Invesco New York AMT-Free Municipal Bond ETF (PZT)

Exchange: NYSE ARCA

$26.21 ($0.04) 0.17%

Data as of Dec. 3, 2021

Dec. 3, 2021
Invesco New York AMT-Free Municipal Bond ETF - Daily Information
Click for more stock information on Invesco New York AMT-Free Municipal Bond ETF.
Daily Information Data
Date Dec. 3, 2021
Open $26.13
Previous Close $26.21
High $26.21
Low $26.13
Adjusted Open $26.13
Previous Adjusted Close $26.21
Adjusted High $26.21
Adjusted Low $26.13

About Invesco New York AMT-Free Municipal Bond ETF (PZT)

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 New York or any U.S. territory and their political subdivisions, in the U.S. domestic market with a term of at least 15 years remaining to final maturity. As of August 31, 2019, the Underlying Index was comprised of 983 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco New York AMT-Free Municipal Bond ETF (PZT)
Date Open High Low Close Adj.Close Volume
2021-12-03 $26.13 $26.21 $26.13 $26.21 $26.21 4,313
2021-12-02 $26.19 $26.21 $26.14 $26.16 $26.16 14,324
2021-12-01 $26.15 $26.21 $26.15 $26.19 $26.19 10,794
2021-11-30 $26.20 $26.20 $26.13 $26.18 $26.18 12,300
2021-11-29 $26.10 $26.16 $26.10 $26.14 $26.14 7,137
2021-11-26 $26.05 $26.13 $26.05 $26.09 $26.09 9,956
2021-11-24 $26.09 $26.09 $26.06 $26.07 $26.07 11,245
2021-11-23 $26.13 $26.13 $26.06 $26.07 $26.07 14,501
2021-11-22 $26.04 $26.12 $26.04 $26.10 $26.10 55,860
2021-11-19 $26.11 $26.15 $26.10 $26.13 $26.08 8,924
2021-11-18 $26.04 $26.09 $26.04 $26.08 $26.03 8,770
2021-11-17 $26.10 $26.10 $26.01 $26.07 $26.02 15,103
2021-11-16 $26.16 $26.16 $26.03 $26.03 $25.99 11,871
2021-11-15 $26.08 $26.15 $26.07 $26.10 $26.05 23,825
2021-11-12 $26.16 $26.16 $26.07 $26.07 $26.02 40,629
2021-11-11 $26.11 $26.13 $26.11 $26.13 $26.08 1,075
2021-11-10 $26.06 $26.15 $26.06 $26.13 $26.08 3,387
2021-11-09 $26.07 $26.14 $26.07 $26.13 $26.08 3,057
2021-11-08 $26.08 $26.08 $26.01 $26.06 $26.01 3,434
2021-11-05 $26.06 $26.06 $26.04 $26.06 $26.01 2,126
2021-11-04 $26.04 $26.04 $25.95 $26.01 $25.96 4,078
2021-11-03 $25.93 $25.95 $25.93 $25.95 $25.90 775
2021-11-02 $25.87 $25.93 $25.87 $25.92 $25.87 5,926
2021-11-01 $25.85 $25.90 $25.85 $25.88 $25.84 16,626
2021-10-29 $25.94 $25.94 $25.87 $25.90 $25.85 9,247
2021-10-28 $25.93 $25.93 $25.85 $25.91 $25.86 4,307
2021-10-27 $25.91 $25.91 $25.84 $25.88 $25.83 3,563
