Invesco National AMT-Free Municipal Bond ETF (PZA) Exchange: NYSE ARCA

Data as of March 29, 2024

$24.08 ($0.11) 0.46%

Invesco National AMT-Free Municipal Bond ETF - Daily Information
Click for more stock information on Invesco National AMT-Free Municipal Bond ETF.
Daily Information Data
Date March 29, 2024
Open $24.02
Previous Close $24.08
High $24.08
Low $23.91
Adjusted Open $24.02
Previous Adjusted Close $24.08
Adjusted High $24.08
Adjusted Low $23.91

About Invesco National AMT-Free Municipal Bond ETF (PZA)

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 U.S. states and territories 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 5,683 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. 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 National AMT-Free Municipal Bond ETF (PZA)

Date Open High Low Close Adj.Close Volume
2024-03-15 $24.02 $24.08 $23.91 $24.08 $24.08 669,877
2024-03-14 $24.07 $24.07 $23.94 $23.97 $23.97 463,259
2024-03-13 $24.10 $24.10 $24.04 $24.05 $24.05 501,741
2024-03-12 $24.05 $24.07 $23.99 $24.05 $24.05 333,460
2024-03-11 $24.07 $24.10 $24.03 $24.05 $24.05 453,075
2024-03-08 $24.02 $24.09 $24.01 $24.07 $24.07 1,428,187
2024-03-07 $24.14 $24.14 $23.99 $24.02 $24.02 308,067
2024-03-06 $24.04 $24.04 $23.95 $24.00 $24.00 596,530
2024-03-05 $23.94 $24.02 $23.94 $23.99 $23.99 597,266
2024-03-04 $23.96 $23.96 $23.89 $23.91 $23.91 476,619
2024-03-01 $23.91 $24.04 $23.86 $24.01 $24.01 733,040
2024-02-29 $23.95 $23.98 $23.89 $23.94 $23.94 469,947
2024-02-28 $23.84 $23.93 $23.82 $23.90 $23.90 487,255
2024-02-27 $23.84 $23.88 $23.81 $23.87 $23.87 452,171
2024-02-26 $23.94 $23.94 $23.83 $23.89 $23.89 446,660
2024-02-23 $23.85 $23.93 $23.82 $23.92 $23.92 696,027
2024-02-22 $23.88 $23.89 $23.80 $23.89 $23.89 467,737
2024-02-21 $23.92 $23.92 $23.83 $23.83 $23.83 621,036
2024-02-20 $23.91 $23.95 $23.82 $23.89 $23.89 882,012
2024-02-16 $23.83 $23.86 $23.81 $23.85 $23.79 717,078
2024-02-15 $23.84 $23.92 $23.84 $23.87 $23.81 551,634
2024-02-14 $23.72 $23.85 $23.72 $23.82 $23.76 1,708,741
2024-02-13 $23.77 $23.78 $23.70 $23.75 $23.69 3,516,460
2024-02-12 $23.90 $23.97 $23.89 $23.89 $23.83 654,538
2024-02-09 $23.90 $23.92 $23.86 $23.87 $23.81 627,293
2024-02-08 $23.84 $23.94 $23.82 $23.91 $23.85 904,435
2024-02-07 $23.86 $23.91 $23.79 $23.87 $23.81 559,434
2024-02-06 $23.84 $23.88 $23.75 $23.84 $23.78 797,953
2024-02-05 $23.93 $23.95 $23.75 $23.80 $23.74 10,559,030
2024-02-02 $24.01 $24.01 $23.91 $23.98 $23.92 651,433
2024-02-01 $24.16 $24.23 $24.12 $24.14 $24.08 761,432
2024-01-31 $24.09 $24.12 $23.99 $24.00 $23.94 1,119,689
2024-01-30 $23.89 $23.95 $23.86 $23.92 $23.86 821,341
2024-01-29 $23.82 $23.89 $23.80 $23.87 $23.81 1,060,486
2024-01-26 $23.87 $23.87 $23.76 $23.81 $23.75 443,205
2024-01-25 $23.80 $23.84 $23.76 $23.83 $23.77 569,429
2024-01-24 $23.89 $23.89 $23.70 $23.73 $23.67 444,700
2024-01-23 $23.82 $23.82 $23.70 $23.77 $23.71 962,240
2024-01-22 $23.78 $23.85 $23.75 $23.85 $23.79 707,584
2024-01-19 $23.83 $23.90 $23.78 $23.78 $23.78 531,814
2024-01-18 $23.97 $23.97 $23.81 $23.89 $23.89 449,312
2024-01-17 $24.05 $24.05 $23.95 $23.96 $23.96 377,043
2024-01-16 $24.04 $24.12 $24.01 $24.05 $24.05 1,076,311
2024-01-12 $24.19 $24.20 $24.10 $24.14 $24.14 1,100,702
2024-01-11 $24.14 $24.18 $24.08 $24.11 $24.11 1,613,207
2024-01-10 $24.21 $24.24 $24.13 $24.15 $24.15 586,797
2024-01-09 $24.22 $24.26 $24.16 $24.16 $24.16 1,050,637
2024-01-08 $24.20 $24.28 $24.14 $24.28 $24.28 3,244,202
2024-01-05 $24.13 $24.20 $24.08 $24.13 $24.13 741,732
2024-01-04 $24.14 $24.18 $24.09 $24.15 $24.15 626,273
2024-01-03 $24.11 $24.23 $24.07 $24.18 $24.18 1,024,263
2024-01-02 $24.15 $24.23 $24.11 $24.18 $24.18 1,663,183
2023-12-29 $24.13 $24.28 $24.13 $24.18 $24.18 970,080
2023-12-28 $24.22 $24.22 $24.13 $24.18 $24.18 685,702
2023-12-27 $24.13 $24.27 $24.12 $24.25 $24.25 1,144,322
2023-12-26 $24.13 $24.17 $24.01 $24.14 $24.14 866,886
2023-12-22 $24.18 $24.18 $24.00 $24.09 $24.09 931,069
2023-12-21 $24.16 $24.16 $24.07 $24.13 $24.13 1,107,182
2023-12-20 $24.03 $24.12 $23.98 $24.08 $24.08 541,695
2023-12-19 $24.08 $24.08 $23.92 $23.98 $23.98 652,874
2023-12-18 $23.99 $24.04 $23.90 $23.94 $23.94 1,249,215
2023-12-15 $24.03 $24.08 $23.98 $24.07 $24.01 725,444
2023-12-14 $23.94 $24.02 $23.85 $24.01 $23.95 1,205,284
2023-12-13 $23.59 $23.83 $23.58 $23.79 $23.73 1,060,751
2023-12-12 $23.65 $23.70 $23.56 $23.67 $23.61 852,347
2023-12-11 $23.55 $23.67 $23.52 $23.64 $23.58 1,575,723
2023-12-08 $23.63 $23.63 $23.52 $23.56 $23.50 677,486
2023-12-07 $23.64 $23.70 $23.57 $23.67 $23.61 475,125
2023-12-06 $23.50 $23.66 $23.50 $23.58 $23.52 615,561
2023-12-05 $23.59 $23.65 $23.51 $23.53 $23.47 629,073
2023-12-04 $23.41 $23.48 $23.35 $23.42 $23.36 1,016,657
2023-12-01 $23.26 $23.47 $23.26 $23.43 $23.43 991,105
2023-11-30 $23.29 $23.36 $23.19 $23.27 $23.27 697,207
2023-11-29 $23.26 $23.35 $23.16 $23.34 $23.34 865,721
2023-11-28 $23.07 $23.11 $23.03 $23.04 $23.04 620,700
2023-11-27 $23.03 $23.08 $22.96 $23.08 $23.08 1,212,177
2023-11-24 $22.93 $22.96 $22.90 $22.91 $22.91 473,432
2023-11-22 $22.98 $23.04 $22.90 $23.00 $23.00 879,537
2023-11-21 $22.96 $23.00 $22.87 $22.91 $22.91 1,311,068
2023-11-20 $22.79 $22.92 $22.79 $22.92 $22.92 874,048
2023-11-17 $22.94 $22.94 $22.78 $22.83 $22.77 754,023
2023-11-16 $22.80 $22.89 $22.80 $22.80 $22.74 957,255
2023-11-15 $22.91 $22.91 $22.71 $22.73 $22.67 859,159
2023-11-14 $22.89 $22.90 $22.74 $22.81 $22.75 1,375,544
2023-11-13 $22.64 $22.69 $22.44 $22.62 $22.56 1,483,759
2023-11-10 $22.61 $22.63 $22.50 $22.57 $22.51 1,031,963
2023-11-09 $22.63 $22.63 $22.45 $22.54 $22.48 1,066,714
2023-11-08 $22.53 $22.64 $22.49 $22.62 $22.56 808,330
2023-11-07 $22.37 $22.49 $22.34 $22.44 $22.38 1,255,419
2023-11-06 $22.21 $22.29 $22.16 $22.24 $22.18 973,690
2023-11-03 $22.23 $22.38 $22.22 $22.22 $22.22 2,615,969
2023-11-02 $21.91 $22.13 $21.91 $22.10 $22.10 1,246,620
2023-11-01 $21.85 $21.89 $21.70 $21.77 $21.77 1,878,938
2023-10-31 $21.75 $21.78 $21.69 $21.74 $21.74 684,660
2023-10-30 $21.75 $21.80 $21.72 $21.75 $21.75 4,153,984
2023-10-27 $21.83 $21.84 $21.72 $21.73 $21.73 676,125
2023-10-26 $21.81 $21.84 $21.71 $21.76 $21.76 1,000,928
2023-10-25 $21.78 $21.82 $21.74 $21.75 $21.75 819,079
2023-10-24 $21.85 $21.86 $21.75 $21.81 $21.81 1,680,554
2023-10-23 $21.77 $21.84 $21.74 $21.75 $21.75 1,773,775
2023-10-20 $21.86 $21.92 $21.76 $21.87 $21.81 1,770,154
2023-10-19 $21.88 $22.00 $21.77 $21.82 $21.76 3,288,109
2023-10-18 $21.98 $22.06 $21.93 $21.99 $21.93 2,223,573
2023-10-17 $22.04 $22.08 $21.92 $22.01 $22.01 6,798,963
2023-10-16 $22.30 $22.32 $22.11 $22.14 $22.14 1,143,310
2023-10-13 $22.36 $22.39 $22.32 $22.33 $22.33 480,340
2023-10-12 $22.50 $22.50 $22.27 $22.28 $22.28 775,962
2023-10-11 $22.35 $22.45 $22.33 $22.40 $22.40 951,626
2023-10-10 $22.07 $22.26 $22.07 $22.17 $22.17 496,531
2023-10-09 $21.97 $22.17 $21.97 $22.10 $22.10 593,403
2023-10-06 $21.91 $21.98 $21.89 $21.92 $21.92 738,665
2023-10-05 $22.09 $22.14 $22.05 $22.08 $22.08 702,414
2023-10-04 $22.07 $22.13 $22.02 $22.07 $22.07 888,486
2023-10-03 $22.05 $22.11 $21.92 $22.03 $22.03 1,656,912
2023-10-02 $22.12 $22.19 $22.08 $22.11 $22.11 1,378,571
2023-09-29 $22.15 $22.27 $22.15 $22.16 $22.16 748,172
2023-09-28 $22.19 $22.19 $22.09 $22.11 $22.11 1,219,754
2023-09-27 $22.34 $22.35 $22.21 $22.21 $22.21 950,460
2023-09-26 $22.31 $22.32 $22.25 $22.30 $22.30 1,362,744
2023-09-25 $22.45 $22.45 $22.30 $22.31 $22.31 665,747
2023-09-22 $22.57 $22.57 $22.51 $22.54 $22.54 703,081
2023-09-21 $22.61 $22.61 $22.47 $22.52 $22.52 594,865
2023-09-20 $22.85 $22.86 $22.75 $22.78 $22.78 502,780
2023-09-19 $22.85 $22.88 $22.80 $22.80 $22.80 352,687
2023-09-18 $22.88 $22.90 $22.85 $22.87 $22.87 535,715
2023-09-15 $22.90 $22.94 $22.87 $22.88 $22.83 549,808
2023-09-14 $22.95 $22.96 $22.90 $22.90 $22.85 879,874
2023-09-13 $22.94 $23.00 $22.93 $22.99 $22.94 530,455
2023-09-12 $22.92 $23.01 $22.90 $22.91 $22.86 808,852
2023-09-11 $22.99 $22.99 $22.93 $22.95 $22.90 344,053
2023-09-08 $22.95 $23.00 $22.89 $22.94 $22.94 525,202
2023-09-07 $22.94 $22.96 $22.85 $22.93 $22.93 345,502
2023-09-06 $22.98 $22.99 $22.83 $22.92 $22.92 460,668
2023-09-05 $23.01 $23.02 $22.93 $22.96 $22.96 642,515
2023-09-01 $23.10 $23.10 $22.92 $22.95 $22.95 373,578
2023-08-31 $23.04 $23.09 $23.03 $23.05 $23.05 365,996
2023-08-30 $23.03 $23.07 $22.98 $22.98 $22.98 522,899
2023-08-29 $22.95 $23.05 $22.94 $22.99 $22.99 1,360,303
2023-08-28 $22.91 $22.95 $22.89 $22.95 $22.95 455,223
2023-08-25 $22.97 $22.97 $22.87 $22.90 $22.90 689,515
2023-08-24 $22.92 $22.99 $22.91 $22.93 $22.93 991,550
2023-08-23 $22.93 $23.00 $22.93 $22.97 $22.97 455,789
2023-08-22 $22.98 $22.98 $22.88 $22.90 $22.90 1,935,064
2023-08-21 $23.02 $23.02 $22.92 $22.97 $22.97 508,679
2023-08-18 $23.14 $23.17 $23.07 $23.14 $23.08 521,551
2023-08-17 $23.22 $23.30 $23.11 $23.15 $23.09 1,082,579
2023-08-16 $23.31 $23.34 $23.26 $23.29 $23.23 407,932
2023-08-15 $23.30 $23.36 $23.29 $23.30 $23.24 359,908
2023-08-14 $23.29 $23.37 $23.28 $23.33 $23.27 558,628
2023-08-11 $23.35 $23.35 $23.25 $23.28 $23.28 575,011
2023-08-10 $23.44 $23.45 $23.31 $23.31 $23.31 347,147
2023-08-09 $23.28 $23.45 $23.28 $23.43 $23.43 350,021
2023-08-08 $23.26 $23.39 $23.26 $23.33 $23.33 280,026
2023-08-07 $23.24 $23.30 $23.23 $23.27 $23.27 397,941
2023-08-04 $23.25 $23.34 $23.22 $23.32 $23.32 408,083
2023-08-03 $23.26 $23.26 $23.19 $23.20 $23.20 501,523
2023-08-02 $23.45 $23.47 $23.31 $23.39 $23.39 350,192
2023-08-01 $23.51 $23.54 $23.47 $23.51 $23.51 429,566
2023-07-31 $23.61 $23.63 $23.54 $23.57 $23.57 339,767
2023-07-28 $23.64 $23.66 $23.55 $23.61 $23.61 554,521
2023-07-27 $23.73 $23.73 $23.57 $23.59 $23.59 388,484
2023-07-26 $23.70 $23.78 $23.69 $23.75 $23.75 484,494
2023-07-25 $23.70 $23.74 $23.68 $23.69 $23.69 714,060
2023-07-24 $23.81 $23.81 $23.74 $23.75 $23.75 570,003
2023-07-21 $23.79 $23.85 $23.78 $23.81 $23.75 620,748
2023-07-20 $23.80 $23.81 $23.72 $23.79 $23.73 470,363
2023-07-19 $23.77 $23.85 $23.76 $23.83 $23.77 2,214,616
2023-07-18 $23.71 $23.79 $23.68 $23.77 $23.71 389,005
2023-07-17 $23.67 $23.71 $23.64 $23.70 $23.64 411,018
2023-07-14 $23.66 $23.69 $23.62 $23.65 $23.59 370,647
2023-07-13 $23.57 $23.70 $23.57 $23.70 $23.64 763,361
2023-07-12 $23.52 $23.59 $23.51 $23.54 $23.48 821,009
2023-07-11 $23.44 $23.51 $23.41 $23.49 $23.43 373,886
2023-07-10 $23.37 $23.45 $23.37 $23.41 $23.35 405,852
2023-07-07 $23.41 $23.47 $23.38 $23.38 $23.38 234,719
2023-07-06 $23.48 $23.51 $23.36 $23.46 $23.46 1,001,601
2023-07-05 $23.54 $23.62 $23.52 $23.53 $23.53 418,047
2023-07-03 $23.56 $23.60 $23.53 $23.53 $23.53 284,207
2023-06-30 $23.54 $23.60 $23.52 $23.60 $23.60 350,436
2023-06-29 $23.63 $23.64 $23.48 $23.52 $23.52 546,984
2023-06-28 $23.65 $23.68 $23.62 $23.65 $23.65 546,386
2023-06-27 $23.64 $23.69 $23.60 $23.60 $23.60 445,130
2023-06-26 $23.62 $23.65 $23.59 $23.63 $23.63 1,039,352
2023-06-23 $23.67 $23.68 $23.60 $23.62 $23.62 1,070,682
2023-06-22 $23.60 $23.67 $23.55 $23.55 $23.55 753,008
2023-06-21 $23.60 $23.68 $23.54 $23.62 $23.62 1,649,722
2023-06-20 $23.54 $23.67 $23.54 $23.61 $23.61 853,149
2023-06-16 $23.59 $23.65 $23.54 $23.63 $23.63 510,839
2023-06-15 $23.54 $23.65 $23.54 $23.60 $23.60 409,933
2023-06-14 $23.55 $23.59 $23.50 $23.56 $23.56 672,221
2023-06-13 $23.49 $23.56 $23.47 $23.49 $23.49 365,905
2023-06-12 $23.50 $23.55 $23.45 $23.52 $23.52 233,101
2023-06-09 $23.48 $23.53 $23.45 $23.49 $23.49 310,234
2023-06-08 $23.47 $23.55 $23.47 $23.55 $23.55 267,217
2023-06-07 $23.45 $23.50 $23.40 $23.43 $23.43 275,272
2023-06-06 $23.51 $23.53 $23.47 $23.53 $23.53 272,409
2023-06-05 $23.44 $23.52 $23.43 $23.47 $23.47 254,098
2023-06-02 $23.45 $23.48 $23.38 $23.47 $23.47 414,401
2023-06-01 $23.42 $23.50 $23.42 $23.50 $23.50 414,879
2023-05-31 $23.33 $23.42 $23.32 $23.36 $23.36 518,850
2023-05-30 $23.14 $23.37 $23.14 $23.30 $23.30 417,590
2023-05-26 $23.14 $23.20 $23.10 $23.20 $23.20 370,123
2023-05-25 $23.06 $23.13 $23.02 $23.09 $23.09 430,994
2023-05-24 $23.04 $23.05 $23.01 $23.03 $23.03 595,316
2023-05-23 $23.13 $23.18 $23.02 $23.06 $23.06 354,483
2023-05-22 $23.24 $23.24 $23.07 $23.15 $23.15 544,810
2023-05-19 $23.36 $23.39 $23.22 $23.24 $23.18 843,589
2023-05-18 $23.53 $23.53 $23.37 $23.38 $23.32 486,676
2023-05-17 $23.59 $23.62 $23.50 $23.54 $23.48 211,224
2023-05-16 $23.64 $23.66 $23.57 $23.57 $23.51 286,909
2023-05-15 $23.67 $23.68 $23.58 $23.62 $23.56 655,358
2023-05-12 $23.73 $23.76 $23.68 $23.68 $23.68 370,574
2023-05-11 $23.78 $23.78 $23.70 $23.70 $23.70 333,718
2023-05-10 $23.71 $23.76 $23.68 $23.69 $23.69 346,734
2023-05-09 $23.66 $23.70 $23.65 $23.66 $23.66 346,491
2023-05-08 $23.67 $23.72 $23.62 $23.63 $23.63 483,092
2023-05-05 $23.70 $23.74 $23.66 $23.68 $23.68 287,067
2023-05-04 $23.65 $23.74 $23.65 $23.70 $23.70 473,663
2023-05-03 $23.61 $23.66 $23.56 $23.63 $23.63 824,095
2023-05-02 $23.54 $23.59 $23.49 $23.57 $23.57 638,178
2023-05-01 $23.55 $23.60 $23.41 $23.41 $23.41 1,201,756
2023-04-28 $23.63 $23.70 $23.60 $23.70 $23.70 428,969
2023-04-27 $23.62 $23.65 $23.59 $23.62 $23.62 347,729
2023-04-26 $23.65 $23.72 $23.61 $23.64 $23.64 474,163
2023-04-25 $23.64 $23.74 $23.60 $23.71 $23.71 473,142
2023-04-24 $23.48 $23.66 $23.48 $23.61 $23.61 315,663
2023-04-21 $23.61 $23.68 $23.53 $23.53 $23.47 320,104
2023-04-20 $23.49 $23.62 $23.49 $23.58 $23.52 371,965
2023-04-19 $23.55 $23.57 $23.48 $23.51 $23.45 350,995
2023-04-18 $23.75 $23.75 $23.55 $23.63 $23.57 620,990
2023-04-17 $23.88 $23.94 $23.77 $23.82 $23.76 484,592
2023-04-14 $24.05 $24.05 $23.88 $23.88 $23.82 364,191
2023-04-13 $24.06 $24.09 $24.02 $24.05 $24.05 375,038
2023-04-12 $24.03 $24.11 $23.98 $24.11 $24.11 357,941
2023-04-11 $23.98 $24.02 $23.94 $24.02 $24.02 310,382
2023-04-10 $23.96 $23.97 $23.90 $23.94 $23.94 362,817
2023-04-06 $23.94 $24.00 $23.92 $23.98 $23.98 276,295
2023-04-05 $23.91 $23.98 $23.90 $23.96 $23.96 783,775
2023-04-04 $23.71 $23.87 $23.68 $23.81 $23.81 410,753
2023-04-03 $23.65 $23.78 $23.64 $23.77 $23.77 375,149
2023-03-31 $23.62 $23.75 $23.61 $23.68 $23.68 386,933
2023-03-30 $23.57 $23.68 $23.55 $23.64 $23.64 348,005
2023-03-29 $23.54 $23.61 $23.52 $23.57 $23.57 263,866
2023-03-28 $23.51 $23.56 $23.51 $23.54 $23.54 264,205
2023-03-27 $23.53 $23.55 $23.47 $23.54 $23.54 319,435
2023-03-24 $23.52 $23.59 $23.46 $23.59 $23.59 346,054
2023-03-23 $23.42 $23.50 $23.40 $23.46 $23.46 275,620
2023-03-22 $23.32 $23.43 $23.27 $23.39 $23.39 546,219
2023-03-21 $23.37 $23.37 $23.24 $23.31 $23.31 290,155
2023-03-20 $23.43 $23.48 $23.32 $23.39 $23.39 453,784
2023-03-17 $23.56 $23.61 $23.52 $23.57 $23.51 236,710
2023-03-16 $23.50 $23.55 $23.42 $23.45 $23.39 450,143
2023-03-15 $23.52 $23.64 $23.43 $23.51 $23.45 484,598
2023-03-14 $23.42 $23.42 $23.29 $23.34 $23.28 378,729
2023-03-13 $23.43 $23.52 $23.40 $23.45 $23.39 447,149
2023-03-10 $23.27 $23.41 $23.27 $23.30 $23.24 697,233
