04 $26.05 $26.15 $25.96 $26.09 $22.16 5,357
2016-02-03 $26.04 $26.19 $25.95 $26.01 $22.09 12,731
2016-02-02 $26.11 $26.19 $25.99 $25.99 $22.08 15,621
2016-02-01 $26.08 $26.20 $25.92 $25.92 $22.02 42,329
2016-01-29 $26.10 $26.14 $25.95 $26.07 $22.14 7,025
2016-01-28 $25.91 $26.10 $25.91 $26.03 $22.11 22,158
2016-01-27 $26.13 $26.17 $25.98 $26.00 $22.09 16,634
2016-01-26 $26.09 $26.13 $26.00 $26.13 $22.20 14,375
2016-01-25 $26.13 $26.18 $26.02 $26.02 $22.10 22,457
2016-01-22 $26.11 $26.16 $25.93 $25.99 $22.08 19,320
2016-01-21 $26.11 $26.12 $26.00 $26.05 $22.13 6,834
2016-01-20 $26.15 $26.18 $26.04 $26.11 $22.18 17,554
2016-01-19 $26.07 $26.07 $25.99 $26.00 $22.09 15,142
2016-01-15 $26.11 $26.11 $25.99 $26.04 $22.12 17,006
2016-01-14 $26.00 $26.16 $26.00 $26.14 $22.15 7,865
2016-01-13 $25.99 $26.08 $25.99 $26.05 $22.07 15,583
2016-01-12 $26.13 $26.13 $26.00 $26.10 $22.11 10,427
2016-01-11 $26.14 $26.14 $26.01 $26.01 $22.04 12,909
2016-01-08 $26.15 $26.15 $26.02 $26.07 $22.09 4,239
2016-01-07 $26.16 $26.16 $25.90 $26.08 $22.10 16,090
2016-01-06 $26.00 $26.16 $25.83 $26.08 $22.10 21,084
2016-01-05 $25.92 $26.00 $25.92 $25.98 $22.01 29,259
2016-01-04 $25.92 $25.92 $25.83 $25.91 $21.95 10,241
2015-12-31 $25.92 $25.92 $25.81 $25.88 $21.93 5,755
2015-12-30 $25.78 $25.90 $25.78 $25.89 $21.93 7,179
2015-12-29 $25.87 $25.87 $25.71 $25.80 $21.86 13,509
2015-12-28 $25.93 $25.93 $25.86 $25.86 $21.91 5,778
2015-12-24 $25.83 $25.88 $25.72 $25.88 $21.93 1,533
2015-12-23 $25.81 $25.85 $25.81 $25.85 $21.90 3,408
2015-12-22 $25.90 $25.90 $25.70 $25.75 $21.82 23,489
2015-12-21 $25.77 $25.87 $25.77 $25.84 $21.89 4,819
2015-12-18 $25.88 $25.88 $25.82 $25.84 $21.89 10,657
2015-12-17 $25.84 $25.88 $25.76 $25.79 $21.85 15,883
2015-12-16 $25.72 $25.80 $25.66 $25.71 $21.78 6,209
2015-12-15 $25.84 $25.84 $25.75 $25.84 $21.89 6,434
2015-12-14 $25.94 $25.94 $25.73 $25.87 $21.86 31,671
2015-12-11 $25.82 $26.02 $25.80 $25.97 $21.94 9,894
2015-12-10 $25.77 $25.85 $25.67 $25.72 $21.73 4,202
2015-12-09 $25.69 $25.88 $25.69 $25.69 $21.71 14,643
2015-12-08 $25.71 $25.71 $25.56 $25.71 $21.72 25,472
2015-12-07 $25.71 $25.71 $25.54 $25.62 $21.65 6,127
2015-12-04 $25.67 $25.71 $25.59 $25.70 $21.72 12,757
2015-12-03 $25.64 $25.68 $25.57 $25.66 $21.68 10,018
2015-12-02 $25.68 $25.71 $25.62 $25.68 $21.70 15,988
2015-12-01 $25.70 $25.70 $25.61 $25.70 $21.72 20,304
2015-11-30 $25.65 $25.66 $25.59 $25.60 $21.63 6,617
2015-11-27 $25.70 $25.70 $25.64 $25.64 $21.66 654
2015-11-25 $25.61 $25.72 $25.53 $25.61 $21.64 9,246
2015-11-24 $25.68 $25.68 $25.41 $25.53 $21.57 13,584
2015-11-23 $25.57 $25.60 $25.49 $25.58 $21.61 6,876
2015-11-20 $25.57 $25.60 $25.46 $25.54 $21.58 8,972
2015-11-19 $25.48 $25.55 $25.48 $25.54 $21.58 18,285
2015-11-18 $25.50 $25.52 $25.46 $25.50 $21.55 50,066
2015-11-17 $25.46 $25.50 $25.37 $25.44 $21.49 18,404
2015-11-16 $25.40 $25.49 $25.40 $25.43 $21.49 77,273
2015-11-13 $25.29 $25.43 $25.16 $25.43 $21.49 15,522
2015-11-12 $25.46 $25.48 $25.45 $25.47 $21.46 15,623