2021-10-26 $25.84 $25.84 $25.80 $25.80 $25.75 1,547
2021-10-25 $25.85 $25.85 $25.80 $25.82 $25.77 2,900
2021-10-22 $25.83 $25.83 $25.81 $25.82 $25.77 1,879
2021-10-21 $25.82 $25.83 $25.80 $25.81 $25.76 8,785
2021-10-20 $25.89 $25.92 $25.89 $25.91 $25.86 10,918
2021-10-19 $25.86 $25.88 $25.86 $25.86 $25.81 6,071
2021-10-18 $25.90 $25.90 $25.87 $25.90 $25.85 19,513
2021-10-15 $26.01 $26.01 $25.91 $25.94 $25.84 8,964
2021-10-14 $25.96 $25.97 $25.91 $25.97 $25.87 11,727
2021-10-13 $25.95 $25.96 $25.91 $25.93 $25.83 10,679
2021-10-12 $25.93 $25.93 $25.91 $25.92 $25.82 1,332
2021-10-11 $25.93 $25.93 $25.88 $25.91 $25.81 7,562
2021-10-08 $25.94 $25.94 $25.90 $25.92 $25.82 8,064
2021-10-07 $25.99 $25.99 $25.91 $25.93 $25.84 4,527
2021-10-06 $26.00 $26.00 $25.90 $25.96 $25.86 21,612
2021-10-05 $25.98 $26.00 $25.96 $25.97 $25.87 5,685
2021-10-04 $25.94 $26.00 $25.92 $25.97 $25.87 5,208
2021-10-01 $26.02 $26.02 $25.97 $25.99 $25.89 4,755
2021-09-30 $26.02 $26.02 $25.96 $26.00 $25.90 35,571
2021-09-29 $26.06 $26.06 $25.98 $26.01 $25.91 11,516
2021-09-28 $26.10 $26.10 $26.00 $26.05 $25.95 6,271
2021-09-27 $26.17 $26.18 $26.10 $26.17 $26.07 15,665
2021-09-24 $26.19 $26.19 $26.15 $26.15 $26.05 3,126
2021-09-23 $26.15 $26.22 $26.14 $26.17 $26.07 10,972
2021-09-22 $26.26 $26.26 $26.23 $26.23 $26.13 12,144
2021-09-21 $26.22 $26.29 $26.22 $26.26 $26.17 16,824
2021-09-20 $26.29 $26.29 $26.20 $26.24 $26.14 6,730
2021-09-17 $26.31 $26.32 $26.25 $26.30 $26.15 26,703
2021-09-16 $26.31 $26.31 $26.26 $26.26 $26.11 1,808
2021-09-15 $26.29 $26.32 $26.25 $26.28 $26.13 8,641
2021-09-14 $26.33 $26.33 $26.25 $26.25 $26.10 3,499
2021-09-13 $26.20 $26.30 $26.20 $26.28 $26.13 5,383
2021-09-10 $26.32 $26.32 $26.20 $26.21 $26.07 44,046
2021-09-09 $26.25 $26.34 $26.25 $26.34 $26.19 15,700
2021-09-08 $26.26 $26.26 $26.23 $26.24 $26.09 974
2021-09-07 $26.25 $26.26 $26.24 $26.24 $26.09 3,142
2021-09-03 $26.30 $26.30 $26.25 $26.27 $26.12 11,147
2021-09-02 $26.25 $26.32 $26.25 $26.29 $26.14 2,035
2021-09-01 $26.39 $26.39 $26.26 $26.33 $26.18 7,224
2021-08-31 $26.38 $26.38 $26.28 $26.29 $26.14 1,899
2021-08-30 $26.22 $26.33 $26.22 $26.28 $26.14 20,706
2021-08-27 $26.30 $26.33 $26.25 $26.30 $26.15 4,493
2021-08-26 $26.27 $26.31 $26.27 $26.30 $26.15 6,581
2021-08-25 $26.38 $26.38 $26.28 $26.32 $26.17 5,739
2021-08-24 $26.33 $26.35 $26.30 $26.32 $26.17 6,145