2023-03-09 $23.12 $23.22 $23.12 $23.15 $23.09 327,409
2023-03-08 $23.10 $23.14 $23.06 $23.12 $23.06 312,172
2023-03-07 $23.07 $23.15 $23.04 $23.09 $23.03 454,710
2023-03-06 $23.04 $23.11 $23.02 $23.05 $22.99 283,834
2023-03-03 $23.01 $23.09 $23.00 $23.06 $23.00 617,229
2023-03-02 $22.99 $23.05 $22.94 $22.96 $22.96 853,015
2023-03-01 $23.08 $23.12 $23.04 $23.08 $23.08 656,403
2023-02-28 $23.11 $23.14 $23.07 $23.12 $23.12 359,361
2023-02-27 $23.09 $23.14 $23.06 $23.14 $23.14 272,057
2023-02-24 $23.06 $23.08 $22.98 $23.04 $23.04 502,616
2023-02-23 $23.02 $23.13 $23.01 $23.08 $23.08 381,107
2023-02-22 $23.02 $23.09 $22.98 $23.03 $23.03 756,851
2023-02-21 $23.06 $23.08 $22.96 $23.03 $23.03 492,359
2023-02-17 $23.30 $23.30 $23.16 $23.16 $23.10 379,493
2023-02-16 $23.50 $23.50 $23.29 $23.32 $23.26 478,475
2023-02-15 $23.61 $23.62 $23.45 $23.50 $23.44 432,172
2023-02-14 $23.66 $23.70 $23.61 $23.68 $23.62 403,717
2023-02-13 $23.73 $23.76 $23.69 $23.72 $23.66 435,051
2023-02-10 $23.75 $23.77 $23.69 $23.69 $23.69 391,447
2023-02-09 $23.79 $23.83 $23.74 $23.76 $23.76 334,819
2023-02-08 $23.80 $23.83 $23.73 $23.82 $23.82 609,820
2023-02-07 $23.81 $23.82 $23.75 $23.75 $23.75 603,512
2023-02-06 $23.90 $23.90 $23.76 $23.77 $23.77 1,227,154
2023-02-03 $23.99 $24.00 $23.90 $23.91 $23.91 888,515
2023-02-02 $24.06 $24.14 $24.06 $24.09 $24.09 1,032,881
2023-02-01 $23.91 $24.09 $23.88 $24.04 $24.04 1,196,701
2023-01-31 $23.86 $23.90 $23.83 $23.85 $23.85 580,555
2023-01-30 $23.87 $23.93 $23.85 $23.86 $23.86 989,143
2023-01-27 $23.87 $23.94 $23.81 $23.90 $23.90 670,800
2023-01-26 $23.91 $23.97 $23.89 $23.96 $23.96 383,170
2023-01-25 $23.87 $23.96 $23.87 $23.91 $23.91 450,886
2023-01-24 $23.87 $23.90 $23.80 $23.89 $23.89 743,568
2023-01-23 $23.92 $23.94 $23.84 $23.84 $23.84 1,651,845
2023-01-20 $23.99 $24.03 $23.96 $23.99 $23.93 889,689
2023-01-19 $23.98 $24.13 $23.95 $24.07 $24.01 1,267,815
2023-01-18 $23.90 $24.06 $23.90 $24.03 $23.97 3,811,470
2023-01-17 $23.75 $23.89 $23.75 $23.79 $23.73 1,594,226
2023-01-13 $23.76 $23.87 $23.75 $23.80 $23.74 946,971
2023-01-12 $23.74 $23.84 $23.69 $23.83 $23.77 958,511
2023-01-11 $23.57 $23.73 $23.55 $23.69 $23.63 817,937
2023-01-10 $23.56 $23.61 $23.50 $23.50 $23.44 474,813
2023-01-09 $23.50 $23.60 $23.44 $23.55 $23.49 1,050,570
2023-01-06 $23.28 $23.51 $23.25 $23.49 $23.43 1,317,640
2023-01-05 $23.27 $23.37 $23.21 $23.35 $23.29 685,099
2023-01-04 $23.25 $23.35 $23.21 $23.31 $23.25 758,357
2023-01-03 $23.07 $23.17 $23.02 $23.13 $23.08 1,382,676
2022-12-30 $22.96 $23.02 $22.94 $22.94 $22.94 1,157,965
2022-12-29 $22.99 $23.04 $22.94 $23.00 $23.00 1,342,841
2022-12-28 $23.07 $23.11 $22.93 $22.93 $22.93 1,151,882
2022-12-27 $23.09 $23.14 $22.99 $23.01 $23.01 1,004,046
2022-12-23 $23.13 $23.21 $23.05 $23.19 $23.19 1,043,324
2022-12-22 $23.13 $23.21 $23.11 $23.11 $23.11 1,064,635
2022-12-21 $23.18 $23.22 $23.09 $23.15 $23.15 1,067,665
2022-12-20 $23.27 $23.31 $23.11 $23.11 $23.11 1,058,687
2022-12-19 $23.35 $23.36 $23.24 $23.30 $23.30 2,355,559
2022-12-16 $23.42 $23.47 $23.31 $23.47 $23.41 1,755,699
2022-12-15 $23.50 $23.55 $23.37 $23.38 $23.38 2,318,761
2022-12-14 $23.54 $23.55 $23.42 $23.47 $23.47 1,634,888
2022-12-13 $23.50 $23.59 $23.46 $23.55 $23.55 1,255,178
2022-12-12 $23.40 $23.42 $23.33 $23.40 $23.40 1,755,304
2022-12-09 $23.35 $23.44 $23.33 $23.33 $23.33 1,584,351
2022-12-08 $23.39 $23.46 $23.37 $23.37 $23.37 1,596,659
2022-12-07 $23.34 $23.45 $23.33 $23.41 $23.41 978,719
2022-12-06 $23.34 $23.40 $23.34 $23.34 $23.34 964,416
2022-12-05 $23.29 $23.39 $23.29 $23.32 $23.32 1,224,626
2022-12-02 $23.30 $23.39 $23.25 $23.30 $23.30 1,087,921
2022-12-01 $23.23 $23.42 $23.21 $23.38 $23.38 2,083,205
2022-11-30 $23.19 $23.23 $23.10 $23.18 $23.18 784,377
2022-11-29 $23.05 $23.19 $23.02 $23.11 $23.11 896,681
2022-11-28 $22.97 $23.07 $22.95 $23.02 $23.02 1,174,914
2022-11-25 $22.98 $23.04 $22.94 $22.97 $22.97 825,578
2022-11-23 $22.91 $23.04 $22.91 $23.02 $23.02 660,225
2022-11-22 $22.83 $22.89 $22.82 $22.84 $22.84 758,848
2022-11-21 $22.86 $22.87 $22.78 $22.85 $22.85 1,348,434
2022-11-18 $22.85 $22.92 $22.74 $22.87 $22.87 1,429,933
2022-11-17 $22.80 $22.91 $22.72 $22.80 $22.80 2,998,439
2022-11-16 $22.60 $22.79 $22.59 $22.72 $22.72 787,175
2022-11-15 $22.41 $22.60 $22.40 $22.54 $22.54 873,526
2022-11-14 $22.42 $22.45 $22.29 $22.29 $22.29 1,158,320
2022-11-11 $22.34 $22.48 $22.32 $22.48 $22.48 883,833
2022-11-10 $22.19 $22.39 $22.17 $22.32 $22.32 1,708,762
2022-11-09 $21.89 $21.96 $21.89 $21.89 $21.89 1,463,281
2022-11-08 $21.84 $21.95 $21.81 $21.88 $21.88 2,423,354
2022-11-07 $21.83 $21.87 $21.77 $21.77 $21.77 1,112,826
2022-11-04 $21.80 $21.88 $21.76 $21.81 $21.81 1,201,968
2022-11-03 $21.84 $21.91 $21.77 $21.79 $21.79 958,928
2022-11-02 $21.86 $22.06 $21.85 $21.94 $21.94 939,301
2022-11-01 $21.86 $21.95 $21.81 $21.88 $21.88 968,870
2022-10-31 $21.77 $21.79 $21.70 $21.77 $21.77 1,225,837
2022-10-28 $21.68 $21.76 $21.66 $21.75 $21.75 1,101,159
2022-10-27 $21.69 $21.77 $21.68 $21.71 $21.71 823,175
2022-10-26 $21.72 $21.78 $21.65 $21.69 $21.69 888,750
2022-10-25 $21.83 $21.86 $21.69 $21.69 $21.69 934,435
2022-10-24 $21.89 $21.91 $21.74 $21.79 $21.79 2,245,701
2022-10-21 $22.13 $22.17 $22.03 $22.09 $22.04 1,297,506
2022-10-20 $22.34 $22.36 $22.20 $22.22 $22.17 1,353,846
2022-10-19 $22.38 $22.44 $22.36 $22.37 $22.32 1,059,458
2022-10-18 $22.56 $22.56 $22.42 $22.46 $22.41 914,090
2022-10-17 $22.48 $22.55 $22.47 $22.48 $22.43 1,156,873
2022-10-14 $22.45 $22.45 $22.34 $22.41 $22.36 1,215,809
2022-10-13 $22.35 $22.43 $22.24 $22.38 $22.33 1,773,062
2022-10-12 $22.56 $22.59 $22.51 $22.51 $22.46 983,076
2022-10-11 $22.42 $22.55 $22.42 $22.46 $22.41 3,978,278
2022-10-10 $22.50 $22.50 $22.36 $22.44 $22.39 1,624,354
2022-10-07 $22.47 $22.59 $22.45 $22.53 $22.48 1,843,655
2022-10-06 $22.51 $22.57 $22.49 $22.52 $22.47 870,493
2022-10-05 $22.47 $22.58 $22.38 $22.54 $22.49 3,079,980
2022-10-04 $22.42 $22.57 $22.42 $22.45 $22.40 1,206,679
2022-10-03 $22.15 $22.31 $22.15 $22.25 $22.20 2,058,722
2022-09-30 $22.09 $22.13 $22.06 $22.08 $22.03 639,824
2022-09-29 $22.12 $22.18 $22.07 $22.12 $22.07 761,525
2022-09-28 $22.21 $22.21 $22.11 $22.21 $22.16 1,071,530
2022-09-27 $22.21 $22.25 $22.08 $22.13 $22.08 1,328,849
2022-09-26 $22.33 $22.40 $22.25 $22.25 $22.20 1,032,656
2022-09-23 $22.47 $22.49 $22.37 $22.41 $22.41 884,064
2022-09-22 $22.55 $22.58 $22.45 $22.45 $22.45 1,023,399
2022-09-21 $22.62 $22.67 $22.54 $22.62 $22.62 480,210
2022-09-20 $22.68 $22.75 $22.51 $22.55 $22.55 723,868
2022-09-19 $22.76 $22.83 $22.74 $22.74 $22.74 878,842
2022-09-16 $22.83 $22.87 $22.79 $22.79 $22.74 462,592
2022-09-15 $22.89 $22.91 $22.83 $22.84 $22.79 633,830
2022-09-14 $22.90 $22.98 $22.84 $22.91 $22.86 632,017
2022-09-13 $23.00 $23.03 $22.91 $22.91 $22.91 626,590
2022-09-12 $23.00 $23.13 $22.96 $23.06 $23.06 1,075,324
2022-09-09 $22.97 $23.03 $22.94 $22.94 $22.94 460,809
2022-09-08 $22.98 $23.01 $22.97 $22.98 $22.98 337,437
2022-09-07 $23.02 $23.06 $22.95 $23.06 $23.06 731,846
2022-09-06 $23.12 $23.12 $22.99 $23.07 $23.07 797,746
2022-09-02 $23.08 $23.18 $23.08 $23.12 $23.12 536,747
2022-09-01 $23.11 $23.12 $22.98 $23.09 $23.09 808,818
2022-08-31 $23.24 $23.30 $23.22 $23.27 $23.27 480,331
2022-08-30 $23.36 $23.36 $23.22 $23.31 $23.31 637,943
2022-08-29 $23.39 $23.46 $23.27 $23.31 $23.31 883,093
2022-08-26 $23.46 $23.49 $23.39 $23.45 $23.45 652,020
2022-08-25 $23.56 $23.57 $23.45 $23.51 $23.51 637,565
2022-08-24 $23.61 $23.62 $23.50 $23.55 $23.55 825,225
2022-08-23 $23.63 $23.67 $23.56 $23.60 $23.60 561,929
2022-08-22 $23.64 $23.70 $23.58 $23.66 $23.66 919,903
2022-08-19 $23.81 $23.81 $23.70 $23.70 $23.70 669,037
2022-08-18 $23.89 $23.95 $23.87 $23.92 $23.92 397,144
2022-08-17 $23.98 $24.02 $23.80 $23.87 $23.87 591,440
2022-08-16 $24.16 $24.16 $24.02 $24.07 $24.07 655,874
2022-08-15 $24.13 $24.19 $24.11 $24.15 $24.15 649,215
2022-08-12 $24.14 $24.17 $24.10 $24.14 $24.14 453,776
2022-08-11 $24.15 $24.17 $24.05 $24.06 $24.06 464,968
2022-08-10 $24.18 $24.24 $24.13 $24.18 $24.18 607,409
2022-08-09 $24.10 $24.16 $24.04 $24.15 $24.15 506,620
2022-08-08 $24.14 $24.18 $24.08 $24.08 $24.08 504,617
2022-08-05 $24.22 $24.22 $24.05 $24.09 $24.09 405,437
2022-08-04 $24.28 $24.32 $24.25 $24.28 $24.28 319,574
2022-08-03 $24.26 $24.31 $24.18 $24.28 $24.28 437,414
2022-08-02 $24.30 $24.35 $24.20 $24.20 $24.20 652,368
2022-08-01 $24.19 $24.28 $24.17 $24.22 $24.22 761,733
2022-07-29 $24.19 $24.24 $24.14 $24.19 $24.19 678,204
2022-07-28 $24.08 $24.18 $24.03 $24.11 $24.11 674,441
2022-07-27 $23.96 $24.08 $23.96 $24.04 $24.04 610,609
2022-07-26 $23.97 $24.00 $23.93 $23.93 $23.93 608,367
2022-07-25 $23.92 $23.95 $23.84 $23.86 $23.86 803,231
2022-07-22 $23.93 $24.02 $23.89 $24.01 $24.01 809,087
2022-07-21 $23.90 $23.90 $23.80 $23.85 $23.85 412,602
2022-07-20 $23.91 $23.91 $23.81 $23.81 $23.81 657,026
2022-07-19 $23.80 $23.87 $23.76 $23.80 $23.80 720,850
2022-07-18 $23.85 $23.86 $23.77 $23.77 $23.77 885,583
2022-07-15 $23.84 $23.98 $23.84 $23.92 $23.87 728,562
2022-07-14 $23.80 $23.94 $23.69 $23.86 $23.81 745,670
2022-07-13 $23.80 $23.89 $23.69 $23.84 $23.79 1,413,489
2022-07-12 $23.91 $23.91 $23.80 $23.80 $23.75 2,224,809
2022-07-11 $23.82 $23.87 $23.79 $23.85 $23.80 696,441
2022-07-08 $23.78 $23.79 $23.69 $23.70 $23.65 527,683
2022-07-07 $23.83 $23.83 $23.75 $23.76 $23.70 725,220
2022-07-06 $23.84 $23.84 $23.74 $23.78 $23.73 416,192
2022-07-05 $23.67 $23.80 $23.67 $23.74 $23.69 1,182,661
2022-07-01 $23.58 $23.78 $23.53 $23.60 $23.55 811,736
2022-06-30 $23.48 $23.58 $23.44 $23.44 $23.39 1,276,139
2022-06-29 $23.18 $23.35 $23.18 $23.28 $23.23 894,085
2022-06-28 $23.26 $23.26 $23.16 $23.18 $23.13 759,259
2022-06-27 $23.25 $23.33 $23.21 $23.29 $23.24 1,176,871
2022-06-24 $23.21 $23.30 $23.16 $23.26 $23.21 1,295,460
2022-06-23 $23.12 $23.28 $23.10 $23.24 $23.19 1,111,446
2022-06-22 $22.98 $23.17 $22.96 $23.06 $23.01 1,538,044
2022-06-21 $23.02 $23.04 $22.81 $22.84 $22.79 1,592,072
2022-06-17 $23.02 $23.14 $22.97 $23.08 $22.98 1,047,678
2022-06-16 $22.98 $23.07 $22.90 $23.03 $22.93 1,062,412
2022-06-15 $23.09 $23.14 $22.96 $22.99 $22.89 1,094,769
2022-06-14 $23.03 $23.10 $22.98 $23.02 $22.92 1,175,278
2022-06-13 $23.37 $23.38 $22.78 $23.12 $23.02 2,349,019
2022-06-10 $23.76 $23.76 $23.59 $23.59 $23.49 1,188,819
2022-06-09 $23.90 $23.95 $23.81 $23.83 $23.73 1,232,862
2022-06-08 $24.09 $24.09 $23.96 $23.98 $23.88 618,590
2022-06-07 $24.12 $24.23 $24.07 $24.07 $23.97 929,703
2022-06-06 $24.09 $24.23 $24.09 $24.12 $24.02 1,304,541
2022-06-03 $24.20 $24.23 $24.11 $24.21 $24.10 1,074,230
2022-06-02 $24.19 $24.24 $24.17 $24.21 $24.10 1,221,363
2022-06-01 $24.19 $24.30 $24.09 $24.16 $24.05 538,796
2022-05-31 $24.20 $24.23 $24.15 $24.18 $24.07 1,064,411
2022-05-27 $24.21 $24.28 $24.13 $24.18 $24.07 1,152,825
2022-05-26 $23.99 $24.10 $23.99 $24.04 $23.94 1,139,465
2022-05-25 $23.83 $23.93 $23.83 $23.88 $23.78 1,053,259
2022-05-24 $23.46 $23.67 $23.46 $23.61 $23.51 987,775
2022-05-23 $23.25 $23.41 $23.25 $23.35 $23.25 1,565,774
2022-05-20 $23.11 $23.30 $23.11 $23.24 $23.09 1,230,854
2022-05-19 $23.03 $23.16 $23.03 $23.14 $22.99 1,639,855
2022-05-18 $23.10 $23.11 $22.98 $23.05 $22.90 937,536
2022-05-17 $23.16 $23.19 $23.04 $23.04 $22.89 970,285
2022-05-16 $23.19 $23.25 $23.19 $23.23 $23.08 900,906
2022-05-13 $23.26 $23.32 $23.14 $23.15 $23.00 1,589,536
2022-05-12 $23.32 $23.37 $23.25 $23.28 $23.13 2,054,086
2022-05-11 $23.38 $23.40 $23.30 $23.33 $23.18 1,399,192
2022-05-10 $23.48 $23.48 $23.39 $23.43 $23.28 881,811
2022-05-09 $23.51 $23.53 $23.43 $23.44 $23.29 1,209,279
2022-05-06 $23.54 $23.62 $23.50 $23.55 $23.40 926,529
2022-05-05 $23.67 $23.68 $23.52 $23.63 $23.48 1,337,724
2022-05-04 $23.69 $23.79 $23.62 $23.66 $23.51 1,458,041
2022-05-03 $23.78 $23.82 $23.68 $23.74 $23.59 943,755
2022-05-02 $23.73 $23.79 $23.70 $23.76 $23.61 1,493,639
2022-04-29 $23.83 $23.84 $23.75 $23.76 $23.61 1,011,594
2022-04-28 $23.89 $23.89 $23.80 $23.86 $23.71 994,541
2022-04-27 $23.87 $23.92 $23.85 $23.90 $23.74 778,355
2022-04-26 $23.93 $23.94 $23.86 $23.94 $23.78 615,441
2022-04-25 $23.94 $23.99 $23.87 $23.91 $23.75 1,246,594
2022-04-22 $23.96 $23.99 $23.88 $23.89 $23.73 732,715
2022-04-21 $24.05 $24.06 $23.94 $23.98 $23.82 710,670
2022-04-20 $24.07 $24.09 $24.01 $24.06 $23.90 1,038,668
2022-04-19 $24.18 $24.20 $24.00 $24.05 $23.89 918,839
2022-04-18 $24.22 $24.30 $24.19 $24.30 $24.14 1,026,015
2022-04-14 $24.42 $24.44 $24.26 $24.26 $24.05 898,190
2022-04-13 $24.41 $24.48 $24.39 $24.39 $24.18 732,381
2022-04-12 $24.49 $24.51 $24.39 $24.43 $24.22 624,122
2022-04-11 $24.60 $24.60 $24.44 $24.50 $24.29 1,256,359
2022-04-08 $24.55 $24.62 $24.54 $24.58 $24.37 825,105
2022-04-07 $24.72 $24.72 $24.59 $24.59 $24.38 628,343
2022-04-06 $24.70 $24.79 $24.67 $24.71 $24.50 730,388
2022-04-05 $24.86 $24.90 $24.75 $24.75 $24.54 1,091,681
2022-04-04 $24.89 $24.94 $24.89 $24.92 $24.71 1,345,521
2022-04-01 $24.84 $24.92 $24.84 $24.92 $24.71 1,068,892
2022-03-31 $24.92 $24.95 $24.85 $24.93 $24.72 1,469,065
2022-03-30 $24.82 $24.89 $24.76 $24.89 $24.68 579,840
2022-03-29 $24.80 $24.87 $24.75 $24.80 $24.59 1,386,341
2022-03-28 $24.88 $24.89 $24.79 $24.83 $24.62 1,021,115
2022-03-25 $24.89 $24.94 $24.80 $24.84 $24.63 451,130
2022-03-24 $25.00 $25.01 $24.92 $24.92 $24.71 350,296
2022-03-23 $25.13 $25.13 $24.99 $25.07 $24.86 776,635
2022-03-22 $25.15 $25.18 $25.05 $25.07 $24.86 645,975
2022-03-21 $25.27 $25.27 $25.16 $25.17 $24.96 558,585
2022-03-18 $25.30 $25.38 $25.30 $25.38 $25.11 302,592
2022-03-17 $25.27 $25.36 $25.27 $25.31 $25.04 668,973
2022-03-16 $25.21 $25.30 $25.17 $25.25 $24.99 993,782
2022-03-15 $25.20 $25.26 $25.12 $25.22 $24.96 754,411
2022-03-14 $25.38 $25.42 $25.13 $25.21 $24.95 735,102
2022-03-11 $25.54 $25.56 $25.45 $25.48 $25.21 390,875
2022-03-10 $25.60 $25.63 $25.50 $25.50 $25.23 430,246
2022-03-09 $25.67 $25.67 $25.61 $25.65 $25.38 494,147
2022-03-08 $25.68 $25.73 $25.62 $25.69 $25.42 579,359
2022-03-07 $25.81 $25.85 $25.77 $25.77 $25.50 546,762
2022-03-04 $25.87 $25.88 $25.79 $25.83 $25.56 608,705
2022-03-03 $25.94 $25.98 $25.87 $25.91 $25.64 482,367
2022-03-02 $26.08 $26.08 $25.94 $25.94 $25.67 485,419
2022-03-01 $25.96 $26.05 $25.96 $26.04 $25.77 611,321
2022-02-28 $25.96 $25.99 $25.93 $25.95 $25.68 341,958
2022-02-25 $25.95 $26.00 $25.88 $25.90 $25.63 527,910
2022-02-24 $25.95 $26.03 $25.82 $25.95 $25.68 1,007,056
2022-02-23 $25.89 $25.92 $25.85 $25.88 $25.61 2,969,414
2022-02-22 $25.90 $25.93 $25.87 $25.90 $25.63 364,278
2022-02-18 $25.98 $25.98 $25.91 $25.97 $25.65 271,401
2022-02-17 $25.86 $25.93 $25.83 $25.93 $25.61 309,182
2022-02-16 $25.80 $25.87 $25.78 $25.84 $25.52 755,444
2022-02-15 $25.85 $25.90 $25.77 $25.84 $25.52 592,397
2022-02-14 $25.96 $25.99 $25.90 $25.97 $25.65 609,722
2022-02-11 $26.05 $26.07 $25.94 $25.99 $25.67 713,956