2015-11-11 $25.43 $25.46 $25.35 $25.46 $21.45 10,130
2015-11-10 $25.32 $25.46 $25.22 $25.45 $21.45 49,152
2015-11-09 $25.47 $25.47 $25.42 $25.45 $21.44 46,844
2015-11-06 $25.44 $25.45 $25.40 $25.44 $21.44 18,061
2015-11-05 $25.46 $25.49 $25.46 $25.48 $21.47 11,314
2015-11-04 $25.48 $25.49 $25.45 $25.48 $21.47 14,249
2015-11-03 $25.50 $25.50 $25.46 $25.47 $21.46 15,185
2015-11-02 $25.45 $25.49 $25.45 $25.49 $21.48 17,603
2015-10-30 $25.51 $25.51 $25.45 $25.50 $21.49 15,251
2015-10-29 $25.50 $25.50 $25.46 $25.48 $21.47 27,545
2015-10-28 $25.51 $25.53 $25.47 $25.48 $21.47 22,524
2015-10-27 $25.50 $25.51 $25.47 $25.50 $21.48 17,448
2015-10-26 $25.48 $25.48 $25.44 $25.47 $21.46 9,616
2015-10-23 $25.43 $25.47 $25.43 $25.47 $21.46 25,233
2015-10-22 $25.48 $25.55 $25.46 $25.50 $21.49 11,408
2015-10-21 $25.43 $25.58 $25.42 $25.47 $21.46 13,261
2015-10-20 $25.45 $25.45 $25.40 $25.40 $21.40 8,790
2015-10-19 $25.42 $25.45 $25.42 $25.43 $21.43 2,934
2015-10-16 $25.38 $25.45 $25.38 $25.45 $21.44 7,381
2015-10-15 $25.44 $25.54 $25.38 $25.43 $21.43 7,344
2015-10-14 $25.53 $25.59 $25.39 $25.55 $21.48 15,124
2015-10-13 $25.55 $25.55 $25.40 $25.51 $21.44 8,226
2015-10-12 $25.40 $25.54 $25.40 $25.41 $21.36 15,691
2015-10-09 $25.39 $25.50 $25.35 $25.39 $21.34 14,783
2015-10-08 $25.42 $25.42 $25.34 $25.39 $21.34 10,677
2015-10-07 $25.42 $25.42 $25.38 $25.41 $21.36 2,272
2015-10-06 $25.42 $25.44 $25.42 $25.42 $21.37 12,811
2015-10-05 $25.48 $25.48 $25.35 $25.45 $21.39 12,337
2015-10-02 $25.40 $25.47 $25.38 $25.44 $21.38 4,296
2015-10-01 $25.23 $25.47 $25.23 $25.42 $21.37 37,790
2015-09-30 $25.49 $25.51 $25.32 $25.38 $21.34 5,744
2015-09-29 $25.47 $25.47 $25.27 $25.39 $21.34 6,274
2015-09-28 $25.33 $25.45 $25.32 $25.32 $21.28 23,195
2015-09-25 $25.38 $25.43 $25.32 $25.32 $21.28 26,767
2015-09-24 $25.36 $25.36 $25.33 $25.35 $21.31 1,845
2015-09-23 $25.31 $25.39 $25.31 $25.31 $21.27 5,409
2015-09-22 $25.35 $25.40 $25.29 $25.39 $21.34 29,975
2015-09-21 $25.16 $25.33 $25.16 $25.19 $21.17 7,562
2015-09-18 $25.32 $25.37 $25.22 $25.36 $21.32 15,438
2015-09-17 $25.23 $25.30 $25.14 $25.29 $21.26 218,815
2015-09-16 $25.17 $25.20 $25.14 $25.19 $21.17 5,122
2015-09-15 $25.27 $25.27 $25.15 $25.20 $21.18 8,023
2015-09-14 $25.35 $25.35 $25.26 $25.26 $21.18 12,699
2015-09-11 $25.34 $25.34 $25.31 $25.33 $21.24 4,245
2015-09-10 $25.35 $25.36 $25.25 $25.32 $21.23 7,367
2015-09-09 $25.26 $25.33 $25.26 $25.29 $21.21 3,487
2015-09-08 $25.31 $25.34 $25.31 $25.34 $21.25 6,097
2015-09-04 $25.37 $25.37 $25.19 $25.19 $21.12 5,697
2015-09-03 $25.37 $25.37 $25.19 $25.28 $21.20 3,688
2015-09-02 $25.29 $25.30 $25.15 $25.22 $21.15 13,548
2015-09-01 $25.43 $25.43 $25.35 $25.43 $21.32 8,099

Invesco California AMT-Free Municipal Bond ETF (PWZ) News Headlines

Recent Invesco California AMT-Free Municipal Bond ETF (PWZ) News
Similar Companies to Invesco California AMT-Free Municipal Bond ETF (PWZ) 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.