2021-08-23 $26.42 $26.42 $26.27 $26.31 $26.17 6,674
2021-08-20 $26.40 $26.41 $26.32 $26.37 $26.17 6,966
2021-08-19 $26.42 $26.43 $26.35 $26.38 $26.18 13,102
2021-08-18 $26.40 $26.42 $26.40 $26.41 $26.22 1,724
2021-08-17 $26.41 $26.43 $26.39 $26.40 $26.20 8,585
2021-08-16 $26.47 $26.47 $26.35 $26.41 $26.22 9,312
2021-08-13 $26.43 $26.43 $26.35 $26.43 $26.24 7,444
2021-08-12 $26.40 $26.40 $26.36 $26.36 $26.16 12,073
2021-08-11 $26.51 $26.51 $26.43 $26.43 $26.24 2,416
2021-08-10 $26.48 $26.48 $26.42 $26.46 $26.27 10,774
2021-08-09 $26.50 $26.53 $26.45 $26.50 $26.30 7,293
2021-08-06 $26.50 $26.53 $26.49 $26.49 $26.30 5,590
2021-08-05 $26.49 $26.56 $26.48 $26.53 $26.34 7,978
2021-08-04 $26.59 $26.59 $26.48 $26.54 $26.35 12,704
2021-08-03 $26.59 $26.59 $26.51 $26.59 $26.40 3,217
2021-08-02 $26.50 $26.54 $26.50 $26.52 $26.33 9,023
2021-07-30 $26.50 $26.57 $26.50 $26.53 $26.34 4,799
2021-07-29 $26.50 $26.57 $26.50 $26.54 $26.34 20,374
2021-07-28 $26.56 $26.59 $26.55 $26.56 $26.37 2,210
2021-07-27 $26.54 $26.56 $26.54 $26.56 $26.36 2,844
2021-07-26 $26.58 $26.60 $26.54 $26.56 $26.37 3,270
2021-07-23 $26.64 $26.64 $26.51 $26.52 $26.33 21,220
2021-07-22 $26.66 $26.66 $26.60 $26.60 $26.40 3,469
2021-07-21 $26.58 $26.61 $26.58 $26.59 $26.40 6,369
2021-07-20 $26.62 $26.65 $26.58 $26.61 $26.41 9,917
2021-07-19 $26.72 $26.72 $26.53 $26.61 $26.42 30,213
2021-07-16 $26.64 $26.65 $26.58 $26.63 $26.39 14,583
2021-07-15 $26.58 $26.64 $26.56 $26.61 $26.37 13,698
2021-07-14 $26.69 $26.69 $26.56 $26.56 $26.32 14,376
2021-07-13 $26.54 $26.65 $26.54 $26.60 $26.36 9,192
2021-07-12 $26.68 $26.68 $26.60 $26.63 $26.39 6,130
2021-07-09 $26.66 $26.66 $26.59 $26.62 $26.37 28,748
2021-07-08 $26.65 $26.65 $26.62 $26.65 $26.40 3,169
2021-07-07 $26.45 $26.57 $26.45 $26.56 $26.31 8,661
2021-07-06 $26.42 $26.48 $26.42 $26.45 $26.21 3,504
2021-07-02 $26.40 $26.45 $26.40 $26.43 $26.19 12,085
2021-07-01 $26.39 $26.43 $26.38 $26.41 $26.17 9,627
2021-06-30 $26.71 $26.71 $26.34 $26.36 $26.11 20,036
2021-06-29 $26.46 $26.46 $26.35 $26.36 $26.12 2,827
2021-06-28 $26.40 $26.40 $26.35 $26.39 $26.15 10,005
2021-06-25 $26.45 $26.45 $26.38 $26.38 $26.14 24,002
2021-06-24 $26.38 $26.39 $26.33 $26.37 $26.13 6,198
2021-06-23 $26.42 $26.42 $26.34 $26.38 $26.13 6,086
2021-06-22 $26.39 $26.43 $26.38 $26.39 $26.14 20,182