2022-02-10 $26.14 $26.19 $26.03 $26.07 $25.75 351,003
2022-02-09 $26.23 $26.26 $26.21 $26.26 $25.93 297,467
2022-02-08 $26.35 $26.35 $26.23 $26.28 $25.95 422,040
2022-02-07 $26.32 $26.37 $26.31 $26.37 $26.04 296,103
2022-02-04 $26.41 $26.41 $26.32 $26.37 $26.04 389,014
2022-02-03 $26.35 $26.42 $26.33 $26.41 $26.08 544,462
2022-02-02 $26.33 $26.38 $26.33 $26.38 $26.05 340,053
2022-02-01 $26.22 $26.32 $26.22 $26.29 $25.96 996,222
2022-01-31 $26.20 $26.24 $26.17 $26.24 $25.92 590,505
2022-01-28 $26.34 $26.34 $26.16 $26.24 $25.92 1,030,165
2022-01-27 $26.36 $26.43 $26.33 $26.35 $26.02 547,646
2022-01-26 $26.49 $26.49 $26.33 $26.40 $26.07 426,432
2022-01-25 $26.54 $26.54 $26.47 $26.47 $26.14 463,344
2022-01-24 $26.61 $26.66 $26.53 $26.53 $26.20 692,355
2022-01-21 $26.73 $26.73 $26.65 $26.67 $26.29 312,865
2022-01-20 $26.73 $26.73 $26.68 $26.72 $26.34 505,978
2022-01-19 $26.76 $26.76 $26.70 $26.70 $26.32 329,542
2022-01-18 $26.80 $26.80 $26.72 $26.72 $26.34 493,568
2022-01-14 $26.81 $26.82 $26.79 $26.79 $26.41 536,809
2022-01-13 $26.82 $26.83 $26.80 $26.80 $26.42 337,636
2022-01-12 $26.83 $26.83 $26.81 $26.81 $26.43 285,772
2022-01-11 $26.78 $26.84 $26.77 $26.81 $26.43 1,103,715
2022-01-10 $26.90 $26.90 $26.82 $26.84 $26.46 312,340
2022-01-07 $26.92 $26.95 $26.89 $26.90 $26.52 530,959
2022-01-06 $27.01 $27.01 $26.94 $26.94 $26.56 266,932
2022-01-05 $27.02 $27.04 $27.00 $27.01 $26.63 380,438
2022-01-04 $27.07 $27.08 $27.00 $27.00 $26.62 585,854
2022-01-03 $27.08 $27.10 $27.05 $27.06 $26.68 716,054
2021-12-31 $27.08 $27.11 $27.07 $27.11 $26.72 203,322
2021-12-30 $27.09 $27.10 $27.05 $27.10 $26.71 301,984
2021-12-29 $27.10 $27.10 $27.05 $27.05 $26.67 431,807
2021-12-28 $27.07 $27.10 $27.07 $27.10 $26.71 257,705
2021-12-27 $27.08 $27.10 $27.07 $27.08 $26.69 214,007
2021-12-23 $27.06 $27.08 $27.05 $27.05 $26.67 241,966
2021-12-22 $27.07 $27.09 $27.06 $27.06 $26.68 260,676
2021-12-21 $27.08 $27.08 $27.03 $27.06 $26.68 240,219
2021-12-20 $27.11 $27.11 $27.05 $27.09 $26.70 196,596
2021-12-17 $27.08 $27.14 $27.08 $27.14 $26.70 231,856
2021-12-16 $27.11 $27.13 $27.09 $27.09 $26.65 292,254
2021-12-15 $27.10 $27.12 $27.07 $27.09 $26.65 210,042
2021-12-14 $27.15 $27.15 $27.09 $27.10 $26.66 250,386
2021-12-13 $27.12 $27.13 $27.10 $27.12 $26.68 316,688
2021-12-10 $27.07 $27.11 $27.07 $27.09 $26.65 168,493
2021-12-09 $27.07 $27.09 $27.06 $27.06 $26.63 224,371
2021-12-08 $27.11 $27.12 $27.07 $27.07 $26.63 250,110
2021-12-07 $27.11 $27.12 $27.08 $27.09 $26.65 435,839
2021-12-06 $27.13 $27.13 $27.08 $27.10 $26.66 445,765
2021-12-03 $27.09 $27.12 $27.05 $27.12 $26.68 346,855
2021-12-02 $27.08 $27.10 $27.05 $27.09 $26.65 510,537
2021-12-01 $27.07 $27.10 $27.05 $27.09 $26.65 397,564
2021-11-30 $27.10 $27.10 $27.03 $27.08 $26.64 398,723
2021-11-29 $27.02 $27.04 $27.00 $27.04 $26.61 310,880
2021-11-26 $26.98 $27.03 $26.98 $27.02 $26.59 178,367
2021-11-24 $26.91 $26.96 $26.91 $26.95 $26.52 353,939
2021-11-23 $26.97 $26.97 $26.90 $26.91 $26.48 335,726
2021-11-22 $26.98 $26.99 $26.93 $26.96 $26.53 415,510
2021-11-19 $27.00 $27.03 $26.99 $26.99 $26.51 309,061
2021-11-18 $26.97 $26.99 $26.96 $26.97 $26.49 246,999
2021-11-17 $26.95 $26.98 $26.94 $26.98 $26.50 594,729
2021-11-16 $26.98 $27.02 $26.94 $26.97 $26.49 409,871
2021-11-15 $27.01 $27.02 $26.98 $27.00 $26.52 282,663
2021-11-12 $27.05 $27.05 $26.99 $27.02 $26.53 300,834
2021-11-11 $27.05 $27.05 $26.99 $27.02 $26.53 223,346
2021-11-10 $27.07 $27.07 $26.99 $27.03 $26.54 299,051
2021-11-09 $27.01 $27.05 $27.01 $27.05 $26.56 422,840
2021-11-08 $27.00 $27.00 $26.96 $26.98 $26.50 435,367
2021-11-05 $26.92 $26.98 $26.92 $26.98 $26.50 834,069
2021-11-04 $26.87 $26.91 $26.87 $26.91 $26.43 692,254
2021-11-03 $26.86 $26.89 $26.84 $26.87 $26.39 383,422
2021-11-02 $26.81 $26.84 $26.79 $26.81 $26.33 279,292
2021-11-01 $26.76 $26.82 $26.76 $26.82 $26.34 654,179
2021-10-29 $26.81 $26.82 $26.79 $26.82 $26.33 190,725
2021-10-28 $26.81 $26.82 $26.79 $26.79 $26.31 268,298
2021-10-27 $26.75 $26.80 $26.75 $26.76 $26.28 339,334
2021-10-26 $26.72 $26.74 $26.70 $26.70 $26.22 252,422
2021-10-25 $26.75 $26.75 $26.71 $26.72 $26.24 344,077
2021-10-22 $26.70 $26.73 $26.69 $26.72 $26.24 350,661
2021-10-21 $26.78 $26.78 $26.68 $26.70 $26.22 502,731
2021-10-20 $26.80 $26.80 $26.77 $26.79 $26.31 374,119
2021-10-19 $26.79 $26.82 $26.78 $26.79 $26.31 306,049
2021-10-18 $26.83 $26.83 $26.79 $26.80 $26.32 279,336
2021-10-15 $26.87 $26.87 $26.83 $26.85 $26.32 273,309
2021-10-14 $26.86 $26.87 $26.84 $26.87 $26.34 293,964
2021-10-13 $26.85 $26.86 $26.83 $26.85 $26.32 245,848
2021-10-12 $26.82 $26.85 $26.82 $26.85 $26.32 259,310
2021-10-11 $26.80 $26.84 $26.79 $26.81 $26.28 217,258
2021-10-08 $26.81 $26.84 $26.80 $26.80 $26.27 115,976
2021-10-07 $26.82 $26.87 $26.80 $26.85 $26.32 295,851
2021-10-06 $26.88 $26.88 $26.84 $26.85 $26.32 376,969
2021-10-05 $26.86 $26.89 $26.86 $26.89 $26.36 304,767
2021-10-04 $26.89 $26.90 $26.86 $26.86 $26.33 475,526
2021-10-01 $26.85 $26.91 $26.85 $26.91 $26.38 389,739
2021-09-30 $26.91 $26.91 $26.86 $26.86 $26.33 275,678
2021-09-29 $26.91 $26.92 $26.89 $26.89 $26.36 331,774
2021-09-28 $26.98 $26.98 $26.90 $26.90 $26.37 353,393
2021-09-27 $27.05 $27.05 $26.99 $26.99 $26.45 359,193
2021-09-24 $27.06 $27.08 $27.03 $27.06 $26.52 377,129
2021-09-23 $27.07 $27.11 $27.07 $27.07 $26.53 232,806
2021-09-22 $27.14 $27.15 $27.11 $27.13 $26.59 342,053
2021-09-21 $27.13 $27.16 $27.10 $27.14 $26.60 303,386
2021-09-20 $27.16 $27.16 $27.13 $27.13 $26.59 353,345
2021-09-17 $27.15 $27.18 $27.14 $27.14 $26.55 260,623
2021-09-16 $27.19 $27.19 $27.15 $27.17 $26.58 334,071
2021-09-15 $27.21 $27.21 $27.17 $27.17 $26.58 304,423
2021-09-14 $27.16 $27.21 $27.16 $27.21 $26.62 458,879
2021-09-13 $27.19 $27.21 $27.15 $27.17 $26.58 755,515
2021-09-10 $27.19 $27.19 $27.14 $27.14 $26.55 304,828
2021-09-09 $27.18 $27.19 $27.16 $27.16 $26.57 264,688
2021-09-08 $27.08 $27.19 $27.08 $27.18 $26.59 335,098
2021-09-07 $27.16 $27.16 $27.07 $27.09 $26.50 981,100
2021-09-03 $27.18 $27.20 $27.15 $27.20 $26.61 273,737
2021-09-02 $27.20 $27.21 $27.17 $27.21 $26.62 192,251
2021-09-01 $27.17 $27.22 $27.17 $27.21 $26.62 181,814
2021-08-31 $27.20 $27.21 $27.17 $27.17 $26.58 323,120
2021-08-30 $27.17 $27.21 $27.15 $27.15 $26.56 395,705
2021-08-27 $27.18 $27.21 $27.17 $27.18 $26.59 260,173
2021-08-26 $27.19 $27.20 $27.14 $27.16 $26.57 313,695
2021-08-25 $27.23 $27.23 $27.15 $27.18 $26.59 410,549
2021-08-24 $27.23 $27.23 $27.20 $27.20 $26.61 231,303
2021-08-23 $27.28 $27.28 $27.21 $27.22 $26.63 191,913
2021-08-20 $27.28 $27.28 $27.26 $27.27 $26.63 174,198
2021-08-19 $27.30 $27.30 $27.25 $27.25 $26.61 203,064
2021-08-18 $27.28 $27.29 $27.25 $27.27 $26.63 295,713
2021-08-17 $27.27 $27.28 $27.25 $27.27 $26.63 234,478
2021-08-16 $27.27 $27.30 $27.26 $27.29 $26.65 260,739
2021-08-13 $27.26 $27.29 $27.25 $27.29 $26.65 191,220
2021-08-12 $27.29 $27.29 $27.25 $27.29 $26.65 238,886
2021-08-11 $27.33 $27.33 $27.29 $27.31 $26.67 257,260
2021-08-10 $27.36 $27.36 $27.32 $27.33 $26.68 270,890
2021-08-09 $27.32 $27.38 $27.32 $27.36 $26.71 308,176
2021-08-06 $27.39 $27.39 $27.33 $27.34 $26.69 330,849
2021-08-05 $27.39 $27.42 $27.38 $27.41 $26.76 197,271
2021-08-04 $27.42 $27.42 $27.39 $27.39 $26.74 295,725
2021-08-03 $27.39 $27.43 $27.37 $27.41 $26.76 151,996
2021-08-02 $27.35 $27.42 $27.35 $27.35 $26.70 238,076
2021-07-30 $27.40 $27.44 $27.38 $27.38 $26.73 295,125
2021-07-29 $27.42 $27.42 $27.38 $27.40 $26.75 282,178
2021-07-28 $27.42 $27.45 $27.39 $27.42 $26.77 129,651
2021-07-27 $27.41 $27.46 $27.41 $27.46 $26.81 212,669
2021-07-26 $27.44 $27.46 $27.41 $27.46 $26.81 194,591
2021-07-23 $27.45 $27.45 $27.39 $27.43 $26.78 282,684
2021-07-22 $27.41 $27.46 $27.40 $27.46 $26.81 227,828
2021-07-21 $27.45 $27.46 $27.42 $27.45 $26.80 177,425
2021-07-20 $27.50 $27.50 $27.43 $27.43 $26.78 273,892
2021-07-19 $27.51 $27.51 $27.46 $27.46 $26.81 307,780
2021-07-16 $27.49 $27.50 $27.45 $27.50 $26.80 199,490
2021-07-15 $27.50 $27.50 $27.44 $27.49 $26.79 198,283
2021-07-14 $27.50 $27.50 $27.45 $27.46 $26.76 180,585
2021-07-13 $27.49 $27.50 $27.44 $27.45 $26.75 362,557
2021-07-12 $27.49 $27.49 $27.44 $27.49 $26.79 233,634
2021-07-09 $27.50 $27.50 $27.44 $27.44 $26.74 313,967
2021-07-08 $27.45 $27.49 $27.44 $27.49 $26.79 380,590
2021-07-07 $27.37 $27.43 $27.37 $27.43 $26.73 238,492
2021-07-06 $27.31 $27.36 $27.29 $27.34 $26.64 277,198
2021-07-02 $27.28 $27.28 $27.24 $27.28 $26.58 322,980
2021-07-01 $27.24 $27.26 $27.23 $27.26 $26.57 211,948
2021-06-30 $27.27 $27.27 $27.22 $27.26 $26.57 335,420
2021-06-29 $27.24 $27.24 $27.19 $27.21 $26.52 190,444
2021-06-28 $27.22 $27.24 $27.16 $27.16 $26.47 281,906
2021-06-25 $27.21 $27.22 $27.17 $27.21 $26.52 253,287
2021-06-24 $27.17 $27.23 $27.17 $27.20 $26.51 295,646
2021-06-23 $27.24 $27.27 $27.16 $27.20 $26.51 560,568
2021-06-22 $27.21 $27.29 $27.20 $27.23 $26.54 395,223
2021-06-21 $27.32 $27.32 $27.22 $27.23 $26.54 601,561
2021-06-18 $27.33 $27.36 $27.31 $27.33 $26.58 393,921
2021-06-17 $27.34 $27.38 $27.29 $27.34 $26.59 580,926
2021-06-16 $27.43 $27.43 $27.31 $27.38 $26.63 383,061
2021-06-15 $27.44 $27.45 $27.39 $27.39 $26.64 281,022
2021-06-14 $27.40 $27.44 $27.40 $27.40 $26.65 302,798
2021-06-11 $27.44 $27.44 $27.40 $27.42 $26.67 309,864
2021-06-10 $27.43 $27.44 $27.42 $27.43 $26.68 222,373
2021-06-09 $27.36 $27.43 $27.32 $27.42 $26.67 378,220
2021-06-08 $27.30 $27.33 $27.28 $27.33 $26.58 430,200
2021-06-07 $27.27 $27.28 $27.24 $27.28 $26.53 216,971
2021-06-04 $27.20 $27.27 $27.20 $27.26 $26.51 251,332
2021-06-03 $27.22 $27.22 $27.20 $27.21 $26.46 185,153
2021-06-02 $27.19 $27.21 $27.18 $27.21 $26.46 330,087
2021-06-01 $27.14 $27.19 $27.14 $27.19 $26.45 345,030
2021-05-28 $27.17 $27.18 $27.13 $27.18 $26.44 167,484
2021-05-27 $27.13 $27.17 $27.12 $27.12 $26.38 285,914
2021-05-26 $27.12 $27.16 $27.12 $27.13 $26.39 553,004
2021-05-25 $27.12 $27.14 $27.11 $27.12 $26.38 377,374
2021-05-24 $27.11 $27.12 $27.07 $27.10 $26.36 323,845
2021-05-21 $27.14 $27.15 $27.11 $27.12 $26.32 183,128
2021-05-20 $27.10 $27.14 $27.09 $27.11 $26.32 365,898
2021-05-19 $27.13 $27.14 $27.09 $27.10 $26.31 225,271
2021-05-18 $27.12 $27.13 $27.08 $27.09 $26.30 332,726
2021-05-17 $27.07 $27.13 $27.06 $27.08 $26.29 489,685
2021-05-14 $27.08 $27.09 $27.05 $27.09 $26.30 227,940
2021-05-13 $27.03 $27.07 $27.03 $27.03 $26.24 313,376
2021-05-12 $27.04 $27.10 $27.03 $27.06 $26.27 434,030
2021-05-11 $27.10 $27.11 $27.06 $27.07 $26.28 338,958
2021-05-10 $27.12 $27.16 $27.11 $27.11 $26.32 443,411
2021-05-07 $27.09 $27.14 $27.09 $27.11 $26.32 234,410
2021-05-06 $27.08 $27.12 $27.08 $27.10 $26.31 327,144
2021-05-05 $27.08 $27.11 $27.08 $27.08 $26.29 211,217
2021-05-04 $27.04 $27.07 $27.03 $27.07 $26.28 294,705
2021-05-03 $27.02 $27.07 $27.02 $27.03 $26.24 295,442
2021-04-30 $27.02 $27.05 $27.00 $27.02 $26.23 275,770
2021-04-29 $27.03 $27.05 $27.00 $27.00 $26.21 400,902
2021-04-28 $27.10 $27.10 $27.05 $27.06 $26.27 319,162
2021-04-27 $27.11 $27.11 $27.06 $27.06 $26.27 384,259
2021-04-26 $27.12 $27.13 $27.08 $27.12 $26.32 406,894
2021-04-23 $27.10 $27.13 $27.07 $27.11 $26.32 274,233
2021-04-22 $27.05 $27.10 $27.04 $27.10 $26.31 455,462
2021-04-21 $27.09 $27.09 $27.02 $27.05 $26.26 311,226
2021-04-20 $27.02 $27.08 $27.02 $27.06 $26.27 369,236
2021-04-19 $27.06 $27.08 $27.00 $27.03 $26.24 394,303
2021-04-16 $27.14 $27.14 $27.10 $27.10 $26.25 227,160
2021-04-15 $27.08 $27.15 $27.06 $27.13 $26.28 606,943
2021-04-14 $26.98 $27.05 $26.98 $27.02 $26.18 464,738
2021-04-13 $26.98 $27.00 $26.95 $26.98 $26.14 283,031
2021-04-12 $26.94 $26.98 $26.93 $26.94 $26.10 399,660
2021-04-09 $26.94 $26.95 $26.91 $26.93 $26.09 237,005
2021-04-08 $26.88 $26.95 $26.84 $26.93 $26.09 369,172
2021-04-07 $26.80 $26.87 $26.80 $26.83 $25.99 427,910
2021-04-06 $26.82 $26.83 $26.78 $26.83 $25.99 341,121
2021-04-05 $26.81 $26.82 $26.77 $26.80 $25.96 277,786
2021-04-01 $26.77 $26.81 $26.74 $26.81 $25.97 309,744
2021-03-31 $26.75 $26.77 $26.73 $26.76 $25.92 246,185
2021-03-30 $26.75 $26.78 $26.72 $26.76 $25.92 415,761
2021-03-29 $26.79 $26.79 $26.74 $26.78 $25.94 483,978
2021-03-26 $26.75 $26.78 $26.72 $26.75 $25.91 361,839
2021-03-25 $26.78 $26.78 $26.72 $26.73 $25.90 332,982
2021-03-24 $26.67 $26.76 $26.64 $26.71 $25.88 640,190
2021-03-23 $26.65 $26.71 $26.60 $26.71 $25.88 289,234
2021-03-22 $26.63 $26.65 $26.59 $26.65 $25.82 264,361
2021-03-19 $26.64 $26.69 $26.56 $26.68 $25.79 379,296
2021-03-18 $26.65 $26.66 $26.53 $26.60 $25.72 575,135
2021-03-17 $26.81 $26.82 $26.74 $26.77 $25.88 446,886
2021-03-16 $26.82 $26.85 $26.79 $26.85 $25.95 370,507
2021-03-15 $26.77 $26.82 $26.75 $26.81 $25.92 685,194
2021-03-12 $26.80 $26.80 $26.70 $26.78 $25.89 1,074,084
2021-03-11 $26.80 $26.89 $26.78 $26.85 $25.96 536,443
2021-03-10 $26.77 $26.83 $26.70 $26.83 $25.94 814,423
2021-03-09 $26.67 $26.78 $26.66 $26.77 $25.88 258,570
2021-03-08 $26.64 $26.70 $26.62 $26.70 $25.81 417,519
2021-03-05 $26.66 $26.66 $26.59 $26.65 $25.77 921,744
2021-03-04 $26.59 $26.67 $26.59 $26.66 $25.78 458,048
2021-03-03 $26.61 $26.61 $26.55 $26.61 $25.73 340,191
2021-03-02 $26.57 $26.64 $26.57 $26.63 $25.75 386,396
2021-03-01 $26.60 $26.62 $26.52 $26.58 $25.70 296,829
2021-02-26 $26.53 $26.60 $26.50 $26.60 $25.72 379,477
2021-02-25 $26.63 $26.65 $26.51 $26.56 $25.68 395,047
2021-02-24 $26.74 $26.74 $26.64 $26.68 $25.79 951,855
2021-02-23 $26.72 $26.81 $26.70 $26.80 $25.91 350,344
2021-02-22 $27.03 $27.05 $26.75 $26.76 $25.87 484,941
2021-02-19 $27.14 $27.14 $27.02 $27.03 $26.08 524,735
2021-02-18 $27.24 $27.27 $27.11 $27.14 $26.19 429,666
2021-02-17 $27.26 $27.33 $27.20 $27.27 $26.31 314,879
2021-02-16 $27.34 $27.34 $27.27 $27.27 $26.31 470,023
2021-02-12 $27.37 $27.38 $27.34 $27.34 $26.38 286,975
2021-02-11 $27.38 $27.39 $27.35 $27.38 $26.42 287,225
2021-02-10 $27.33 $27.38 $27.32 $27.38 $26.42 924,395
2021-02-09 $27.28 $27.34 $27.28 $27.34 $26.38 287,414
2021-02-08 $27.29 $27.30 $27.26 $27.29 $26.33 266,175
2021-02-05 $27.23 $27.28 $27.23 $27.27 $26.31 303,734
2021-02-04 $27.23 $27.26 $27.19 $27.26 $26.30 545,037
2021-02-03 $27.25 $27.26 $27.22 $27.24 $26.28 307,967
2021-02-02 $27.26 $27.27 $27.21 $27.25 $26.29 449,734
2021-02-01 $27.24 $27.26 $27.22 $27.26 $26.30 814,676
2021-01-29 $27.25 $27.26 $27.20 $27.20 $26.25 325,051
2021-01-28 $27.24 $27.26 $27.22 $27.24 $26.28 166,893
2021-01-27 $27.20 $27.24 $27.18 $27.24 $26.28 429,896
2021-01-26 $27.12 $27.20 $27.08 $27.20 $26.25 407,404
2021-01-25 $27.10 $27.16 $27.09 $27.15 $26.20 622,379
2021-01-22 $27.10 $27.12 $27.07 $27.12 $26.17 242,108
2021-01-21 $27.09 $27.10 $27.05 $27.10 $26.15 213,643
2021-01-20 $27.07 $27.09 $27.04 $27.09 $26.14 647,858
2021-01-19 $27.06 $27.10 $27.03 $27.03 $26.08 777,425
2021-01-15 $27.10 $27.13 $27.06 $27.10 $26.10 312,802
2021-01-14 $27.09 $27.11 $27.04 $27.05 $26.05 551,999
2021-01-13 $27.07 $27.09 $27.02 $27.08 $26.08 457,813
2021-01-12 $27.03 $27.07 $27.00 $27.06 $26.06 836,368
2021-01-11 $27.06 $27.06 $26.97 $27.01 $26.01 566,739
2021-01-08 $27.06 $27.13 $27.04 $27.04 $26.04 639,591
2021-01-07 $27.09 $27.12 $27.04 $27.05 $26.05 525,096
2021-01-06 $27.15 $27.16 $27.05 $27.10 $26.10 639,076
2021-01-05 $27.14 $27.17 $27.12 $27.16 $26.15 304,506
2021-01-04 $27.10 $27.14 $27.10 $27.14 $26.13 182,531
2020-12-31 $27.14 $27.14 $27.10 $27.11 $26.11 194,746
2020-12-30 $27.10 $27.14 $27.10 $27.14 $26.13 288,867
2020-12-29 $27.14 $27.14 $27.11 $27.12 $26.12 177,493
2020-12-28 $27.11 $27.14 $27.10 $27.10 $26.10 271,761
2020-12-24 $27.10 $27.14 $27.09 $27.14 $26.13 173,748
2020-12-23 $27.10 $27.13 $27.08 $27.08 $26.08 210,701
2020-12-22 $27.12 $27.14 $27.11 $27.11 $26.11 330,216
2020-12-21 $27.10 $27.12 $27.07 $27.10 $26.10 237,176
2020-12-18 $27.16 $27.16 $27.13 $27.13 $26.07 274,864
2020-12-17 $27.13 $27.16 $27.13 $27.16 $26.10 232,624
2020-12-16 $27.12 $27.14 $27.09 $27.14 $26.08 325,836
2020-12-15 $27.11 $27.14 $27.08 $27.10 $26.04 228,290
2020-12-14 $27.11 $27.13 $27.09 $27.12 $26.06 223,668
2020-12-11 $27.08 $27.13 $27.07 $27.13 $26.07 238,366
2020-12-10 $27.09 $27.10 $27.06 $27.09 $26.03 254,503
2020-12-09 $27.06 $27.08 $27.04 $27.08 $26.02 261,231
2020-12-08 $27.07 $27.08 $27.04 $27.08 $26.02 278,265
2020-12-07 $27.04 $27.06 $27.01 $27.06 $26.01 335,695
2020-12-04 $27.01 $27.02 $26.98 $27.00 $25.95 277,056
2020-12-03 $26.99 $27.02 $26.98 $27.00 $25.95 252,688
2020-12-02 $26.99 $26.99 $26.95 $26.98 $25.93 254,472
2020-12-01 $26.95 $26.99 $26.95 $26.99 $25.94 301,088
2020-11-30 $26.99 $26.99 $26.95 $26.98 $25.93 330,430
2020-11-27 $26.96 $26.97 $26.94 $26.96 $25.91 239,705
2020-11-25 $26.94 $26.96 $26.92 $26.93 $25.88 283,580
2020-11-24 $26.93 $26.96 $26.93 $26.93 $25.88 333,428
2020-11-23 $26.96 $26.97 $26.92 $26.92 $25.87 445,466
2020-11-20 $27.00 $27.02 $26.98 $26.99 $25.89 622,516
2020-11-19 $26.92 $26.99 $26.92 $26.96 $25.86 652,669
2020-11-18 $26.87 $26.91 $26.85 $26.88 $25.78 425,607
2020-11-17 $26.81 $26.86 $26.79 $26.83 $25.73 355,159
2020-11-16 $26.79 $26.79 $26.74 $26.76 $25.67 331,903
2020-11-13 $26.75 $26.79 $26.73 $26.77 $25.68 433,597
2020-11-12 $26.67 $26.73 $26.67 $26.72 $25.63 820,300
2020-11-11 $26.66 $26.70 $26.64 $26.67 $25.58 246,541
2020-11-10 $26.66 $26.69 $26.62 $26.68 $25.59 411,334
2020-11-09 $26.65 $26.69 $26.63 $26.68 $25.59 357,214
2020-11-06 $26.73 $26.73 $26.69 $26.73 $25.64 310,140
2020-11-05 $26.66 $26.68 $26.63 $26.65 $25.56 158,118
2020-11-04 $26.59 $26.64 $26.57 $26.62 $25.53 257,309
2020-11-03 $26.47 $26.47 $26.43 $26.44 $25.36 391,211
2020-11-02 $26.43 $26.49 $26.41 $26.45 $25.37 1,327,113
2020-10-30 $26.44 $26.44 $26.39 $26.44 $25.36 256,360
2020-10-29 $26.49 $26.49 $26.39 $26.43 $25.35 560,855
2020-10-28 $26.47 $26.48 $26.42 $26.48 $25.40 362,702
2020-10-27 $26.38 $26.45 $26.38 $26.43 $25.35 656,069
2020-10-26 $26.37 $26.39 $26.34 $26.38 $25.30 2,423,962
2020-10-23 $26.35 $26.36 $26.31 $26.35 $25.27 1,989,275
2020-10-22 $26.33 $26.35 $26.30 $26.31 $25.23 1,597,852
2020-10-21 $26.33 $26.35 $26.27 $26.30 $25.22 3,671,990
2020-10-20 $26.41 $26.44 $26.33 $26.34 $25.26 847,720
2020-10-19 $26.47 $26.47 $26.40 $26.40 $25.32 345,354
2020-10-16 $26.42 $26.51 $26.42 $26.49 $25.36 269,910
2020-10-15 $26.45 $26.49 $26.42 $26.43 $25.30 15,197,774
2020-10-14 $26.46 $26.50 $26.42 $26.44 $25.31 9,352,281
2020-10-13 $26.48 $26.51 $26.40 $26.47 $25.34 7,784,737
2020-10-12 $26.39 $26.53 $26.39 $26.45 $25.32 411,128
2020-10-09 $26.38 $26.44 $26.36 $26.38 $25.25 358,950
2020-10-08 $26.41 $26.46 $26.36 $26.38 $25.25 855,480
2020-10-07 $26.48 $26.50 $26.41 $26.42 $25.29 311,340
2020-10-06 $26.53 $26.53 $26.47 $26.47 $25.34 303,083
2020-10-05 $26.58 $26.59 $26.50 $26.50 $25.37 392,497
2020-10-02 $26.59 $26.61 $26.54 $26.57 $25.43 343,419
2020-10-01 $26.60 $26.65 $26.51 $26.60 $25.46 467,645
2020-09-30 $26.71 $26.71 $26.62 $26.63 $25.49 278,400
2020-09-29 $26.70 $26.72 $26.67 $26.72 $25.58 232,407
2020-09-28 $26.69 $26.70 $26.65 $26.68 $25.54 195,128
2020-09-25 $26.69 $26.71 $26.64 $26.65 $25.51 287,192
2020-09-24 $26.71 $26.73 $26.66 $26.68 $25.54 209,123
2020-09-23 $26.70 $26.73 $26.67 $26.69 $25.55 202,657
2020-09-22 $26.70 $26.73 $26.68 $26.72 $25.58 239,743
2020-09-21 $26.72 $26.72 $26.67 $26.72 $25.58 361,980
2020-09-18 $26.76 $26.76 $26.73 $26.74 $25.55 170,295
2020-09-17 $26.74 $26.76 $26.72 $26.74 $25.55 211,872
2020-09-16 $26.74 $26.74 $26.71 $26.74 $25.55 241,994
2020-09-15 $26.71 $26.75 $26.70 $26.74 $25.55 209,103
2020-09-14 $26.72 $26.75 $26.70 $26.75 $25.56 262,954
2020-09-11 $26.74 $26.74 $26.70 $26.72 $25.53 232,522
2020-09-10 $26.75 $26.79 $26.71 $26.76 $25.57 212,584
2020-09-09 $26.75 $26.75 $26.71 $26.74 $25.55 255,648
2020-09-08 $26.73 $26.77 $26.73 $26.73 $25.54 174,567
2020-09-04 $26.76 $26.76 $26.71 $26.75 $25.56 138,252
2020-09-03 $26.73 $26.77 $26.73 $26.75 $25.56 454,823
2020-09-02 $26.75 $26.75 $26.69 $26.73 $25.54 489,247
2020-09-01 $26.69 $26.77 $26.69 $26.76 $25.57 367,287
2020-08-31 $26.72 $26.76 $26.67 $26.71 $25.52 265,574
2020-08-28 $26.77 $26.78 $26.67 $26.76 $25.57 263,614
2020-08-27 $26.79 $26.83 $26.71 $26.77 $25.58 278,337
2020-08-26 $26.84 $26.84 $26.75 $26.81 $25.61 351,285
2020-08-25 $26.90 $26.90 $26.82 $26.84 $25.64 343,980
2020-08-24 $26.87 $26.93 $26.87 $26.90 $25.70 247,213
2020-08-21 $26.90 $26.94 $26.88 $26.92 $25.68 252,295
2020-08-20 $26.97 $26.99 $26.89 $26.93 $25.69 284,272
2020-08-19 $27.05 $27.06 $26.95 $27.02 $25.78 282,637
2020-08-18 $27.07 $27.09 $27.02 $27.09 $25.84 259,907
2020-08-17 $27.08 $27.11 $27.06 $27.10 $25.85 203,097
2020-08-14 $27.08 $27.13 $27.02 $27.05 $25.80 216,342
2020-08-13 $27.13 $27.15 $27.09 $27.13 $25.88 330,191
2020-08-12 $27.15 $27.18 $27.07 $27.12 $25.87 519,241
2020-08-11 $27.18 $27.19 $27.12 $27.14 $25.89 362,774
2020-08-10 $27.14 $27.18 $27.12 $27.18 $25.93 5,757,780
2020-08-07 $27.14 $27.14 $27.08 $27.14 $25.89 376,088
2020-08-06 $27.08 $27.15 $27.05 $27.11 $25.86 384,880
2020-08-05 $27.03 $27.06 $27.01 $27.03 $25.79 358,540
2020-08-04 $26.99 $27.02 $26.99 $27.00 $25.76 236,911
2020-08-03 $26.97 $27.00 $26.96 $26.97 $25.73 487,662
2020-07-31 $26.98 $26.98 $26.93 $26.95 $25.71 385,653
2020-07-30 $26.95 $26.97 $26.90 $26.93 $25.69 262,269
2020-07-29 $26.93 $26.94 $26.88 $26.92 $25.68 321,409
2020-07-28 $26.90 $26.92 $26.88 $26.92 $25.68 215,420
2020-07-27 $26.92 $26.92 $26.87 $26.91 $25.67 288,721
2020-07-24 $26.87 $26.91 $26.83 $26.91 $25.67 435,359
2020-07-23 $26.87 $26.88 $26.80 $26.83 $25.59 715,697
2020-07-22 $26.84 $26.88 $26.83 $26.88 $25.64 354,687
2020-07-21 $26.85 $26.86 $26.83 $26.85 $25.61 300,939
2020-07-20 $26.82 $26.84 $26.78 $26.82 $25.59 444,662
2020-07-17 $26.86 $26.86 $26.80 $26.83 $25.54 335,239
2020-07-16 $26.80 $26.86 $26.76 $26.80 $25.52 334,531
2020-07-15 $26.79 $26.80 $26.75 $26.77 $25.49 403,200
2020-07-14 $26.73 $26.79 $26.70 $26.78 $25.50 299,078
2020-07-13 $26.74 $26.74 $26.70 $26.70 $25.42 323,400
2020-07-10 $26.68 $26.74 $26.64 $26.74 $25.46 446,429
2020-07-09 $26.63 $26.67 $26.60 $26.65 $25.37 277,417
2020-07-08 $26.63 $26.63 $26.60 $26.63 $25.35 442,199
2020-07-07 $26.60 $26.63 $26.58 $26.62 $25.34 330,800
2020-07-06 $26.59 $26.60 $26.56 $26.60 $25.33 234,800
2020-07-02 $26.54 $26.58 $26.54 $26.56 $25.29 433,700
2020-07-01 $26.56 $26.58 $26.52 $26.54 $25.27 299,775
2020-06-30 $26.56 $26.57 $26.55 $26.56 $25.29 403,611
2020-06-29 $26.56 $26.57 $26.54 $26.56 $25.29 194,303
2020-06-26 $26.56 $26.56 $26.54 $26.56 $25.29 420,984
2020-06-25 $26.55 $26.57 $26.53 $26.55 $25.28 224,377
2020-06-24 $26.56 $26.56 $26.51 $26.52 $25.25 343,587
2020-06-23 $26.55 $26.55 $26.52 $26.52 $25.25 270,144
2020-06-22 $26.57 $26.57 $26.51 $26.55 $25.28 467,434
2020-06-19 $26.59 $26.61 $26.56 $26.61 $25.28 306,840
2020-06-18 $26.53 $26.60 $26.51 $26.58 $25.25 347,526
2020-06-17 $26.55 $26.59 $26.50 $26.56 $25.23 295,326
2020-06-16 $26.57 $26.59 $26.52 $26.53 $25.20 450,836
2020-06-15 $26.53 $26.61 $26.52 $26.60 $25.27 310,476
2020-06-12 $26.60 $26.61 $26.51 $26.52 $25.19 321,683
2020-06-11 $26.54 $26.57 $26.51 $26.57 $25.24 536,803
2020-06-10 $26.52 $26.56 $26.48 $26.51 $25.18 3,654,648
2020-06-09 $26.42 $26.50 $26.39 $26.43 $25.11 13,189,786
2020-06-08 $26.33 $26.43 $26.33 $26.41 $25.09 359,027
2020-06-05 $26.36 $26.40 $26.30 $26.36 $25.04 332,667
2020-06-04 $26.39 $26.41 $26.33 $26.37 $25.05 532,402
2020-06-03 $26.38 $26.42 $26.33 $26.38 $25.06 287,521
2020-06-02 $26.40 $26.41 $26.35 $26.38 $25.06 366,104
2020-06-01 $26.36 $26.41 $26.36 $26.37 $25.05 199,715
2020-05-29 $26.37 $26.43 $26.36 $26.40 $25.08 513,078
2020-05-28 $26.37 $26.39 $26.31 $26.33 $25.01 255,064
2020-05-27 $26.36 $26.39 $26.30 $26.36 $25.04 329,063
2020-05-26 $26.34 $26.37 $26.26 $26.29 $24.97 494,588
2020-05-22 $26.27 $26.33 $26.25 $26.33 $25.01 207,557
2020-05-21 $26.21 $26.25 $26.18 $26.25 $24.94 356,717
2020-05-20 $26.14 $26.17 $26.12 $26.16 $24.85 266,629
2020-05-19 $26.08 $26.10 $26.04 $26.10 $24.79 334,763
2020-05-18 $26.09 $26.10 $25.99 $26.08 $24.77 311,307
2020-05-15 $26.04 $26.12 $26.02 $26.10 $24.74 256,743
2020-05-14 $25.99 $26.05 $25.97 $26.02 $24.66 467,448
2020-05-13 $25.88 $26.01 $25.88 $25.97 $24.61 310,428
2020-05-12 $25.92 $25.94 $25.82 $25.91 $24.56 192,611
2020-05-11 $25.87 $25.90 $25.81 $25.86 $24.51 301,482
2020-05-08 $25.80 $25.84 $25.77 $25.81 $24.46 234,239
2020-05-07 $25.72 $25.84 $25.70 $25.74 $24.40 346,565
2020-05-06 $25.71 $25.74 $25.68 $25.71 $24.37 198,315
2020-05-05 $25.73 $25.78 $25.69 $25.74 $24.40 228,770
2020-05-04 $25.48 $25.72 $25.48 $25.67 $24.33 459,731
2020-05-01 $25.40 $25.56 $25.32 $25.52 $24.19 304,537
2020-04-30 $25.35 $25.39 $25.28 $25.30 $23.98 473,487
2020-04-29 $25.43 $25.47 $25.26 $25.30 $23.98 436,227
2020-04-28 $25.48 $25.61 $25.38 $25.40 $24.07 524,545
2020-04-27 $25.54 $25.59 $25.40 $25.46 $24.13 1,157,976
2020-04-24 $25.46 $25.57 $25.36 $25.53 $24.20 790,354
2020-04-23 $25.64 $25.64 $25.47 $25.58 $24.24 785,315
2020-04-22 $25.82 $25.86 $25.53 $25.57 $24.23 1,019,901
2020-04-21 $25.89 $26.00 $25.74 $25.82 $24.47 379,170
2020-04-20 $26.05 $26.07 $25.83 $25.93 $24.58 1,070,999
2020-04-17 $26.08 $26.18 $25.98 $26.02 $24.60 487,648
2020-04-16 $26.00 $26.13 $25.95 $26.06 $24.64 434,907
2020-04-15 $26.06 $26.18 $25.98 $26.07 $24.65 522,879
2020-04-14 $26.03 $26.08 $25.95 $26.07 $24.65 790,345
2020-04-13 $26.05 $26.25 $25.80 $25.99 $24.58 824,136
2020-04-09 $25.90 $26.17 $25.90 $25.96 $24.55 613,959
2020-04-08 $25.72 $25.90 $25.72 $25.87 $24.46 443,845
2020-04-07 $25.56 $25.82 $25.42 $25.71 $24.31 726,465
2020-04-06 $25.34 $25.58 $25.29 $25.51 $24.12 533,730
2020-04-03 $24.83 $25.29 $24.83 $25.14 $23.77 640,033
2020-04-02 $25.12 $25.12 $24.52 $24.93 $23.57 472,045
2020-04-01 $25.58 $25.75 $24.48 $24.84 $23.49 1,564,938
2020-03-31 $26.25 $26.25 $25.66 $25.80 $24.40 677,997
2020-03-30 $26.29 $26.39 $26.14 $26.15 $24.73 491,457
2020-03-27 $26.23 $26.43 $25.78 $26.25 $24.82 1,130,430
2020-03-26 $26.00 $26.49 $25.96 $26.26 $24.83 1,821,151
2020-03-25 $24.03 $25.59 $24.03 $25.58 $24.19 2,569,841
2020-03-24 $22.99 $24.24 $22.90 $23.89 $22.59 1,568,856
2020-03-23 $22.49 $23.55 $21.71 $23.00 $21.75 2,223,884
2020-03-20 $21.75 $23.74 $21.35 $22.66 $21.37 2,239,480
2020-03-19 $22.67 $22.87 $21.07 $21.55 $20.33 2,198,674
2020-03-18 $25.12 $25.30 $22.48 $22.90 $21.60 5,775,271
2020-03-17 $25.32 $25.62 $25.26 $25.37 $23.93 2,646,693
2020-03-16 $25.18 $25.48 $24.75 $25.31 $23.87 4,022,238
2020-03-13 $25.64 $25.99 $25.47 $25.66 $24.20 1,522,131
2020-03-12 $26.15 $26.16 $25.27 $25.60 $24.15 2,173,042
2020-03-11 $27.12 $27.13 $26.57 $26.58 $25.07 1,278,544
2020-03-10 $27.42 $27.44 $27.10 $27.12 $25.58 599,863
2020-03-09 $27.40 $27.59 $27.21 $27.52 $25.96 662,377
2020-03-06 $27.30 $27.39 $27.28 $27.30 $25.75 696,854
2020-03-05 $27.34 $27.34 $27.26 $27.30 $25.75 260,209
2020-03-04 $27.29 $27.32 $27.23 $27.29 $25.74 347,168
2020-03-03 $27.31 $27.32 $27.25 $27.32 $25.77 434,958
2020-03-02 $27.32 $27.32 $27.23 $27.25 $25.70 914,201
2020-02-28 $27.35 $27.35 $27.27 $27.27 $25.72 906,041
2020-02-27 $27.36 $27.36 $27.29 $27.33 $25.78 429,752
2020-02-26 $27.26 $27.29 $27.24 $27.24 $25.69 358,922
2020-02-25 $27.25 $27.29 $27.23 $27.29 $25.74 237,503
2020-02-24 $27.20 $27.27 $27.20 $27.25 $25.70 788,426
2020-02-21 $27.07 $27.13 $27.07 $27.13 $25.53 412,891
2020-02-20 $27.00 $27.04 $27.00 $27.02 $25.43 330,132
2020-02-19 $26.95 $26.99 $26.92 $26.99 $25.40 376,999
2020-02-18 $26.93 $26.96 $26.92 $26.94 $25.36 292,556
2020-02-14 $26.91 $26.92 $26.88 $26.91 $25.33 297,118
2020-02-13 $26.86 $26.91 $26.86 $26.87 $25.29 379,021
2020-02-12 $26.86 $26.88 $26.86 $26.88 $25.30 215,598
2020-02-11 $26.86 $26.87 $26.85 $26.87 $25.29 290,353
2020-02-10 $26.86 $26.88 $26.83 $26.85 $25.27 289,306
2020-02-07 $26.83 $26.86 $26.82 $26.83 $25.25 348,136
2020-02-06 $26.80 $26.82 $26.78 $26.82 $25.24 230,647
2020-02-05 $26.78 $26.82 $26.78 $26.82 $25.24 208,798
2020-02-04 $26.87 $26.87 $26.83 $26.86 $25.28 311,948
2020-02-03 $26.85 $26.90 $26.84 $26.85 $25.27 1,005,142
2020-01-31 $26.89 $26.90 $26.87 $26.87 $25.29 284,523
2020-01-30 $26.86 $26.88 $26.84 $26.84 $25.26 316,962
2020-01-29 $26.85 $26.87 $26.83 $26.84 $25.26 442,142
2020-01-28 $26.84 $26.85 $26.81 $26.84 $25.26 400,738
2020-01-27 $26.80 $26.84 $26.79 $26.83 $25.25 445,849
2020-01-24 $26.75 $26.76 $26.73 $26.74 $25.17 992,620
2020-01-23 $26.70 $26.73 $26.67 $26.72 $25.15 734,719
2020-01-22 $26.71 $26.71 $26.66 $26.67 $25.10 2,311,658
2020-01-21 $26.71 $26.71 $26.66 $26.70 $25.13 689,858
2020-01-17 $26.73 $26.73 $26.67 $26.73 $25.10 532,221
2020-01-16 $26.72 $26.74 $26.70 $26.73 $25.10 269,057
2020-01-15 $26.70 $26.70 $26.64 $26.67 $25.04 430,692
2020-01-14 $26.64 $26.67 $26.60 $26.66 $25.04 3,734,808
2020-01-13 $26.63 $26.66 $26.58 $26.63 $25.01 365,612
2020-01-10 $26.65 $26.66 $26.59 $26.59 $24.97 333,141
2020-01-09 $26.60 $26.64 $26.59 $26.64 $25.02 331,156
2020-01-08 $26.65 $26.67 $26.60 $26.61 $24.99 414,101
2020-01-07 $26.63 $26.64 $26.61 $26.64 $25.02 347,314
2020-01-06 $26.62 $26.63 $26.57 $26.61 $24.99 319,099
2020-01-03 $26.54 $26.59 $26.52 $26.56 $24.94 316,668
2020-01-02 $26.48 $26.50 $26.46 $26.50 $24.88 462,996
2019-12-31 $26.46 $26.46 $26.45 $26.46 $24.85 178,612
2019-12-30 $26.44 $26.47 $26.43 $26.47 $24.86 233,900
2019-12-27 $26.45 $26.47 $26.43 $26.44 $24.83 200,853
2019-12-26 $26.43 $26.46 $26.41 $26.46 $24.85 144,369
2019-12-24 $26.45 $26.45 $26.42 $26.45 $24.84 140,105
2019-12-23 $26.45 $26.45 $26.40 $26.44 $24.83 387,968
2019-12-20 $26.47 $26.49 $26.47 $26.49 $24.82 175,283
2019-12-19 $26.49 $26.49 $26.46 $26.49 $24.82 206,443
2019-12-18 $26.51 $26.51 $26.47 $26.47 $24.80 182,675
2019-12-17 $26.47 $26.52 $26.46 $26.52 $24.85 236,877
2019-12-16 $26.53 $26.53 $26.46 $26.46 $24.79 639,877
2019-12-13 $26.50 $26.53 $26.45 $26.53 $24.86 158,310