2021-06-21 $26.46 $26.46 $26.33 $26.42 $26.18 8,976
2021-06-18 $26.51 $26.52 $26.42 $26.47 $26.18 8,226
2021-06-17 $26.51 $26.51 $26.43 $26.48 $26.18 5,696
2021-06-16 $26.46 $26.54 $26.46 $26.50 $26.21 5,409
2021-06-15 $26.45 $26.59 $26.44 $26.53 $26.24 15,786
2021-06-14 $26.61 $26.61 $26.53 $26.57 $26.27 3,903
2021-06-11 $26.61 $26.61 $26.52 $26.55 $26.26 6,598
2021-06-10 $26.52 $26.56 $26.48 $26.52 $26.22 11,204
2021-06-09 $26.36 $26.53 $26.36 $26.44 $26.15 5,761
2021-06-08 $26.40 $26.40 $26.35 $26.38 $26.09 6,353
2021-06-07 $26.35 $26.37 $26.32 $26.36 $26.07 7,425
2021-06-04 $26.37 $26.37 $26.30 $26.37 $26.08 3,187
2021-06-03 $26.25 $26.34 $26.25 $26.32 $26.03 18,118
2021-06-02 $26.26 $26.26 $26.21 $26.26 $25.97 16,661
2021-06-01 $26.19 $26.27 $26.19 $26.25 $25.96 4,460
2021-05-28 $26.28 $26.28 $26.21 $26.25 $25.96 26,721
2021-05-27 $26.24 $26.28 $26.19 $26.23 $25.95 20,203
2021-05-26 $26.19 $26.28 $26.19 $26.24 $25.95 7,952
2021-05-25 $26.24 $26.24 $26.19 $26.23 $25.94 6,958
2021-05-24 $26.22 $26.24 $26.18 $26.21 $25.92 13,590
2021-05-21 $26.21 $26.26 $26.19 $26.21 $25.87 11,782
2021-05-20 $26.25 $26.25 $26.13 $26.20 $25.86 19,660
2021-05-19 $26.24 $26.25 $26.16 $26.21 $25.87 1,696
2021-05-18 $26.16 $26.21 $26.16 $26.21 $25.87 743
2021-05-17 $26.12 $26.18 $26.12 $26.16 $25.82 1,137
2021-05-14 $26.13 $26.22 $26.13 $26.17 $25.83 8,551
2021-05-13 $26.22 $26.22 $26.12 $26.17 $25.83 16,948
2021-05-12 $26.19 $26.19 $26.09 $26.15 $25.81 11,681
2021-05-11 $26.21 $26.21 $26.10 $26.15 $25.81 5,478
2021-05-10 $26.21 $26.21 $26.11 $26.14 $25.80 15,230
2021-05-07 $26.08 $26.21 $26.08 $26.10 $25.77 45,087
2021-05-06 $26.20 $26.21 $26.12 $26.16 $25.82 5,841
2021-05-05 $26.16 $26.16 $26.09 $26.13 $25.80 10,400
2021-05-04 $26.19 $26.19 $26.08 $26.14 $25.80 10,797
2021-05-03 $26.00 $26.12 $26.00 $26.09 $25.75 7,417
2021-04-30 $26.18 $26.18 $26.05 $26.08 $25.75 6,666
2021-04-29 $26.11 $26.11 $26.05 $26.07 $25.74 9,733
2021-04-28 $26.14 $26.14 $26.09 $26.12 $25.78 11,373
2021-04-27 $26.16 $26.16 $26.11 $26.14 $25.80 16,008
2021-04-26 $26.05 $26.17 $26.05 $26.15 $25.81 29,326
2021-04-23 $25.99 $26.16 $25.99 $26.09 $25.76 21,279
2021-04-22 $26.02 $26.07 $26.02 $26.03 $25.70 6,113
2021-04-21 $26.15 $26.15 $26.03 $26.13 $25.79 19,995
2021-04-20 $25.99 $26.10 $25.99 $26.00 $25.67 6,985
2021-04-19 $26.15 $26.15 $26.07 $26.11 $25.78 16,934