2019-12-12 $26.56 $26.56 $26.47 $26.50 $24.83 156,398
2019-12-11 $26.48 $26.55 $26.47 $26.55 $24.88 134,960
2019-12-10 $26.49 $26.50 $26.47 $26.48 $24.81 130,540
2019-12-09 $26.48 $26.50 $26.45 $26.48 $24.81 152,566
2019-12-06 $26.48 $26.50 $26.44 $26.45 $24.78 175,159
2019-12-05 $26.46 $26.48 $26.46 $26.47 $24.80 132,243
2019-12-04 $26.47 $26.48 $26.45 $26.46 $24.79 99,372
2019-12-03 $26.46 $26.48 $26.42 $26.48 $24.81 154,044
2019-12-02 $26.43 $26.45 $26.38 $26.38 $24.72 175,300
2019-11-29 $26.47 $26.47 $26.40 $26.40 $24.73 487,638
2019-11-27 $26.43 $26.47 $26.43 $26.45 $24.78 234,413
2019-11-26 $26.45 $26.47 $26.41 $26.46 $24.79 178,054
2019-11-25 $26.39 $26.43 $26.39 $26.43 $24.76 156,449
2019-11-22 $26.43 $26.43 $26.37 $26.38 $24.72 209,898
2019-11-21 $26.37 $26.41 $26.36 $26.41 $24.74 156,284
2019-11-20 $26.34 $26.39 $26.34 $26.39 $24.73 186,114
2019-11-19 $26.31 $26.34 $26.29 $26.33 $24.67 245,800
2019-11-18 $26.33 $26.33 $26.30 $26.33 $24.67 162,795
2019-11-15 $26.37 $26.38 $26.33 $26.37 $24.65 244,452
2019-11-14 $26.33 $26.36 $26.33 $26.35 $24.63 215,808
2019-11-13 $26.30 $26.31 $26.28 $26.31 $24.59 159,593
2019-11-12 $26.27 $26.27 $26.24 $26.27 $24.56 246,948
2019-11-11 $26.28 $26.30 $26.25 $26.27 $24.56 384,673
2019-11-08 $26.27 $26.27 $26.23 $26.26 $24.55 216,657
2019-11-07 $26.33 $26.33 $26.26 $26.29 $24.58 291,044
2019-11-06 $26.35 $26.40 $26.33 $26.33 $24.61 213,099
2019-11-05 $26.40 $26.40 $26.35 $26.35 $24.63 213,319
2019-11-04 $26.42 $26.43 $26.40 $26.43 $24.71 238,926
2019-11-01 $26.45 $26.48 $26.42 $26.43 $24.71 216,725
2019-10-31 $26.45 $26.48 $26.41 $26.46 $24.73 262,999
2019-10-30 $26.38 $26.38 $26.36 $26.36 $24.64 147,290
2019-10-29 $26.35 $26.39 $26.35 $26.38 $24.66 109,567
2019-10-28 $26.35 $26.40 $26.35 $26.36 $24.64 132,225
2019-10-25 $26.37 $26.40 $26.36 $26.40 $24.68 243,185
2019-10-24 $26.39 $26.40 $26.37 $26.38 $24.66 121,462
2019-10-23 $26.38 $26.40 $26.37 $26.39 $24.67 149,382
2019-10-22 $26.41 $26.41 $26.38 $26.41 $24.69 214,067
2019-10-21 $26.43 $26.44 $26.38 $26.41 $24.69 212,222
2019-10-18 $26.53 $26.53 $26.49 $26.51 $24.72 199,968
2019-10-17 $26.54 $26.54 $26.50 $26.53 $24.74 134,649
2019-10-16 $26.57 $26.57 $26.52 $26.54 $24.75 302,762
2019-10-15 $26.61 $26.61 $26.56 $26.58 $24.79 198,001
2019-10-14 $26.59 $26.62 $26.56 $26.62 $24.83 211,610
2019-10-11 $26.65 $26.65 $26.54 $26.58 $24.79 231,327
2019-10-10 $26.72 $26.74 $26.66 $26.69 $24.89 286,428
2019-10-09 $26.71 $26.74 $26.70 $26.74 $24.94 194,153
2019-10-08 $26.70 $26.73 $26.67 $26.72 $24.92 280,652
2019-10-07 $26.62 $26.68 $26.62 $26.66 $24.86 160,017
2019-10-04 $26.65 $26.70 $26.65 $26.66 $24.86 236,071
2019-10-03 $26.63 $26.67 $26.61 $26.67 $24.87 160,928
2019-10-02 $26.58 $26.60 $26.55 $26.60 $24.81 309,356
2019-10-01 $26.44 $26.55 $26.44 $26.53 $24.74 149,085
2019-09-30 $26.53 $26.54 $26.49 $26.54 $24.75 167,327
2019-09-27 $26.52 $26.53 $26.49 $26.53 $24.74 133,967
2019-09-26 $26.57 $26.57 $26.49 $26.51 $24.72 139,226
2019-09-25 $26.57 $26.58 $26.48 $26.49 $24.70 257,895
2019-09-24 $26.53 $26.56 $26.53 $26.53 $24.74 263,550
2019-09-23 $26.52 $26.53 $26.49 $26.52 $24.73 212,125
2019-09-20 $26.50 $26.55 $26.48 $26.55 $24.70 229,930
2019-09-19 $26.47 $26.50 $26.46 $26.50 $24.66 188,193
2019-09-18 $26.40 $26.45 $26.38 $26.45 $24.61 272,144
2019-09-17 $26.34 $26.38 $26.33 $26.38 $24.54 208,554
2019-09-16 $26.37 $26.39 $26.32 $26.36 $24.53 165,563
2019-09-13 $26.44 $26.45 $26.34 $26.36 $24.53 154,500
2019-09-12 $26.54 $26.58 $26.42 $26.49 $24.65 167,373
2019-09-11 $26.51 $26.56 $26.50 $26.55 $24.70 295,475
2019-09-10 $26.64 $26.64 $26.54 $26.57 $24.72 135,483
2019-09-09 $26.70 $26.70 $26.61 $26.67 $24.81 175,501
2019-09-06 $26.68 $26.75 $26.68 $26.70 $24.84 166,195
2019-09-05 $26.77 $26.77 $26.69 $26.75 $24.89 215,212
2019-09-04 $26.80 $26.81 $26.76 $26.81 $24.94 215,912
2019-09-03 $26.83 $26.83 $26.78 $26.82 $24.95 183,600
2019-08-30 $26.76 $26.81 $26.76 $26.78 $24.92 568,930
2019-08-29 $26.81 $26.83 $26.77 $26.81 $24.94 275,758
2019-08-28 $26.78 $26.82 $26.77 $26.81 $24.94 294,517
2019-08-27 $26.75 $26.77 $26.73 $26.77 $24.91 190,109
2019-08-26 $26.73 $26.75 $26.69 $26.74 $24.88 230,770
2019-08-23 $26.69 $26.74 $26.67 $26.74 $24.88 182,505
2019-08-22 $26.64 $26.71 $26.64 $26.70 $24.84 191,587
2019-08-21 $26.70 $26.72 $26.67 $26.71 $24.85 171,141
2019-08-20 $26.76 $26.77 $26.74 $26.76 $24.90 194,698
2019-08-19 $26.73 $26.73 $26.68 $26.73 $24.87 246,731
2019-08-16 $26.83 $26.83 $26.77 $26.83 $24.91 265,041
2019-08-15 $26.83 $26.85 $26.79 $26.84 $24.92 346,300
2019-08-14 $26.73 $26.81 $26.73 $26.79 $24.88 361,984
2019-08-13 $26.73 $26.73 $26.62 $26.65 $24.75 161,156
2019-08-12 $26.67 $26.69 $26.64 $26.66 $24.76 325,203
2019-08-09 $26.61 $26.64 $26.56 $26.59 $24.69 215,239
2019-08-08 $26.63 $26.63 $26.56 $26.63 $24.73 145,139
2019-08-07 $26.63 $26.63 $26.56 $26.56 $24.66 113,149
2019-08-06 $26.50 $26.53 $26.48 $26.52 $24.63 185,137
2019-08-05 $26.49 $26.52 $26.46 $26.50 $24.61 296,206
2019-08-02 $26.39 $26.40 $26.37 $26.40 $24.51 254,077
2019-08-01 $26.30 $26.35 $26.28 $26.34 $24.46 409,778
2019-07-31 $26.26 $26.29 $26.23 $26.27 $24.39 575,668
2019-07-30 $26.26 $26.26 $26.22 $26.26 $24.38 114,255
2019-07-29 $26.25 $26.26 $26.24 $26.25 $24.38 184,188
2019-07-26 $26.20 $26.24 $26.20 $26.24 $24.37 110,388
2019-07-25 $26.25 $26.25 $26.20 $26.21 $24.34 151,360
2019-07-24 $26.23 $26.24 $26.19 $26.22 $24.35 254,107
2019-07-23 $26.20 $26.21 $26.17 $26.19 $24.32 166,020
2019-07-22 $26.24 $26.24 $26.18 $26.20 $24.33 173,452
2019-07-19 $26.27 $26.27 $26.21 $26.22 $24.29 136,003
2019-07-18 $26.25 $26.27 $26.23 $26.25 $24.32 229,644
2019-07-17 $26.21 $26.24 $26.20 $26.24 $24.31 165,074
2019-07-16 $26.22 $26.23 $26.19 $26.22 $24.29 226,354
2019-07-15 $26.24 $26.24 $26.22 $26.24 $24.31 264,842
2019-07-12 $26.17 $26.22 $26.17 $26.22 $24.29 146,417
2019-07-11 $26.24 $26.24 $26.16 $26.17 $24.24 234,948
2019-07-10 $26.24 $26.25 $26.22 $26.23 $24.30 202,457
2019-07-09 $26.20 $26.22 $26.18 $26.21 $24.28 306,435
2019-07-08 $26.17 $26.20 $26.16 $26.19 $24.26 148,035
2019-07-05 $26.13 $26.18 $26.11 $26.17 $24.24 162,720
2019-07-03 $26.16 $26.19 $26.14 $26.19 $24.26 165,806
2019-07-02 $26.16 $26.18 $26.14 $26.14 $24.22 218,655
2019-07-01 $26.12 $26.13 $26.10 $26.12 $24.20 193,389
2019-06-28 $26.13 $26.13 $26.10 $26.13 $24.21 131,458
2019-06-27 $26.13 $26.15 $26.08 $26.14 $24.22 146,187
2019-06-26 $26.13 $26.13 $26.07 $26.08 $24.16 177,112
2019-06-25 $26.11 $26.13 $26.08 $26.13 $24.21 314,698
2019-06-24 $26.12 $26.12 $26.07 $26.10 $24.18 181,912
2019-06-21 $26.11 $26.13 $26.09 $26.11 $24.13 116,283
2019-06-20 $26.14 $26.17 $26.12 $26.12 $24.14 264,160
2019-06-19 $26.12 $26.16 $26.10 $26.15 $24.17 183,020
2019-06-18 $26.17 $26.17 $26.10 $26.14 $24.16 151,282
2019-06-17 $26.12 $26.13 $26.08 $26.12 $24.14 240,244
2019-06-14 $26.08 $26.11 $26.07 $26.11 $24.13 151,303
2019-06-13 $26.13 $26.13 $26.08 $26.12 $24.14 166,736
2019-06-12 $26.08 $26.11 $26.08 $26.08 $24.11 175,960
2019-06-11 $26.13 $26.14 $26.08 $26.12 $24.14 235,727
2019-06-10 $26.11 $26.14 $26.10 $26.14 $24.16 197,789
2019-06-07 $26.14 $26.18 $26.11 $26.16 $24.17 222,530
2019-06-06 $26.12 $26.14 $26.10 $26.10 $24.12 204,200
2019-06-05 $26.13 $26.13 $26.06 $26.11 $24.13 197,152
2019-06-04 $26.08 $26.13 $26.07 $26.13 $24.15 217,037
2019-06-03 $26.14 $26.17 $26.12 $26.15 $24.17 297,474
2019-05-31 $26.05 $26.14 $26.05 $26.11 $24.13 189,221
2019-05-30 $26.04 $26.04 $25.98 $26.00 $24.03 261,912
2019-05-29 $26.05 $26.06 $26.00 $26.01 $24.04 222,912
2019-05-28 $25.99 $26.02 $25.98 $26.02 $24.05 150,230
2019-05-24 $25.98 $25.99 $25.95 $25.99 $24.02 195,111
2019-05-23 $25.96 $25.99 $25.94 $25.97 $24.00 252,347
2019-05-22 $25.91 $25.97 $25.91 $25.96 $23.99 210,449
2019-05-21 $25.96 $25.97 $25.93 $25.95 $23.99 242,438
2019-05-20 $26.01 $26.01 $25.97 $25.98 $24.01 198,652
2019-05-17 $26.10 $26.10 $26.04 $26.06 $24.03 155,070
2019-05-16 $26.05 $26.08 $26.04 $26.06 $24.03 166,687
2019-05-15 $26.08 $26.10 $26.06 $26.10 $24.07 245,827
2019-05-14 $26.02 $26.02 $26.00 $26.02 $23.99 193,886
2019-05-13 $26.01 $26.02 $25.98 $26.02 $23.99 267,515
2019-05-10 $25.96 $25.96 $25.92 $25.94 $23.92 235,345
2019-05-09 $25.97 $25.97 $25.93 $25.94 $23.92 183,903
2019-05-08 $25.93 $25.93 $25.85 $25.88 $23.86 354,365
2019-05-07 $25.90 $25.93 $25.88 $25.92 $23.90 157,426
2019-05-06 $25.87 $25.89 $25.86 $25.88 $23.86 136,636
2019-05-03 $25.78 $25.81 $25.76 $25.80 $23.79 230,674
2019-05-02 $25.79 $25.79 $25.74 $25.77 $23.76 271,372
2019-05-01 $25.80 $25.82 $25.77 $25.77 $23.76 361,974
2019-04-30 $25.75 $25.78 $25.73 $25.77 $23.76 305,500
2019-04-29 $25.74 $25.75 $25.71 $25.71 $23.71 255,472
2019-04-26 $25.74 $25.76 $25.72 $25.75 $23.74 239,506
2019-04-25 $25.68 $25.69 $25.65 $25.68 $23.68 204,498
2019-04-24 $25.63 $25.68 $25.62 $25.67 $23.67 268,973
2019-04-23 $25.56 $25.59 $25.54 $25.58 $23.59 167,311
2019-04-22 $25.57 $25.57 $25.53 $25.53 $23.54 364,555
2019-04-18 $25.63 $25.65 $25.60 $25.63 $23.57 4,157,320
2019-04-17 $25.62 $25.63 $25.58 $25.61 $23.55 220,440
2019-04-16 $25.61 $25.63 $25.59 $25.63 $23.57 227,206
2019-04-15 $25.62 $25.62 $25.58 $25.62 $23.56 187,505
2019-04-12 $25.60 $25.60 $25.53 $25.58 $23.53 275,461
2019-04-11 $25.61 $25.63 $25.60 $25.60 $23.54 217,998
2019-04-10 $25.62 $25.63 $25.59 $25.61 $23.55 277,692
2019-04-09 $25.59 $25.61 $25.57 $25.59 $23.54 244,254
2019-04-08 $25.57 $25.61 $25.57 $25.58 $23.53 262,388
2019-04-05 $25.58 $25.60 $25.56 $25.59 $23.54 298,279
2019-04-04 $25.58 $25.59 $25.56 $25.59 $23.54 295,437
2019-04-03 $25.59 $25.62 $25.56 $25.59 $23.54 302,070
2019-04-02 $25.60 $25.62 $25.57 $25.60 $23.54 256,796
2019-04-01 $25.64 $25.64 $25.56 $25.56 $23.51 261,428
2019-03-29 $25.62 $25.66 $25.61 $25.66 $23.60 630,237
2019-03-28 $25.68 $25.69 $25.64 $25.68 $23.62 260,435
2019-03-27 $25.66 $25.70 $25.64 $25.69 $23.63 482,381
2019-03-26 $25.61 $25.64 $25.56 $25.63 $23.57 507,946
2019-03-25 $25.57 $25.62 $25.53 $25.59 $23.54 250,560
2019-03-22 $25.50 $25.55 $25.48 $25.55 $23.50 273,824
2019-03-21 $25.41 $25.44 $25.41 $25.42 $23.38 255,734
2019-03-20 $25.31 $25.40 $25.31 $25.38 $23.34 233,607
2019-03-19 $25.30 $25.32 $25.25 $25.30 $23.26 317,594
2019-03-18 $25.30 $25.32 $25.29 $25.30 $23.27 182,489
2019-03-15 $25.37 $25.38 $25.33 $25.35 $23.25 171,036
2019-03-14 $25.33 $25.35 $25.31 $25.35 $23.25 168,657
2019-03-13 $25.35 $25.36 $25.32 $25.36 $23.26 285,902
2019-03-12 $25.32 $25.36 $25.30 $25.35 $23.25 265,230
2019-03-11 $25.31 $25.32 $25.30 $25.31 $23.22 131,830
2019-03-08 $25.29 $25.31 $25.25 $25.31 $23.22 205,167
2019-03-07 $25.26 $25.29 $25.24 $25.27 $23.18 262,243
2019-03-06 $25.20 $25.22 $25.19 $25.22 $23.14 167,983
2019-03-05 $25.16 $25.20 $25.13 $25.20 $23.12 159,328
2019-03-04 $25.12 $25.19 $25.12 $25.19 $23.11 220,735
2019-03-01 $25.16 $25.19 $25.14 $25.16 $23.08 340,903
2019-02-28 $25.20 $25.20 $25.12 $25.16 $23.08 140,125
2019-02-27 $25.18 $25.20 $25.17 $25.19 $23.11 199,186
2019-02-26 $25.16 $25.23 $25.15 $25.23 $23.14 290,995
2019-02-25 $25.13 $25.17 $25.11 $25.14 $23.06 265,727
2019-02-22 $25.15 $25.18 $25.12 $25.15 $23.07 250,910
2019-02-21 $25.08 $25.14 $25.08 $25.11 $23.03 239,747
2019-02-20 $25.15 $25.15 $25.12 $25.15 $23.07 237,038
2019-02-19 $25.14 $25.18 $25.12 $25.15 $23.07 234,852
2019-02-15 $25.16 $25.21 $25.16 $25.18 $23.04 222,345
2019-02-14 $25.21 $25.22 $25.16 $25.20 $23.06 271,552
2019-02-13 $25.12 $25.17 $25.09 $25.16 $23.02 424,841
2019-02-12 $25.16 $25.19 $25.12 $25.14 $23.00 408,176
2019-02-11 $25.17 $25.18 $25.11 $25.16 $23.02 262,507
2019-02-08 $25.15 $25.21 $25.14 $25.20 $23.06 262,208
2019-02-07 $25.07 $25.15 $25.05 $25.10 $22.97 353,768
2019-02-06 $25.03 $25.09 $25.03 $25.07 $22.94 716,809
2019-02-05 $25.07 $25.09 $25.02 $25.09 $22.96 182,393
2019-02-04 $25.07 $25.08 $25.03 $25.07 $22.94 218,796
2019-02-01 $25.10 $25.10 $25.03 $25.06 $22.93 290,849
2019-01-31 $25.00 $25.10 $25.00 $25.08 $22.95 1,571,218
2019-01-30 $24.96 $24.97 $24.92 $24.95 $22.83 302,700
2019-01-29 $24.95 $24.97 $24.93 $24.95 $22.83 173,817
2019-01-28 $24.96 $24.97 $24.92 $24.96 $22.84 631,666
2019-01-25 $24.95 $24.96 $24.89 $24.89 $22.77 680,979
2019-01-24 $24.94 $25.00 $24.93 $24.95 $22.83 598,006
2019-01-23 $24.95 $24.98 $24.90 $24.94 $22.82 649,913
2019-01-22 $25.08 $25.08 $24.94 $24.94 $22.82 803,396
2019-01-18 $25.07 $25.09 $24.98 $25.03 $22.84 630,089
2019-01-17 $25.01 $25.06 $24.98 $25.01 $22.82 591,189
2019-01-16 $25.07 $25.08 $25.00 $25.04 $22.85 1,516,883
2019-01-15 $25.05 $25.10 $25.03 $25.04 $22.85 408,922
2019-01-14 $25.05 $25.11 $25.05 $25.09 $22.90 670,315
2019-01-11 $24.99 $25.09 $24.99 $25.08 $22.89 598,742
2019-01-10 $24.99 $25.02 $24.96 $24.97 $22.79 398,092
2019-01-09 $25.05 $25.06 $24.96 $24.98 $22.80 476,567
2019-01-08 $25.10 $25.11 $25.05 $25.06 $22.87 357,355
2019-01-07 $25.05 $25.14 $25.05 $25.10 $22.91 785,748
2019-01-04 $25.13 $25.13 $25.01 $25.06 $22.87 698,026
2019-01-03 $25.12 $25.18 $25.06 $25.17 $22.97 463,426
2019-01-02 $24.97 $25.11 $24.97 $25.10 $22.91 721,610
2018-12-31 $24.97 $25.02 $24.95 $24.98 $22.80 542,104
2018-12-28 $25.00 $25.03 $24.94 $24.97 $22.79 774,549
2018-12-27 $24.98 $24.99 $24.93 $24.97 $22.79 783,750
2018-12-26 $24.93 $24.99 $24.89 $24.94 $22.76 745,117
2018-12-24 $24.95 $24.98 $24.92 $24.94 $22.76 430,617
2018-12-21 $24.97 $25.02 $24.95 $24.96 $22.72 569,484
2018-12-20 $24.98 $25.02 $24.94 $24.96 $22.72 760,908
2018-12-19 $24.88 $24.99 $24.88 $24.99 $22.75 557,498
2018-12-18 $24.86 $24.94 $24.86 $24.92 $22.68 327,463
2018-12-17 $24.83 $24.91 $24.83 $24.89 $22.66 737,773
2018-12-14 $24.84 $24.88 $24.81 $24.86 $22.63 559,373
2018-12-13 $24.82 $24.90 $24.82 $24.85 $22.62 355,234
2018-12-12 $24.83 $24.89 $24.78 $24.84 $22.61 394,821
2018-12-11 $24.88 $24.92 $24.84 $24.84 $22.61 386,656
2018-12-10 $24.89 $24.95 $24.87 $24.89 $22.66 412,332
2018-12-07 $24.87 $24.92 $24.86 $24.89 $22.66 436,964
2018-12-06 $24.85 $24.98 $24.84 $24.91 $22.68 822,129
2018-12-04 $24.74 $24.86 $24.74 $24.83 $22.60 413,897
2018-12-03 $24.67 $24.72 $24.65 $24.70 $22.48 461,804
2018-11-30 $24.67 $24.69 $24.65 $24.67 $22.46 356,390
2018-11-29 $24.60 $24.65 $24.60 $24.64 $22.43 381,554
2018-11-28 $24.59 $24.61 $24.57 $24.61 $22.40 373,991
2018-11-27 $24.60 $24.60 $24.57 $24.58 $22.37 500,926
2018-11-26 $24.62 $24.62 $24.57 $24.57 $22.37 370,638
2018-11-23 $24.61 $24.65 $24.60 $24.62 $22.41 151,917
2018-11-21 $24.59 $24.63 $24.57 $24.57 $22.37 311,754
2018-11-20 $24.60 $24.66 $24.60 $24.61 $22.40 488,539
2018-11-19 $24.54 $24.62 $24.53 $24.60 $22.39 510,144
2018-11-16 $24.58 $24.65 $24.57 $24.61 $22.34 267,818
2018-11-15 $24.60 $24.62 $24.54 $24.58 $22.31 401,407
2018-11-14 $24.51 $24.61 $24.51 $24.58 $22.31 277,142
2018-11-13 $24.58 $24.60 $24.52 $24.60 $22.33 177,231
2018-11-12 $24.50 $24.60 $24.50 $24.59 $22.32 455,418
2018-11-09 $24.48 $24.51 $24.47 $24.51 $22.25 100,419
2018-11-08 $24.45 $24.50 $24.42 $24.44 $22.19 125,439
2018-11-07 $24.45 $24.50 $24.44 $24.48 $22.22 186,677
2018-11-06 $24.45 $24.45 $24.38 $24.40 $22.15 160,867
2018-11-05 $24.41 $24.46 $24.40 $24.45 $22.20 761,091
2018-11-02 $24.46 $24.46 $24.38 $24.38 $22.13 255,112
2018-11-01 $24.50 $24.50 $24.46 $24.48 $22.22 500,975
2018-10-31 $24.51 $24.53 $24.28 $24.50 $22.24 280,112
2018-10-30 $24.57 $24.58 $24.54 $24.56 $22.30 315,064
2018-10-29 $24.55 $24.60 $24.55 $24.58 $22.31 224,379
2018-10-26 $24.58 $24.60 $24.54 $24.54 $22.28 542,807
2018-10-25 $24.55 $24.58 $24.53 $24.56 $22.30 385,920
2018-10-24 $24.56 $24.58 $24.52 $24.55 $22.29 357,171
2018-10-23 $24.52 $24.57 $24.51 $24.54 $22.28 363,325
2018-10-22 $24.49 $24.51 $24.44 $24.47 $22.21 193,614
2018-10-19 $24.54 $24.58 $24.52 $24.53 $22.21 246,541
2018-10-18 $24.52 $24.57 $24.50 $24.57 $22.24 222,518
2018-10-17 $24.55 $24.57 $24.53 $24.54 $22.22 556,569
2018-10-16 $24.57 $24.58 $24.53 $24.56 $22.23 184,066
2018-10-15 $24.57 $24.59 $24.53 $24.54 $22.22 328,071
2018-10-12 $24.55 $24.61 $24.54 $24.55 $22.22 248,206
2018-10-11 $24.53 $24.62 $24.53 $24.60 $22.27 278,248
2018-10-10 $24.52 $24.53 $24.46 $24.51 $22.19 283,863
2018-10-09 $24.62 $24.62 $24.56 $24.58 $22.25 289,301
2018-10-08 $24.57 $24.60 $24.57 $24.59 $22.26 192,784
2018-10-05 $24.59 $24.63 $24.55 $24.56 $22.23 256,459
2018-10-04 $24.65 $24.66 $24.60 $24.61 $22.28 317,015
2018-10-03 $24.76 $24.76 $24.66 $24.69 $22.35 250,760
2018-10-02 $24.75 $24.78 $24.75 $24.78 $22.43 246,365
2018-10-01 $24.80 $24.80 $24.73 $24.75 $22.41 198,878
2018-09-28 $24.82 $24.82 $24.76 $24.79 $22.44 770,653
2018-09-27 $24.74 $24.80 $24.71 $24.79 $22.44 259,812
2018-09-26 $24.73 $24.75 $24.70 $24.74 $22.40 716,965
2018-09-25 $24.72 $24.72 $24.69 $24.70 $22.36 215,840
2018-09-24 $24.77 $24.79 $24.71 $24.73 $22.39 225,604
2018-09-21 $24.83 $24.86 $24.77 $24.83 $22.42 740,041
2018-09-20 $24.81 $24.85 $24.79 $24.85 $22.43 167,837
2018-09-19 $24.83 $24.86 $24.80 $24.80 $22.39 223,132
2018-09-18 $24.89 $24.90 $24.81 $24.82 $22.41 177,654
2018-09-17 $24.90 $24.93 $24.88 $24.89 $22.47 167,705
2018-09-14 $24.92 $24.93 $24.89 $24.89 $22.47 169,844
2018-09-13 $24.95 $24.95 $24.93 $24.93 $22.51 111,243
2018-09-12 $24.98 $24.98 $24.92 $24.93 $22.51 133,021
2018-09-11 $24.98 $24.98 $24.91 $24.94 $22.52 150,663
2018-09-10 $24.97 $25.01 $24.96 $24.96 $22.53 225,274
2018-09-07 $25.05 $25.05 $24.95 $24.95 $22.53 184,613
2018-09-06 $25.10 $25.10 $25.05 $25.09 $22.65 127,412
2018-09-05 $25.07 $25.11 $25.05 $25.06 $22.62 121,016
2018-09-04 $25.11 $25.12 $25.06 $25.06 $22.62 157,299
2018-08-31 $25.12 $25.14 $25.09 $25.12 $22.68 217,721
2018-08-30 $25.08 $25.13 $25.07 $25.08 $22.64 219,190
2018-08-29 $25.12 $25.12 $25.07 $25.09 $22.65 130,492
2018-08-28 $25.10 $25.11 $25.05 $25.05 $22.62 162,106
2018-08-27 $25.11 $25.15 $25.11 $25.11 $22.67 194,766
2018-08-24 $25.09 $25.14 $25.09 $25.12 $22.68 85,157
2018-08-23 $25.14 $25.14 $25.08 $25.10 $22.66 143,594
2018-08-22 $25.13 $25.15 $25.12 $25.15 $22.71 148,351
2018-08-21 $25.10 $25.13 $25.10 $25.12 $22.68 124,203
2018-08-20 $25.14 $25.15 $25.10 $25.15 $22.71 294,999
2018-08-17 $25.14 $25.17 $25.13 $25.17 $22.66 170,981
2018-08-16 $25.12 $25.15 $25.12 $25.13 $22.63 119,643
2018-08-15 $25.15 $25.17 $25.13 $25.15 $22.65 134,437
2018-08-14 $25.12 $25.15 $25.10 $25.12 $22.62 526,092
2018-08-13 $25.15 $25.16 $25.11 $25.13 $22.63 182,496
2018-08-10 $25.10 $25.15 $25.10 $25.15 $22.65 136,601
2018-08-09 $25.07 $25.10 $25.06 $25.10 $22.60 133,896
2018-08-08 $25.11 $25.16 $25.05 $25.07 $22.57 182,481
2018-08-07 $25.13 $25.14 $25.08 $25.08 $22.58 224,418
2018-08-06 $25.15 $25.16 $25.12 $25.13 $22.63 161,214
2018-08-03 $25.13 $25.15 $25.09 $25.11 $22.61 213,069
2018-08-02 $25.10 $25.14 $25.10 $25.10 $22.60 162,646
2018-08-01 $25.13 $25.13 $25.08 $25.09 $22.59 157,182
2018-07-31 $25.17 $25.17 $25.15 $25.16 $22.66 182,080
2018-07-30 $25.14 $25.17 $25.12 $25.14 $22.64 188,599
2018-07-27 $25.17 $25.18 $25.12 $25.14 $22.64 198,014
2018-07-26 $25.15 $25.17 $25.12 $25.14 $22.64 126,283
2018-07-25 $25.17 $25.23 $25.12 $25.19 $22.68 128,440
2018-07-24 $25.11 $25.18 $25.11 $25.18 $22.67 160,199
2018-07-23 $25.20 $25.24 $25.13 $25.15 $22.65 242,520
2018-07-20 $25.29 $25.31 $25.24 $25.24 $22.67 155,562
2018-07-19 $25.29 $25.32 $25.25 $25.31 $22.73 143,580
2018-07-18 $25.31 $25.31 $25.22 $25.24 $22.67 193,070
2018-07-17 $25.29 $25.31 $25.26 $25.30 $22.72 155,778
2018-07-16 $25.28 $25.30 $25.28 $25.28 $22.70 198,293
2018-07-13 $25.30 $25.32 $25.27 $25.29 $22.71 130,174
2018-07-12 $25.27 $25.29 $25.26 $25.27 $22.69 351,610
2018-07-11 $25.30 $25.30 $25.25 $25.29 $22.71 356,441
2018-07-10 $25.24 $25.28 $25.21 $25.28 $22.70 274,081
2018-07-09 $25.24 $25.25 $25.20 $25.22 $22.65 300,095
2018-07-06 $25.23 $25.25 $25.21 $25.24 $22.67 869,171
2018-07-05 $25.16 $25.21 $25.16 $25.20 $22.63 144,088
2018-07-03 $25.19 $25.20 $25.15 $25.19 $22.62 123,600
2018-07-02 $25.15 $25.20 $25.13 $25.14 $22.58 372,147
2018-06-29 $25.21 $25.22 $25.10 $25.12 $22.56 747,277
2018-06-28 $25.18 $25.21 $25.17 $25.19 $22.62 155,024
2018-06-27 $25.19 $25.26 $25.18 $25.20 $22.63 320,234
2018-06-26 $25.17 $25.19 $25.15 $25.15 $22.59 340,622
2018-06-25 $25.17 $25.20 $25.17 $25.17 $22.60 154,552
2018-06-22 $25.14 $25.18 $25.14 $25.17 $22.60 304,866
2018-06-21 $25.15 $25.20 $25.15 $25.16 $22.60 316,706
2018-06-20 $25.15 $25.19 $25.14 $25.14 $22.58 261,139
2018-06-19 $25.17 $25.20 $25.17 $25.19 $22.62 200,753
2018-06-18 $25.16 $25.18 $25.13 $25.15 $22.59 188,508
2018-06-15 $25.18 $25.22 $25.17 $25.19 $22.56 219,552
2018-06-14 $25.18 $25.19 $25.16 $25.17 $22.54 155,349
2018-06-13 $25.15 $25.20 $25.12 $25.16 $22.54 217,234
2018-06-12 $25.16 $25.18 $25.12 $25.16 $22.54 270,644
2018-06-11 $25.14 $25.19 $25.14 $25.18 $22.55 167,247
2018-06-08 $25.15 $25.18 $25.14 $25.17 $22.54 230,016
2018-06-07 $25.11 $25.19 $25.10 $25.16 $22.54 220,640
2018-06-06 $25.15 $25.16 $25.10 $25.10 $22.48 357,576
2018-06-05 $25.17 $25.19 $25.13 $25.14 $22.52 272,599
2018-06-04 $25.17 $25.18 $25.12 $25.14 $22.52 79,247
2018-06-01 $25.17 $25.18 $25.14 $25.15 $22.53 188,450
2018-05-31 $25.23 $25.24 $25.19 $25.21 $22.58 563,466
2018-05-30 $25.26 $25.26 $25.18 $25.20 $22.57 270,892
2018-05-29 $25.19 $25.29 $25.18 $25.29 $22.65 289,682
2018-05-25 $25.14 $25.16 $25.08 $25.13 $22.51 337,372
2018-05-24 $25.07 $25.08 $25.01 $25.08 $22.46 169,784
2018-05-23 $24.99 $25.06 $24.98 $25.00 $22.39 353,960
2018-05-22 $24.94 $24.99 $24.93 $24.95 $22.35 190,652
2018-05-21 $24.96 $24.99 $24.93 $24.99 $22.38 275,697
2018-05-18 $25.00 $25.04 $24.99 $25.04 $22.37 228,890
2018-05-17 $25.02 $25.03 $24.98 $24.98 $22.32 162,666
2018-05-16 $25.06 $25.06 $25.00 $25.04 $22.37 217,543
2018-05-15 $25.07 $25.09 $25.01 $25.02 $22.35 236,332
2018-05-14 $25.15 $25.15 $25.12 $25.12 $22.44 122,637
2018-05-11 $25.15 $25.16 $25.10 $25.11 $22.43 213,434
2018-05-10 $25.09 $25.13 $25.09 $25.13 $22.45 253,701
2018-05-09 $25.07 $25.11 $25.06 $25.10 $22.42 163,175
2018-05-08 $25.08 $25.11 $25.07 $25.11 $22.43 154,350
2018-05-07 $25.08 $25.12 $25.08 $25.09 $22.41 222,300
2018-05-04 $25.07 $25.12 $25.07 $25.07 $22.40 249,819
2018-05-03 $25.09 $25.10 $25.06 $25.06 $22.39 274,232
2018-05-02 $24.97 $25.02 $24.92 $25.01 $22.34 162,304
2018-05-01 $24.96 $24.99 $24.92 $24.92 $22.26 188,412
2018-04-30 $24.94 $24.97 $24.90 $24.97 $22.31 179,095
2018-04-27 $24.93 $24.95 $24.89 $24.89 $22.24 172,107
2018-04-26 $24.91 $24.92 $24.88 $24.91 $22.25 162,621
2018-04-25 $24.96 $24.96 $24.84 $24.86 $22.21 312,163
2018-04-24 $25.00 $25.05 $24.96 $24.98 $22.32 230,343
2018-04-23 $25.06 $25.06 $25.01 $25.04 $22.37 296,875
2018-04-20 $25.10 $25.12 $25.10 $25.11 $22.37 166,314
2018-04-19 $25.16 $25.16 $25.10 $25.14 $22.40 225,812
2018-04-18 $25.17 $25.22 $25.14 $25.15 $22.41 192,674
2018-04-17 $25.20 $25.23 $25.16 $25.22 $22.47 393,511
2018-04-16 $25.19 $25.21 $25.14 $25.20 $22.45 249,255
2018-04-13 $25.15 $25.23 $25.15 $25.20 $22.45 921,925
2018-04-12 $25.19 $25.19 $25.13 $25.14 $22.40 339,181
2018-04-11 $25.16 $25.21 $25.14 $25.16 $22.42 214,436
2018-04-10 $25.11 $25.15 $25.10 $25.14 $22.40 198,943
2018-04-09 $25.15 $25.15 $25.10 $25.10 $22.36 172,522
2018-04-06 $25.16 $25.16 $25.10 $25.13 $22.39 515,739
2018-04-05 $25.13 $25.15 $25.07 $25.08 $22.35 165,507
2018-04-04 $25.13 $25.18 $25.13 $25.15 $22.41 149,155
2018-04-03 $25.15 $25.22 $25.12 $25.12 $22.38 143,388
2018-04-02 $25.15 $25.22 $25.14 $25.21 $22.46 331,066
2018-03-29 $25.11 $25.18 $25.10 $25.15 $22.41 239,543
2018-03-28 $25.12 $25.14 $25.07 $25.14 $22.40 224,378
2018-03-27 $25.10 $25.11 $25.05 $25.11 $22.37 326,335
2018-03-26 $25.03 $25.09 $25.02 $25.05 $22.32 148,936
2018-03-23 $25.08 $25.08 $25.04 $25.05 $22.32 182,146
2018-03-22 $25.07 $25.11 $25.06 $25.09 $22.35 126,294
2018-03-21 $25.01 $25.04 $24.98 $25.01 $22.28 146,423
2018-03-20 $25.03 $25.07 $25.01 $25.01 $22.28 157,773
2018-03-19 $25.06 $25.08 $25.04 $25.04 $22.31 126,580
2018-03-16 $25.10 $25.15 $25.10 $25.14 $22.34 182,913
2018-03-15 $25.13 $25.15 $25.11 $25.12 $22.32 222,749
2018-03-14 $25.09 $25.15 $25.07 $25.14 $22.34 273,016
2018-03-13 $25.08 $25.09 $25.03 $25.09 $22.29 152,873
2018-03-12 $25.06 $25.08 $25.04 $25.06 $22.27 134,597
2018-03-09 $25.07 $25.09 $25.04 $25.04 $22.25 203,925
2018-03-08 $25.12 $25.12 $25.07 $25.09 $22.29 164,471
2018-03-07 $25.09 $25.11 $25.08 $25.08 $22.29 174,636
2018-03-06 $25.07 $25.11 $25.06 $25.11 $22.31 168,870
2018-03-05 $25.08 $25.10 $25.04 $25.07 $22.28 135,180
2018-03-02 $25.10 $25.12 $25.04 $25.05 $22.26 163,842
2018-03-01 $25.06 $25.12 $25.06 $25.10 $22.30 295,580
2018-02-28 $25.06 $25.07 $25.01 $25.04 $22.25 660,187
2018-02-27 $25.10 $25.10 $24.98 $25.01 $22.22 343,740
2018-02-26 $25.10 $25.13 $25.05 $25.05 $22.26 271,445
2018-02-23 $25.10 $25.10 $25.05 $25.08 $22.29 252,299
2018-02-22 $25.02 $25.05 $24.96 $25.02 $22.23 519,595
2018-02-21 $25.05 $25.10 $24.97 $24.97 $22.19 420,895
2018-02-20 $25.10 $25.15 $25.02 $25.03 $22.24 214,134
2018-02-16 $25.18 $25.21 $25.14 $25.17 $22.31 165,729
2018-02-15 $25.09 $25.17 $25.09 $25.16 $22.30 203,926
2018-02-14 $25.17 $25.21 $25.11 $25.11 $22.25 404,210
2018-02-13 $25.21 $25.24 $25.18 $25.24 $22.37 305,838
2018-02-12 $25.18 $25.23 $25.16 $25.20 $22.33 312,879
2018-02-09 $25.19 $25.29 $25.18 $25.21 $22.34 254,272
2018-02-08 $25.20 $25.22 $25.16 $25.21 $22.34 277,735
2018-02-07 $25.31 $25.31 $25.21 $25.21 $22.34 481,136
2018-02-06 $25.26 $25.35 $25.26 $25.31 $22.43 395,892
2018-02-05 $25.17 $25.26 $25.17 $25.24 $22.37 540,944
2018-02-02 $25.22 $25.26 $25.16 $25.22 $22.35 363,544
2018-02-01 $25.34 $25.35 $25.24 $25.26 $22.39 399,197
2018-01-31 $25.34 $25.38 $25.32 $25.34 $22.46 565,542
2018-01-30 $25.36 $25.39 $25.30 $25.33 $22.45 268,702
2018-01-29 $25.40 $25.43 $25.32 $25.32 $22.44 491,193
2018-01-26 $25.48 $25.48 $25.43 $25.46 $22.56 367,359
2018-01-25 $25.46 $25.52 $25.45 $25.49 $22.59 369,810
2018-01-24 $25.53 $25.53 $25.44 $25.48 $22.58 299,168
2018-01-23 $25.58 $25.59 $25.54 $25.55 $22.64 334,075
2018-01-22 $25.52 $25.57 $25.51 $25.51 $22.61 242,559
2018-01-19 $25.63 $25.63 $25.57 $25.61 $22.64 302,203
2018-01-18 $25.64 $25.66 $25.60 $25.64 $22.67 225,741
2018-01-17 $25.64 $25.65 $25.62 $25.64 $22.67 296,254
2018-01-16 $25.67 $25.68 $25.62 $25.66 $22.68 426,040
2018-01-12 $25.57 $25.62 $25.55 $25.62 $22.65 275,957
2018-01-11 $25.60 $25.65 $25.53 $25.64 $22.67 284,464
2018-01-10 $25.64 $25.67 $25.53 $25.61 $22.64 488,208
2018-01-09 $25.77 $25.78 $25.67 $25.71 $22.73 272,446
2018-01-08 $25.78 $25.79 $25.74 $25.79 $22.80 307,430
2018-01-05 $25.75 $25.77 $25.71 $25.76 $22.77 265,844
2018-01-04 $25.79 $25.80 $25.71 $25.72 $22.74 273,438
2018-01-03 $25.79 $25.81 $25.75 $25.80 $22.81 309,363
2018-01-02 $25.75 $25.80 $25.73 $25.77 $22.78 452,779
2017-12-29 $25.77 $25.82 $25.77 $25.81 $22.82 578,848
2017-12-28 $25.74 $25.80 $25.74 $25.77 $22.78 202,060
2017-12-27 $25.72 $25.74 $25.67 $25.74 $22.75 197,088
2017-12-26 $25.64 $25.66 $25.61 $25.61 $22.64 181,229
2017-12-22 $25.54 $25.59 $25.51 $25.56 $22.59 177,456
2017-12-21 $25.53 $25.57 $25.49 $25.55 $22.59 364,632
2017-12-20 $25.54 $25.55 $25.48 $25.50 $22.54 193,367
2017-12-19 $25.56 $25.62 $25.55 $25.56 $22.59 258,602
2017-12-18 $25.68 $25.75 $25.65 $25.66 $22.68 267,186
2017-12-15 $25.79 $25.80 $25.74 $25.79 $22.74 270,563
2017-12-14 $25.79 $25.80 $25.73 $25.79 $22.74 274,576
2017-12-13 $25.68 $25.75 $25.65 $25.75 $22.71 170,472
2017-12-12 $25.60 $25.63 $25.55 $25.62 $22.59 169,444
2017-12-11 $25.68 $25.70 $25.63 $25.66 $22.63 233,187
2017-12-08 $25.84 $25.84 $25.68 $25.70 $22.66 304,666
2017-12-07 $25.90 $25.90 $25.81 $25.85 $22.79 793,137
2017-12-06 $25.75 $25.90 $25.74 $25.87 $22.81 633,814
2017-12-05 $25.63 $25.73 $25.61 $25.72 $22.68 285,640
2017-12-04 $25.62 $25.65 $25.57 $25.58 $22.56 551,173
2017-12-01 $25.49 $25.65 $25.49 $25.58 $22.56 577,565
2017-11-30 $25.43 $25.49 $25.39 $25.46 $22.45 640,314
2017-11-29 $25.39 $25.41 $25.37 $25.41 $22.41 240,131
2017-11-28 $25.48 $25.49 $25.44 $25.46 $22.45 148,695
2017-11-27 $25.54 $25.54 $25.47 $25.47 $22.46 180,412
2017-11-24 $25.49 $25.52 $25.48 $25.51 $22.49 95,752
2017-11-22 $25.56 $25.56 $25.51 $25.54 $22.52 215,153
2017-11-21 $25.61 $25.62 $25.56 $25.57 $22.55 211,840
2017-11-20 $25.57 $25.62 $25.57 $25.59 $22.56 193,132
2017-11-17 $25.68 $25.71 $25.65 $25.67 $22.58 174,223
2017-11-16 $25.68 $25.70 $25.67 $25.69 $22.59 255,604
2017-11-15 $25.67 $25.72 $25.65 $25.72 $22.62 268,300
2017-11-14 $25.68 $25.68 $25.65 $25.67 $22.58 248,950
2017-11-13 $25.67 $25.69 $25.65 $25.69 $22.59 216,998
2017-11-10 $25.69 $25.71 $25.64 $25.64 $22.55 239,088
2017-11-09 $25.81 $25.81 $25.77 $25.78 $22.67 239,748
2017-11-08 $25.78 $25.81 $25.78 $25.81 $22.70 603,890
2017-11-07 $25.72 $25.76 $25.70 $25.73 $22.63 590,339
2017-11-06 $25.66 $25.70 $25.63 $25.68 $22.58 255,278
2017-11-03 $25.61 $25.64 $25.60 $25.62 $22.53 228,115
2017-11-02 $25.56 $25.61 $25.55 $25.61 $22.52 225,082
2017-11-01 $25.54 $25.56 $25.51 $25.56 $22.48 249,874
2017-10-31 $25.55 $25.56 $25.50 $25.53 $22.45 139,969
2017-10-30 $25.52 $25.60 $25.52 $25.54 $22.46 109,527
2017-10-27 $25.49 $25.53 $25.47 $25.50 $22.43 146,088
2017-10-26 $25.55 $25.57 $25.48 $25.50 $22.43 227,205
2017-10-25 $25.58 $25.60 $25.53 $25.54 $22.46 254,638
2017-10-24 $25.64 $25.64 $25.58 $25.63 $22.54 285,038
2017-10-23 $25.67 $25.70 $25.61 $25.64 $22.55 275,086
2017-10-20 $25.71 $25.74 $25.68 $25.71 $22.55 231,117
2017-10-19 $25.78 $25.82 $25.75 $25.75 $22.59 309,221
2017-10-18 $25.78 $25.81 $25.75 $25.77 $22.61 287,245
2017-10-17 $25.75 $25.81 $25.71 $25.81 $22.64 189,751
2017-10-16 $25.73 $25.78 $25.72 $25.77 $22.61 303,735
2017-10-13 $25.68 $25.74 $25.67 $25.74 $22.58 197,882
2017-10-12 $25.64 $25.68 $25.61 $25.68 $22.52 192,848
2017-10-11 $25.60 $25.65 $25.60 $25.63 $22.48 191,705
2017-10-10 $25.60 $25.62 $25.58 $25.61 $22.47 145,817
2017-10-09 $25.58 $25.62 $25.54 $25.58 $22.44 186,067
2017-10-06 $25.59 $25.59 $25.48 $25.53 $22.40 439,140
2017-10-05 $25.61 $25.61 $25.57 $25.59 $22.45 207,531
2017-10-04 $25.57 $25.62 $25.56 $25.60 $22.46 165,661
2017-10-03 $25.52 $25.60 $25.52 $25.60 $22.46 299,068
2017-10-02 $25.55 $25.57 $25.50 $25.52 $22.39 332,372
2017-09-29 $25.53 $25.54 $25.50 $25.54 $22.41 133,638
2017-09-28 $25.54 $25.54 $25.48 $25.50 $22.37 189,039
2017-09-27 $25.57 $25.60 $25.54 $25.56 $22.42 241,867
2017-09-26 $25.62 $25.64 $25.59 $25.63 $22.48 149,244
2017-09-25 $25.62 $25.65 $25.58 $25.65 $22.50 200,541
2017-09-22 $25.57 $25.60 $25.55 $25.60 $22.46 139,964
2017-09-21 $25.55 $25.60 $25.53 $25.58 $22.44 121,863
2017-09-20 $25.59 $25.60 $25.52 $25.53 $22.40 164,735
2017-09-19 $25.59 $25.62 $25.56 $25.56 $22.42 157,978
2017-09-18 $25.63 $25.72 $25.57 $25.58 $22.44 243,383
2017-09-15 $25.67 $25.71 $25.65 $25.67 $22.46 84,869
2017-09-14 $25.66 $25.69 $25.64 $25.69 $22.48 148,766
2017-09-13 $25.71 $25.73 $25.65 $25.67 $22.46 239,587
2017-09-12 $25.78 $25.78 $25.71 $25.74 $22.52 512,107
2017-09-11 $25.82 $25.83 $25.76 $25.82 $22.59 549,901
2017-09-08 $25.83 $25.83 $25.79 $25.80 $22.58 141,909
2017-09-07 $25.80 $25.82 $25.78 $25.82 $22.59 354,383
2017-09-06 $25.77 $25.80 $25.06 $25.74 $22.52 546,600
2017-09-05 $25.71 $25.78 $25.71 $25.75 $22.53 292,290
2017-09-01 $25.70 $25.72 $25.66 $25.71 $22.50 168,548
2017-08-31 $25.73 $25.73 $25.70 $25.71 $22.50 118,436
2017-08-30 $25.70 $25.72 $25.69 $25.72 $22.51 174,075
2017-08-29 $25.72 $25.74 $25.69 $25.72 $22.51 151,073
2017-08-28 $25.68 $25.71 $25.66 $25.67 $22.46 174,234
2017-08-25 $25.65 $25.68 $25.63 $25.67 $22.46 121,076
2017-08-24 $25.66 $25.68 $25.63 $25.65 $22.45 161,235
2017-08-23 $25.68 $25.70 $25.64 $25.67 $22.46 127,236
2017-08-22 $25.65 $25.67 $25.61 $25.62 $22.42 146,712
2017-08-21 $25.65 $25.66 $25.62 $25.66 $22.45 177,730
2017-08-18 $25.62 $25.64 $25.60 $25.64 $22.44 216,327
2017-08-17 $25.61 $25.64 $25.58 $25.64 $22.44 128,343
2017-08-16 $25.58 $25.62 $25.57 $25.61 $22.41 204,863
2017-08-15 $25.63 $25.65 $25.56 $25.60 $22.40 237,957
2017-08-14 $25.70 $25.73 $25.66 $25.71 $22.44 169,307
2017-08-11 $25.70 $25.73 $25.69 $25.71 $22.44 125,321
2017-08-10 $25.69 $25.71 $25.65 $25.69 $22.42 101,941
2017-08-09 $25.68 $25.69 $25.63 $25.67 $22.40 151,234
2017-08-08 $25.67 $25.69 $25.62 $25.64 $22.38 190,670
2017-08-07 $25.67 $25.69 $25.63 $25.69 $22.42 109,029
2017-08-04 $25.66 $25.68 $25.60 $25.65 $22.39 246,655
2017-08-03 $25.67 $25.69 $25.64 $25.69 $22.42 154,409
2017-08-02 $25.62 $25.65 $25.60 $25.64 $22.38 226,829
2017-08-01 $25.57 $25.65 $25.57 $25.58 $22.33 228,917
2017-07-31 $25.59 $25.60 $25.57 $25.60 $22.34 165,187
2017-07-28 $25.57 $25.61 $25.56 $25.59 $22.33 111,175
2017-07-27 $25.61 $25.63 $25.56 $25.58 $22.33 130,495
2017-07-26 $25.60 $25.62 $25.55 $25.61 $22.35 211,974
2017-07-25 $25.63 $25.63 $25.58 $25.58 $22.33 133,730
2017-07-24 $25.66 $25.67 $25.62 $25.64 $22.38 183,629
2017-07-21 $25.64 $25.65 $25.61 $25.65 $22.39 137,794
2017-07-20 $25.59 $25.61 $25.55 $25.61 $22.35 256,611
2017-07-19 $25.55 $25.57 $25.53 $25.57 $22.32 198,431
2017-07-18 $25.47 $25.54 $25.46 $25.51 $22.27 259,191
2017-07-17 $25.46 $25.50 $25.44 $25.49 $22.25 222,010
2017-07-14 $25.43 $25.46 $25.42 $25.44 $22.20 265,175
2017-07-13 $25.47 $25.48 $25.41 $25.44 $22.15 170,419
2017-07-12 $25.40 $25.46 $25.40 $25.46 $22.16 260,917
2017-07-11 $25.33 $25.40 $25.32 $25.37 $22.09 171,739
2017-07-10 $25.40 $25.43 $25.33 $25.38 $22.09 132,717
2017-07-07 $25.32 $25.40 $25.32 $25.37 $22.09 227,479
2017-07-06 $25.35 $25.42 $25.33 $25.37 $22.09 177,080
2017-07-05 $25.45 $25.48 $25.36 $25.40 $22.11 216,393
2017-07-03 $25.49 $25.53 $25.40 $25.42 $22.13 148,799
2017-06-30 $25.42 $25.47 $25.40 $25.44 $22.15 576,588
2017-06-29 $25.49 $25.49 $25.40 $25.43 $22.14 241,128
2017-06-28 $25.59 $25.64 $25.51 $25.53 $22.22 183,717
2017-06-27 $25.60 $25.65 $25.55 $25.58 $22.27 185,163
2017-06-26 $25.63 $25.65 $25.60 $25.64 $22.32 203,806
2017-06-23 $25.57 $25.62 $25.56 $25.59 $22.28 120,542
2017-06-22 $25.60 $25.62 $25.56 $25.61 $22.29 175,118
2017-06-21 $25.57 $25.60 $25.55 $25.58 $22.27 150,891
2017-06-20 $25.59 $25.60 $25.55 $25.59 $22.28 165,505
2017-06-19 $25.56 $25.62 $25.55 $25.56 $22.25 182,232
2017-06-16 $25.59 $25.59 $25.55 $25.56 $22.25 148,748
2017-06-15 $25.56 $25.61 $25.53 $25.54 $22.23 205,665
2017-06-14 $25.64 $25.66 $25.60 $25.66 $22.28 225,180
2017-06-13 $25.55 $25.59 $25.54 $25.59 $22.22 164,516
2017-06-12 $25.58 $25.60 $25.55 $25.58 $22.21 270,546
2017-06-09 $25.62 $25.62 $25.55 $25.60 $22.23 125,362
2017-06-08 $25.67 $25.68 $25.61 $25.63 $22.25 175,115
2017-06-07 $25.66 $25.68 $25.63 $25.66 $22.28 140,076
2017-06-06 $25.64 $25.66 $25.62 $25.66 $22.28 160,583
2017-06-05 $25.58 $25.66 $25.58 $25.59 $22.22 283,338
2017-06-02 $25.55 $25.62 $25.54 $25.62 $22.25 147,830
2017-06-01 $25.55 $25.56 $25.52 $25.52 $22.16 120,317
2017-05-31 $25.52 $25.55 $25.48 $25.53 $22.17 124,540
2017-05-30 $25.52 $25.52 $25.46 $25.50 $22.14 132,956
2017-05-26 $25.48 $25.49 $25.43 $25.46 $22.11 279,412
2017-05-25 $25.45 $25.46 $25.40 $25.45 $22.10 175,117
2017-05-24 $25.41 $25.47 $25.41 $25.41 $22.06 286,094
2017-05-23 $25.38 $25.45 $25.38 $25.42 $22.07 867,995
2017-05-22 $25.38 $25.40 $25.32 $25.38 $22.04 143,202
2017-05-19 $25.28 $25.37 $25.26 $25.31 $21.98 173,234
2017-05-18 $25.30 $25.34 $25.25 $25.30 $21.97 145,062
2017-05-17 $25.22 $25.29 $25.22 $25.27 $21.94 168,398
2017-05-16 $25.18 $25.21 $25.15 $25.20 $21.88 221,112
2017-05-15 $25.16 $25.21 $25.12 $25.18 $21.86 245,650
2017-05-12 $25.21 $25.23 $25.18 $25.22 $21.84 101,496
2017-05-11 $25.13 $25.17 $25.10 $25.14 $21.77 119,808
2017-05-10 $25.12 $25.14 $25.08 $25.13 $21.76 220,665
2017-05-09 $25.13 $25.14 $25.08 $25.13 $21.76 481,210
2017-05-08 $25.11 $25.14 $25.09 $25.09 $21.73 174,933
2017-05-05 $25.12 $25.13 $25.11 $25.13 $21.76 91,302
2017-05-04 $25.11 $25.14 $25.06 $25.12 $21.75 146,457
2017-05-03 $25.08 $25.16 $25.08 $25.11 $21.74 299,832
2017-05-02 $25.06 $25.08 $25.04 $25.06 $21.70 434,437
2017-05-01 $25.05 $25.10 $25.05 $25.08 $21.72 236,374
2017-04-28 $25.10 $25.12 $25.04 $25.04 $21.68 975,635
2017-04-27 $25.06 $25.13 $25.06 $25.12 $21.75 188,227
2017-04-26 $25.07 $25.11 $25.05 $25.06 $21.70 284,614
2017-04-25 $25.17 $25.21 $25.07 $25.07 $21.71 219,455
2017-04-24 $25.24 $25.24 $25.15 $25.17 $21.80 287,801
2017-04-21 $25.28 $25.29 $25.21 $25.26 $21.87 212,810
2017-04-20 $25.29 $25.30 $25.25 $25.27 $21.88 174,116
2017-04-19 $25.29 $25.34 $25.28 $25.29 $21.90 151,887
2017-04-18 $25.27 $25.30 $25.24 $25.30 $21.91 281,086
2017-04-17 $25.23 $25.26 $25.20 $25.24 $21.85 426,246
2017-04-13 $25.22 $25.26 $25.19 $25.22 $21.84 252,477
2017-04-12 $25.26 $25.29 $25.20 $25.29 $21.84 158,958
2017-04-11 $25.22 $25.26 $25.21 $25.25 $21.81 280,609
2017-04-10 $25.19 $25.22 $25.16 $25.22 $21.78 356,523
2017-04-07 $25.17 $25.19 $25.14 $25.14 $21.71 154,983
2017-04-06 $25.13 $25.15 $25.09 $25.11 $21.69 271,649
2017-04-05 $25.12 $25.14 $25.06 $25.10 $21.68 271,317
2017-04-04 $25.06 $25.11 $25.04 $25.10 $21.68 418,018
2017-04-03 $25.08 $25.08 $25.00 $25.05 $21.63 442,739
2017-03-31 $25.04 $25.12 $25.00 $25.03 $21.62 1,216,116
2017-03-30 $25.10 $25.12 $25.05 $25.05 $21.63 212,539
2017-03-29 $25.13 $25.13 $25.07 $25.10 $21.68 160,594
2017-03-28 $25.08 $25.09 $25.03 $25.07 $21.65 269,725
2017-03-27 $25.06 $25.08 $25.02 $25.05 $21.63 445,540
2017-03-24 $25.04 $25.04 $24.99 $25.00 $21.59 232,928
2017-03-23 $24.97 $25.01 $24.97 $25.01 $21.60 436,845
2017-03-22 $24.96 $25.01 $24.94 $24.98 $21.57 1,445,394
2017-03-21 $24.85 $24.94 $24.85 $24.94 $21.54 250,409
2017-03-20 $24.83 $24.90 $24.80 $24.89 $21.49 181,889
2017-03-17 $24.81 $24.87 $24.80 $24.84 $21.45 167,896
2017-03-16 $24.76 $24.83 $24.76 $24.81 $21.43 213,446
2017-03-15 $24.76 $24.82 $24.72 $24.81 $21.43 283,457
2017-03-14 $24.80 $24.82 $24.76 $24.82 $21.38 381,542
2017-03-13 $24.82 $24.84 $24.77 $24.77 $21.34 414,164
2017-03-10 $24.75 $24.87 $24.75 $24.80 $21.36 314,490
2017-03-09 $24.78 $24.81 $24.74 $24.75 $21.32 438,452
2017-03-08 $24.87 $24.91 $24.81 $24.81 $21.37 355,838
2017-03-07 $24.95 $24.97 $24.90 $24.92 $21.46 212,744
2017-03-06 $24.96 $25.01 $24.93 $24.95 $21.49 300,488
2017-03-03 $24.95 $25.02 $24.89 $24.92 $21.47 297,640
2017-03-02 $25.00 $25.07 $24.93 $24.93 $21.47 268,324
2017-03-01 $25.05 $25.05 $24.95 $24.98 $21.52 384,659
2017-02-28 $25.10 $25.17 $25.10 $25.14 $21.66 732,338
2017-02-27 $25.13 $25.16 $25.06 $25.11 $21.63 766,283
2017-02-24 $25.09 $25.14 $25.04 $25.14 $21.66 154,188
2017-02-23 $25.03 $25.06 $24.98 $25.05 $21.58 238,078
2017-02-22 $25.04 $25.06 $24.95 $24.97 $21.51 439,502
2017-02-21 $24.99 $25.03 $24.95 $24.96 $21.50 213,189
2017-02-17 $24.99 $25.02 $24.95 $24.95 $21.49 221,563
2017-02-16 $24.85 $24.94 $24.84 $24.94 $21.48 253,433
2017-02-15 $24.93 $24.93 $24.81 $24.85 $21.41 387,260
2017-02-14 $25.05 $25.07 $24.95 $24.98 $21.46 493,868
2017-02-13 $25.08 $25.09 $25.04 $25.08 $21.55 668,098
2017-02-10 $25.08 $25.11 $25.02 $25.07 $21.54 321,538
2017-02-09 $25.13 $25.15 $25.07 $25.07 $21.54 421,245
2017-02-08 $25.11 $25.17 $25.06 $25.16 $21.61 276,861
2017-02-07 $25.08 $25.12 $25.03 $25.11 $21.57 308,246
2017-02-06 $25.08 $25.11 $25.04 $25.08 $21.55 357,886
2017-02-03 $25.04 $25.09 $25.00 $25.04 $21.51 280,037
2017-02-02 $25.02 $25.09 $24.99 $24.99 $21.47 235,488
2017-02-01 $25.04 $25.04 $24.93 $25.00 $21.48 619,081
2017-01-31 $25.04 $25.07 $25.03 $25.06 $21.53 322,484
2017-01-30 $25.04 $25.06 $24.99 $25.04 $21.51 287,289
2017-01-27 $24.98 $25.03 $24.93 $24.98 $21.46 386,524
2017-01-26 $24.99 $24.99 $24.94 $24.95 $21.44 387,172
2017-01-25 $25.00 $25.01 $24.94 $24.99 $21.47 620,815
2017-01-24 $25.06 $25.09 $25.00 $25.00 $21.48 673,527
2017-01-23 $25.00 $25.09 $25.00 $25.08 $21.55 352,064
2017-01-20 $25.02 $25.07 $24.96 $25.04 $21.51 256,755
2017-01-19 $25.19 $25.23 $25.03 $25.10 $21.57 295,755
2017-01-18 $25.22 $25.29 $25.18 $25.23 $21.68 296,806
2017-01-17 $25.24 $25.28 $25.21 $25.26 $21.70 460,365
2017-01-13 $25.26 $25.26 $25.20 $25.20 $21.65 284,783
2017-01-12 $25.21 $25.35 $25.21 $25.31 $21.69 448,038
2017-01-11 $25.15 $25.20 $25.12 $25.20 $21.60 321,337
2017-01-10 $25.09 $25.17 $25.08 $25.10 $21.51 579,529
2017-01-09 $25.06 $25.16 $25.05 $25.16 $21.56 539,047
2017-01-06 $24.99 $25.08 $24.95 $25.07 $21.49 1,396,051
2017-01-05 $24.97 $25.04 $24.93 $25.02 $21.44 412,239
2017-01-04 $24.93 $24.97 $24.89 $24.96 $21.39 284,692
2017-01-03 $24.86 $24.94 $24.82 $24.93 $21.37 559,153
2016-12-30 $24.91 $24.93 $24.83 $24.89 $21.33 527,204
2016-12-29 $24.81 $24.93 $24.78 $24.91 $21.35 476,044
2016-12-28 $24.74 $24.87 $24.74 $24.85 $21.30 818,277
2016-12-27 $24.73 $24.78 $24.71 $24.75 $21.21 694,365
2016-12-23 $24.69 $24.76 $24.68 $24.69 $21.16 802,212
2016-12-22 $24.70 $24.72 $24.63 $24.66 $21.14 726,915
2016-12-21 $24.62 $24.71 $24.58 $24.62 $21.10 710,237
2016-12-20 $24.60 $24.68 $24.56 $24.57 $21.06 560,130
2016-12-19 $24.54 $24.69 $24.51 $24.66 $21.14 1,273,360
2016-12-16 $24.54 $24.62 $24.52 $24.52 $21.02 797,886
2016-12-15 $24.63 $24.63 $24.51 $24.53 $21.02 687,437
2016-12-14 $24.73 $24.80 $24.70 $24.71 $21.12 591,702
2016-12-13 $24.69 $24.77 $24.69 $24.74 $21.15 551,417
2016-12-12 $24.75 $24.77 $24.67 $24.71 $21.12 1,011,124
2016-12-09 $24.82 $24.83 $24.68 $24.75 $21.16 399,584
2016-12-08 $24.84 $24.87 $24.76 $24.78 $21.18 553,724
2016-12-07 $24.75 $24.87 $24.66 $24.83 $21.23 598,771
2016-12-06 $24.53 $24.67 $24.50 $24.65 $21.07 480,136
2016-12-05 $24.45 $24.49 $24.43 $24.45 $20.90 414,224
2016-12-02 $24.43 $24.51 $24.41 $24.42 $20.88 557,966
2016-12-01 $24.50 $24.53 $24.43 $24.45 $20.90 598,642
2016-11-30 $24.57 $24.61 $24.52 $24.60 $21.03 510,545
2016-11-29 $24.70 $24.74 $24.62 $24.63 $21.06 431,926
2016-11-28 $24.76 $24.78 $24.69 $24.73 $21.14 434,608
2016-11-25 $24.74 $24.79 $24.70 $24.78 $21.18 283,735
2016-11-23 $24.68 $24.82 $24.68 $24.76 $21.17 356,734
2016-11-22 $24.84 $24.85 $24.77 $24.79 $21.19 382,259
2016-11-21 $24.88 $24.90 $24.84 $24.85 $21.24 264,204
2016-11-18 $24.87 $24.93 $24.85 $24.86 $21.25 246,842
2016-11-17 $24.84 $24.93 $24.84 $24.90 $21.29 276,643
2016-11-16 $24.88 $24.89 $24.84 $24.86 $21.25 434,192
2016-11-15 $24.90 $24.97 $24.86 $24.90 $21.29 284,819
2016-11-14 $25.14 $25.19 $24.94 $25.03 $21.34 762,865
2016-11-11 $25.29 $25.44 $25.21 $25.21 $21.50 461,268
2016-11-10 $25.45 $25.52 $25.32 $25.42 $21.68 239,255
2016-11-09 $25.66 $25.69 $25.47 $25.53 $21.77 403,474
2016-11-08 $25.80 $25.83 $25.72 $25.74 $21.95 161,251
2016-11-07 $25.73 $25.84 $25.73 $25.80 $22.00 341,413
2016-11-04 $25.79 $25.85 $25.78 $25.84 $22.03 205,042
2016-11-03 $25.77 $25.83 $25.76 $25.79 $21.99 156,566
2016-11-02 $25.75 $25.84 $25.74 $25.81 $22.01 204,536
2016-11-01 $25.75 $25.79 $25.69 $25.79 $21.99 207,748
2016-10-31 $25.75 $25.79 $25.73 $25.76 $21.97 204,553
2016-10-28 $25.68 $25.77 $25.66 $25.77 $21.97 171,176
2016-10-27 $25.73 $25.74 $25.65 $25.67 $21.89 390,385
2016-10-26 $25.77 $25.78 $25.72 $25.72 $21.93 268,461
2016-10-25 $25.76 $25.81 $25.75 $25.77 $21.97 554,466
2016-10-24 $25.77 $25.83 $25.77 $25.77 $21.97 157,898
2016-10-21 $25.79 $25.82 $25.71 $25.77 $21.97 242,168
2016-10-20 $25.75 $25.78 $25.70 $25.74 $21.95 180,442
2016-10-19 $25.76 $25.79 $25.66 $25.76 $21.97 239,921
2016-10-18 $25.73 $25.79 $25.73 $25.78 $21.98 211,992
2016-10-17 $25.79 $25.80 $25.76 $25.80 $22.00 182,890
2016-10-14 $25.80 $25.83 $25.76 $25.76 $21.97 169,388
2016-10-13 $25.86 $25.91 $25.84 $25.91 $22.04 243,822
2016-10-12 $25.86 $25.88 $25.80 $25.86 $22.00 260,990
2016-10-11 $25.89 $25.90 $25.86 $25.86 $22.00 195,248
2016-10-10 $25.94 $25.95 $25.88 $25.92 $22.05 198,655
2016-10-07 $25.94 $25.97 $25.91 $25.92 $22.05 203,909
2016-10-06 $25.92 $25.97 $25.90 $25.91 $22.04 443,031
2016-10-05 $25.98 $25.99 $25.91 $25.98 $22.10 323,685
2016-10-04 $25.99 $26.00 $25.95 $25.96 $22.08 164,887
2016-10-03 $26.05 $26.05 $25.99 $26.00 $22.12 166,613
2016-09-30 $26.05 $26.09 $25.99 $26.04 $22.15 185,047
2016-09-29 $26.06 $26.08 $26.02 $26.05 $22.16 114,165
2016-09-28 $26.05 $26.10 $26.03 $26.05 $22.16 228,508
2016-09-27 $26.06 $26.09 $26.05 $26.08 $22.19 171,102
2016-09-26 $26.07 $26.10 $26.03 $26.07 $22.18 144,172
2016-09-23 $26.03 $26.07 $26.02 $26.03 $22.14 177,971
2016-09-22 $26.00 $26.07 $26.00 $26.01 $22.13 305,013
2016-09-21 $25.96 $26.02 $25.96 $26.01 $22.13 214,564
2016-09-20 $26.03 $26.06 $25.96 $25.96 $22.08 275,628
2016-09-19 $26.04 $26.06 $25.98 $26.01 $22.13 222,596
2016-09-16 $25.99 $26.07 $25.98 $26.06 $22.17 162,250
2016-09-15 $26.04 $26.09 $26.00 $26.06 $22.17 283,021
2016-09-14 $26.12 $26.16 $26.07 $26.11 $22.16 143,796
2016-09-13 $26.16 $26.18 $26.01 $26.12 $22.17 205,474
2016-09-12 $26.19 $26.25 $26.15 $26.17 $22.21 195,752
2016-09-09 $26.22 $26.22 $26.15 $26.19 $22.23 204,156
2016-09-08 $26.24 $26.29 $26.21 $26.22 $22.25 171,075
2016-09-07 $26.26 $26.26 $26.23 $26.23 $22.26 185,495
2016-09-06 $26.25 $26.30 $26.25 $26.30 $22.32 225,658
2016-09-02 $26.27 $26.28 $26.24 $26.24 $22.27 131,818
2016-09-01 $26.26 $26.30 $26.25 $26.26 $22.29 166,592
2016-08-31 $26.30 $26.32 $26.25 $26.30 $22.32 466,076
2016-08-30 $26.30 $26.33 $26.26 $26.27 $22.30 230,801
2016-08-29 $26.32 $26.36 $26.25 $26.36 $22.37 193,529
2016-08-26 $26.30 $26.33 $26.26 $26.27 $22.30 155,821
2016-08-25 $26.28 $26.30 $26.25 $26.28 $22.30 152,615
2016-08-24 $26.29 $26.31 $26.26 $26.27 $22.30 148,203
2016-08-23 $26.30 $26.32 $26.25 $26.29 $22.31 160,265
2016-08-22 $26.29 $26.32 $26.25 $26.27 $22.30 108,590
2016-08-19 $26.25 $26.29 $26.22 $26.22 $22.25 158,115
2016-08-18 $26.28 $26.29 $26.25 $26.25 $22.28 135,712
2016-08-17 $26.23 $26.27 $26.21 $26.26 $22.29 164,722
2016-08-16 $26.20 $26.24 $26.16 $26.23 $22.26 135,683
2016-08-15 $26.25 $26.25 $26.16 $26.16 $22.20 165,841
2016-08-12 $26.27 $26.32 $26.27 $26.31 $22.28 239,055
2016-08-11 $26.19 $26.28 $26.19 $26.19 $22.17 395,834
2016-08-10 $26.20 $26.30 $26.20 $26.26 $22.23 347,055
2016-08-09 $26.21 $26.28 $26.16 $26.19 $22.17 370,283
2016-08-08 $26.27 $26.30 $26.17 $26.25 $22.22 1,196,619
2016-08-05 $26.32 $26.32 $26.21 $26.23 $22.21 251,692
2016-08-04 $26.32 $26.34 $26.28 $26.32 $22.28 181,719
2016-08-03 $26.30 $26.33 $26.24 $26.30 $22.27 363,924
2016-08-02 $26.25 $26.32 $26.22 $26.27 $22.24 327,328
2016-08-01 $26.30 $26.33 $26.26 $26.26 $22.23 154,551
2016-07-29 $26.32 $26.37 $26.28 $26.34 $22.30 243,814
2016-07-28 $26.33 $26.33 $26.24 $26.28 $22.25 1,235,365
2016-07-27 $26.26 $26.36 $26.26 $26.30 $22.27 216,350
2016-07-26 $26.30 $26.30 $26.25 $26.29 $22.26 190,888
2016-07-25 $26.29 $26.30 $26.27 $26.28 $22.25 177,079
2016-07-22 $26.27 $26.30 $26.23 $26.28 $22.25 204,281
2016-07-21 $26.31 $26.33 $26.25 $26.30 $22.27 309,652
2016-07-20 $26.34 $26.39 $26.29 $26.32 $22.28 373,719
2016-07-19 $26.33 $26.39 $26.32 $26.34 $22.30 226,128
2016-07-18 $26.36 $26.37 $26.30 $26.34 $22.30 342,172
2016-07-15 $26.40 $26.40 $26.33 $26.36 $22.32 1,490,604
2016-07-14 $26.46 $26.47 $26.43 $26.46 $22.35 242,563
2016-07-13 $26.54 $26.54 $26.45 $26.47 $22.35 385,139
2016-07-12 $26.55 $26.55 $26.49 $26.52 $22.40 1,443,766
2016-07-11 $26.56 $26.61 $26.55 $26.56 $22.43 233,165
2016-07-08 $26.61 $26.61 $26.56 $26.60 $22.46 181,421
2016-07-07 $26.57 $26.60 $26.52 $26.59 $22.46 205,713
2016-07-06 $26.64 $26.64 $26.52 $26.58 $22.45 185,151
2016-07-05 $26.55 $26.63 $26.51 $26.52 $22.40 248,375
2016-07-01 $26.48 $26.59 $26.45 $26.55 $22.42 276,733
2016-06-30 $26.47 $26.54 $26.45 $26.54 $22.41 256,272
2016-06-29 $26.49 $26.53 $26.46 $26.49 $22.37 305,838
2016-06-28 $26.42 $26.54 $26.42 $26.49 $22.37 139,270
2016-06-27 $26.48 $26.52 $26.36 $26.48 $22.36 428,371
2016-06-24 $26.43 $26.43 $26.35 $26.41 $22.30 143,213
2016-06-23 $26.28 $26.28 $26.21 $26.22 $22.14 190,661
2016-06-22 $26.27 $26.31 $26.26 $26.30 $22.21 148,685
2016-06-21 $26.32 $26.34 $26.28 $26.30 $22.21 168,812
2016-06-20 $26.33 $26.35 $26.30 $26.31 $22.22 133,870
2016-06-17 $26.35 $26.39 $26.31 $26.33 $22.24 224,460
2016-06-16 $26.34 $26.38 $26.31 $26.37 $22.27 221,464
2016-06-15 $26.33 $26.33 $26.29 $26.33 $22.24 186,099
2016-06-14 $26.34 $26.39 $26.34 $26.39 $22.23 312,600
2016-06-13 $26.32 $26.34 $26.30 $26.34 $22.19 149,367
2016-06-10 $26.23 $26.32 $26.18 $26.28 $22.14 181,977
2016-06-09 $26.15 $26.22 $26.15 $26.22 $22.09 170,272
2016-06-08 $26.13 $26.17 $26.11 $26.17 $22.04 197,911
2016-06-07 $26.09 $26.14 $26.09 $26.14 $22.02 168,540
2016-06-06 $26.09 $26.14 $26.09 $26.11 $21.99 179,968
2016-06-03 $26.12 $26.14 $26.10 $26.14 $22.02 224,081
2016-06-02 $26.07 $26.10 $26.06 $26.08 $21.97 333,812
2016-06-01 $26.06 $26.06 $26.03 $26.04 $21.94 209,276
2016-05-31 $26.04 $26.05 $26.01 $26.04 $21.94 222,102
2016-05-27 $26.11 $26.11 $26.02 $26.05 $21.94 179,363
2016-05-26 $26.05 $26.07 $26.01 $26.05 $21.94 178,956
2016-05-25 $26.04 $26.08 $26.02 $26.04 $21.94 200,675
2016-05-24 $26.05 $26.05 $26.02 $26.04 $21.94 234,008
2016-05-23 $26.05 $26.07 $26.02 $26.02 $21.92 199,563
2016-05-20 $26.03 $26.07 $26.00 $26.03 $21.93 156,536
2016-05-19 $25.99 $26.05 $25.98 $26.04 $21.94 178,051
2016-05-18 $26.06 $26.10 $26.00 $26.00 $21.90 180,750
2016-05-17 $26.06 $26.09 $26.03 $26.08 $21.97 126,280
2016-05-16 $26.07 $26.08 $26.03 $26.03 $21.93 208,829
2016-05-13 $26.10 $26.10 $26.04 $26.08 $21.97 312,448
2016-05-12 $26.10 $26.12 $26.07 $26.09 $21.92 276,958
2016-05-11 $26.09 $26.13 $26.01 $26.12 $21.95 1,155,862
2016-05-10 $26.05 $26.08 $26.01 $26.05 $21.89 213,663
2016-05-09 $26.00 $26.10 $26.00 $26.05 $21.89 112,048
2016-05-06 $25.98 $26.05 $25.96 $25.99 $21.84 200,735
2016-05-05 $25.98 $26.00 $25.97 $26.00 $21.84 184,251
2016-05-04 $25.98 $26.00 $25.92 $26.00 $21.84 283,367
2016-05-03 $25.87 $25.99 $25.87 $25.98 $21.83 207,265
2016-05-02 $25.92 $25.92 $25.86 $25.86 $21.73 168,191
2016-04-29 $25.87 $25.92 $25.82 $25.91 $21.77 521,235
2016-04-28 $25.82 $25.90 $25.82 $25.89 $21.75 240,683
2016-04-27 $25.85 $25.87 $25.81 $25.86 $21.73 155,122
2016-04-26 $25.84 $25.85 $25.81 $25.85 $21.72 188,933
2016-04-25 $25.87 $25.87 $25.83 $25.83 $21.70 199,999
2016-04-22 $25.88 $25.92 $25.83 $25.87 $21.74 141,024
2016-04-21 $25.89 $25.89 $25.85 $25.86 $21.73 286,649
2016-04-20 $25.92 $25.94 $25.87 $25.90 $21.76 286,989
2016-04-19 $25.93 $25.93 $25.87 $25.88 $21.74 165,593
2016-04-18 $25.87 $25.92 $25.87 $25.92 $21.78 226,492
2016-04-15 $25.95 $25.95 $25.89 $25.93 $21.79 297,333
2016-04-14 $25.94 $25.97 $25.90 $25.96 $21.75 299,215
2016-04-13 $25.90 $25.96 $25.90 $25.95 $21.74 219,359
2016-04-12 $25.92 $25.99 $25.90 $25.91 $21.71 306,537
2016-04-11 $25.93 $25.94 $25.85 $25.90 $21.70 154,411
2016-04-08 $25.94 $25.96 $25.88 $25.89 $21.69 402,130
2016-04-07 $25.86 $25.94 $25.84 $25.93 $21.73 246,088
2016-04-06 $25.83 $25.85 $25.79 $25.81 $21.63 223,001
2016-04-05 $25.84 $25.84 $25.78 $25.84 $21.65 224,379
2016-04-04 $25.72 $25.78 $25.70 $25.77 $21.59 185,488
2016-04-01 $25.74 $25.75 $25.68 $25.71 $21.54 178,715
2016-03-31 $25.68 $25.74 $25.68 $25.74 $21.57 239,056
2016-03-30 $25.67 $25.69 $25.64 $25.68 $21.52 120,466
2016-03-29 $25.64 $25.71 $25.64 $25.71 $21.54 313,364
2016-03-28 $25.58 $25.65 $25.58 $25.64 $21.48 285,271
2016-03-24 $25.61 $25.63 $25.56 $25.56 $21.42 138,508
2016-03-23 $25.56 $25.63 $25.53 $25.62 $21.47 183,020
2016-03-22 $25.51 $25.62 $25.50 $25.58 $21.43 166,031
2016-03-21 $25.58 $25.58 $25.50 $25.54 $21.40 268,249
2016-03-18 $25.60 $25.62 $25.56 $25.58 $21.43 271,517
2016-03-17 $25.54 $25.60 $25.52 $25.57 $21.42 267,187
2016-03-16 $25.46 $25.58 $25.43 $25.53 $21.39 628,985
2016-03-15 $25.51 $25.53 $25.43 $25.43 $21.31 339,085
2016-03-14 $25.54 $25.56 $25.50 $25.56 $21.36 241,804
2016-03-11 $25.50 $25.54 $25.47 $25.50 $21.31 282,922
2016-03-10 $25.48 $25.50 $25.43 $25.50 $21.31 187,274
2016-03-09 $25.40 $25.50 $25.40 $25.49 $21.30 256,359
2016-03-08 $25.38 $25.48 $25.38 $25.41 $21.23 337,558
2016-03-07 $25.47 $25.47 $25.32 $25.39 $21.21 173,665
2016-03-04 $25.40 $25.41 $25.32 $25.37 $21.20 267,241
2016-03-03 $25.41 $25.45 $25.37 $25.41 $21.23 349,229
2016-03-02 $25.55 $25.56 $25.38 $25.46 $21.27 468,955
2016-03-01 $25.58 $25.60 $25.52 $25.56 $21.36 354,949
2016-02-29 $25.53 $25.61 $25.51 $25.56 $21.36 548,645
2016-02-26 $25.52 $25.57 $25.50 $25.50 $21.31 300,225
2016-02-25 $25.57 $25.65 $25.53 $25.56 $21.36 239,219
2016-02-24 $25.65 $25.68 $25.52 $25.54 $21.34 1,013,184
2016-02-23 $25.63 $25.65 $25.58 $25.64 $21.42 242,187
2016-02-22 $25.65 $25.67 $25.62 $25.62 $21.41 241,841
2016-02-19 $25.64 $25.68 $25.61 $25.66 $21.44 348,538
2016-02-18 $25.64 $25.67 $25.62 $25.67 $21.45 300,348
2016-02-17 $25.65 $25.68 $25.60 $25.63 $21.42 392,833
2016-02-16 $25.71 $25.74 $25.69 $25.74 $21.51 198,906
2016-02-12 $25.77 $25.77 $25.66 $25.72 $21.49 279,223
2016-02-11 $25.83 $25.88 $25.78 $25.78 $21.48 328,885
2016-02-10 $25.79 $25.80 $25.75 $25.80 $21.50 246,706
2016-02-09 $25.76 $25.85 $25.76 $25.80 $21.50 228,850
2016-02-08 $25.78 $25.81 $25.77 $25.78 $21.48 217,043
2016-02-05 $25.75 $25.75 $25.67 $25.72 $21.43 279,416
2016-02-04 $25.72 $25.73 $25.68 $25.72 $21.43 239,785
2016-02-03 $25.70 $25.74 $25.68 $25.72 $21.43 225,977
2016-02-02 $25.65 $25.72 $25.65 $25.71 $21.42 310,186
2016-02-01 $25.67 $25.68 $25.60 $25.60 $21.33 251,455
2016-01-29 $25.63 $25.70 $25.62 $25.65 $21.37 478,158
2016-01-28 $25.59 $25.63 $25.59 $25.61 $21.34 293,918
2016-01-27 $25.57 $25.64 $25.56 $25.62 $21.35 358,949
2016-01-26 $25.62 $25.69 $25.56 $25.63 $21.36 328,418
2016-01-25 $25.67 $25.69 $25.55 $25.63 $21.36 3,326,031
2016-01-22 $25.66 $25.67 $25.59 $25.62 $21.35 200,412
2016-01-21 $25.66 $25.72 $25.63 $25.65 $21.37 329,286
2016-01-20 $25.73 $25.75 $25.63 $25.69 $21.41 346,464
2016-01-19 $25.65 $25.65 $25.56 $25.64 $21.36 461,368
2016-01-15 $25.67 $25.68 $25.54 $25.65 $21.37 436,281
2016-01-14 $25.67 $25.75 $25.62 $25.69 $21.34 188,773
2016-01-13 $25.67 $25.67 $25.64 $25.67 $21.33 171,837
2016-01-12 $25.58 $25.69 $25.58 $25.67 $21.33 179,703
2016-01-11 $25.68 $25.70 $25.62 $25.63 $21.29 229,110
2016-01-08 $25.69 $25.71 $25.62 $25.70 $21.35 455,886
2016-01-07 $25.65 $25.71 $25.61 $25.70 $21.35 240,693
2016-01-06 $25.60 $25.69 $25.50 $25.68 $21.33 371,160
2016-01-05 $25.58 $25.59 $25.49 $25.58 $21.25 213,058
2016-01-04 $25.46 $25.55 $25.46 $25.52 $21.20 182,087
2015-12-31 $25.48 $25.52 $25.45 $25.47 $21.16 195,084
2015-12-30 $25.47 $25.49 $25.39 $25.49 $21.18 157,421
2015-12-29 $25.46 $25.50 $25.36 $25.36 $21.07 171,463
2015-12-28 $25.46 $25.50 $25.37 $25.50 $21.18 129,695
2015-12-24 $25.47 $25.47 $25.35 $25.45 $21.14 136,524
2015-12-23 $25.41 $25.46 $25.39 $25.42 $21.12 287,869
2015-12-22 $25.45 $25.47 $25.40 $25.41 $21.11 178,556
2015-12-21 $25.39 $25.46 $25.39 $25.44 $21.13 158,754
2015-12-18 $25.33 $25.42 $25.32 $25.38 $21.08 84,525
2015-12-17 $25.34 $25.39 $25.30 $25.36 $21.07 179,798
2015-12-16 $25.31 $25.34 $25.25 $25.27 $20.99 423,625
2015-12-15 $25.38 $25.38 $25.28 $25.36 $21.07 266,385
2015-12-14 $25.52 $25.52 $25.40 $25.45 $21.08 137,252
2015-12-11 $25.44 $25.54 $25.44 $25.53 $21.14 186,573
2015-12-10 $25.41 $25.43 $25.39 $25.40 $21.04 100,475
2015-12-09 $25.38 $25.43 $25.35 $25.39 $21.03 109,728
2015-12-08 $25.36 $25.41 $25.34 $25.39 $21.03 69,379
2015-12-07 $25.26 $25.38 $25.26 $25.34 $20.99 185,932
2015-12-04 $25.27 $25.37 $25.21 $25.36 $21.00 862,416
2015-12-03 $25.25 $25.30 $25.20 $25.25 $20.91 121,548
2015-12-02 $25.37 $25.39 $25.26 $25.33 $20.98 138,159
2015-12-01 $25.30 $25.39 $25.28 $25.38 $21.02 483,396
2015-11-30 $25.27 $25.33 $25.26 $25.31 $20.96 133,395
2015-11-27 $25.26 $25.31 $25.25 $25.27 $20.93 44,815
2015-11-25 $25.28 $25.31 $25.26 $25.27 $20.93 87,219
2015-11-24 $25.23 $25.31 $25.22 $25.26 $20.92 156,690
2015-11-23 $25.18 $25.27 $25.16 $25.24 $20.90 126,705
2015-11-20 $25.20 $25.24 $25.15 $25.20 $20.87 75,600
2015-11-19 $25.19 $25.23 $25.14 $25.22 $20.89 282,909
2015-11-18 $25.06 $25.17 $25.06 $25.14 $20.82 113,648
2015-11-17 $25.06 $25.13 $25.03 $25.08 $20.77 74,936
2015-11-16 $25.08 $25.17 $25.05 $25.09 $20.78 152,445
2015-11-13 $25.12 $25.17 $25.02 $25.07 $20.76 103,138
2015-11-12 $25.11 $25.17 $25.07 $25.13 $20.75 73,151
2015-11-11 $25.06 $25.12 $25.05 $25.11 $20.73 61,332
2015-11-10 $25.04 $25.18 $25.02 $25.10 $20.72 106,675
2015-11-09 $25.03 $25.14 $25.02 $25.02 $20.66 109,206
2015-11-06 $25.12 $25.12 $25.02 $25.04 $20.67 231,944
2015-11-05 $25.18 $25.20 $25.14 $25.19 $20.80 83,936
2015-11-04 $25.16 $25.20 $25.15 $25.16 $20.77 68,323
2015-11-03 $25.17 $25.21 $25.11 $25.14 $20.76 97,499
2015-11-02 $25.19 $25.19 $25.08 $25.18 $20.79 209,495
2015-10-30 $25.21 $25.21 $25.11 $25.16 $20.77 98,408
2015-10-29 $25.17 $25.19 $25.12 $25.12 $20.74 160,264
2015-10-28 $25.15 $25.23 $25.15 $25.15 $20.77 94,828
2015-10-27 $25.18 $25.23 $25.16 $25.17 $20.78 92,725
2015-10-26 $25.12 $25.22 $25.12 $25.19 $20.80 110,582
2015-10-23 $25.16 $25.17 $25.12 $25.16 $20.77 90,068
2015-10-22 $25.16 $25.19 $25.13 $25.18 $20.79 92,687
2015-10-21 $25.11 $25.18 $25.10 $25.18 $20.79 69,294
2015-10-20 $25.10 $25.14 $25.10 $25.14 $20.76 91,692
2015-10-19 $25.17 $25.22 $25.10 $25.15 $20.77 168,279
2015-10-16 $25.09 $25.20 $25.09 $25.13 $20.75 90,437
2015-10-15 $25.12 $25.16 $25.10 $25.14 $20.76 126,434
2015-10-14 $25.14 $25.23 $25.14 $25.23 $20.77 90,543
2015-10-13 $25.21 $25.21 $25.16 $25.19 $20.74 69,485
2015-10-12 $25.15 $25.21 $25.14 $25.20 $20.75 130,248
2015-10-09 $25.11 $25.18 $25.11 $25.13 $20.69 99,395
2015-10-08 $25.10 $25.18 $25.10 $25.11 $20.68 120,352
2015-10-07 $25.14 $25.18 $25.06 $25.13 $20.69 111,303
2015-10-06 $25.10 $25.19 $25.07 $25.17 $20.73 180,365
2015-10-05 $25.13 $25.16 $25.08 $25.09 $20.66 137,425
2015-10-02 $25.16 $25.20 $25.12 $25.13 $20.69 90,954
2015-10-01 $25.04 $25.11 $25.04 $25.09 $20.66 197,543
2015-09-30 $25.00 $25.07 $25.00 $25.02 $20.60 102,066
2015-09-29 $25.01 $25.10 $25.01 $25.03 $20.61 241,599
2015-09-28 $24.97 $25.07 $24.97 $25.06 $20.63 127,787
2015-09-25 $24.96 $25.02 $24.91 $24.99 $20.58 124,153
2015-09-24 $24.99 $25.09 $24.94 $24.96 $20.55 117,322
2015-09-23 $24.92 $25.05 $24.92 $24.93 $20.53 178,569
2015-09-22 $24.95 $25.03 $24.91 $24.96 $20.55 137,902
2015-09-21 $24.97 $24.97 $24.85 $24.87 $20.48 93,885
2015-09-18 $24.88 $25.01 $24.88 $24.97 $20.56 86,692
2015-09-17 $24.86 $24.95 $24.77 $24.93 $20.53 231,166
2015-09-16 $24.80 $24.93 $24.76 $24.86 $20.47 89,019
2015-09-15 $25.01 $25.01 $24.80 $24.80 $20.42 134,338
2015-09-14 $25.04 $25.04 $24.96 $24.96 $20.49 61,225
2015-09-11 $24.94 $25.08 $24.94 $24.98 $20.51 177,518
2015-09-10 $25.05 $25.05 $24.95 $25.00 $20.52 60,677
2015-09-09 $25.07 $25.10 $24.98 $25.10 $20.61 153,669
2015-09-08 $25.06 $25.11 $25.00 $25.07 $20.58 59,947
2015-09-04 $25.05 $25.15 $25.01 $25.08 $20.59 135,400
2015-09-03 $24.98 $25.12 $24.98 $25.05 $20.56 110,777
2015-09-02 $24.97 $25.06 $24.94 $24.98 $20.51 702,473
2015-09-01 $25.05 $25.11 $24.95 $25.09 $20.60 539,868
2015-08-31 $25.06 $25.12 $24.96 $24.96 $20.49 104,061
2015-08-28 $25.03 $25.08 $24.99 $25.00 $20.52 95,236
2015-08-27 $24.93 $25.09 $24.90 $25.04 $20.56 155,481
2015-08-26 $24.93 $25.02 $24.88 $24.98 $20.51 104,577
2015-08-25 $25.06 $25.13 $24.96 $24.96 $20.49 216,934
2015-08-24 $25.17 $25.23 $25.08 $25.10 $20.61 192,140
2015-08-21 $25.14 $25.18 $25.08 $25.15 $20.65 164,466
2015-08-20 $25.06 $25.14 $25.06 $25.11 $20.61 160,111
2015-08-19 $25.06 $25.14 $25.03 $25.11 $20.61 102,201
2015-08-18 $25.08 $25.10 $25.03 $25.06 $20.57 128,065

Invesco National AMT-Free Municipal Bond ETF (PZA) News Headlines

Recent Invesco National AMT-Free Municipal Bond ETF (PZA) News
Similar Companies to Invesco National AMT-Free Municipal Bond ETF (PZA) 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.