2021-04-16 $26.18 $26.18 $26.07 $26.15 $25.76 4,440
2021-04-15 $25.99 $26.14 $25.99 $26.07 $25.68 11,684
2021-04-14 $25.99 $25.99 $25.98 $25.99 $25.60 9,003
2021-04-13 $25.98 $25.99 $25.89 $25.99 $25.61 8,883
2021-04-12 $26.03 $26.03 $25.95 $25.98 $25.60 27,594
2021-04-09 $25.99 $25.99 $25.89 $25.95 $25.57 5,919
2021-04-08 $25.98 $25.98 $25.88 $25.89 $25.51 6,593
2021-04-07 $25.75 $25.81 $25.75 $25.79 $25.41 22,352
2021-04-06 $25.70 $25.79 $25.70 $25.75 $25.37 7,245
2021-04-05 $25.79 $25.79 $25.74 $25.76 $25.39 7,803
2021-04-01 $25.70 $25.79 $25.70 $25.77 $25.39 9,663
2021-03-31 $25.77 $25.78 $25.71 $25.73 $25.35 9,149
2021-03-30 $25.65 $25.73 $25.65 $25.69 $25.31 6,534
2021-03-29 $25.67 $25.77 $25.66 $25.73 $25.35 12,893
2021-03-26 $25.79 $25.79 $25.71 $25.79 $25.41 4,612
2021-03-25 $25.79 $25.79 $25.73 $25.73 $25.35 1,513
2021-03-24 $25.68 $25.80 $25.67 $25.78 $25.40 16,058
2021-03-23 $25.75 $25.77 $25.74 $25.77 $25.39 3,743
2021-03-22 $25.78 $25.78 $25.63 $25.72 $25.34 11,274
2021-03-19 $25.67 $25.76 $25.67 $25.75 $25.32 3,403
2021-03-18 $25.76 $25.78 $25.70 $25.70 $25.27 8,982
2021-03-17 $25.75 $25.92 $25.73 $25.78 $25.35 14,762
2021-03-16 $25.95 $25.95 $25.83 $25.85 $25.42 2,340
2021-03-15 $25.84 $25.93 $25.81 $25.84 $25.41 14,303
2021-03-12 $25.84 $25.94 $25.78 $25.85 $25.41 3,825
2021-03-11 $25.92 $25.96 $25.86 $25.88 $25.44 11,181
2021-03-10 $25.83 $25.88 $25.75 $25.86 $25.43 9,632
2021-03-09 $25.63 $25.82 $25.63 $25.81 $25.37 14,624
2021-03-08 $25.60 $25.77 $25.55 $25.74 $25.30 11,207
2021-03-05 $25.45 $25.67 $25.45 $25.54 $25.11 38,229
2021-03-04 $25.57 $25.72 $25.55 $25.55 $25.12 14,857
2021-03-03 $25.65 $25.72 $25.58 $25.65 $25.22 4,936
2021-03-02 $25.71 $25.72 $25.57 $25.65 $25.22 10,381
2021-03-01 $25.70 $25.72 $25.57 $25.66 $25.23 14,172
2021-02-26 $25.63 $25.70 $25.50 $25.63 $25.20 7,153
2021-02-25 $25.77 $25.77 $25.56 $25.62 $25.19 22,264
2021-02-24 $25.84 $25.84 $25.75 $25.80 $25.37 5,387
2021-02-23 $26.04 $26.04 $25.80 $25.85 $25.42 45,244
2021-02-22 $26.17 $26.17 $25.80 $26.03 $25.59 22,024
2021-02-19 $26.18 $26.27 $26.00 $26.05 $25.56 31,370
2021-02-18 $26.16 $26.32 $26.16 $26.24 $25.74 5,608
2021-02-17 $26.37 $26.41 $26.31 $26.32 $25.82 19,256
2021-02-16 $26.32 $26.46 $26.32 $26.39 $25.89 13,377
2021-02-12 $26.41 $26.52 $26.41 $26.48 $25.98 9,799
2021-02-11 $26.29 $26.51 $26.29 $26.45 $25.95 14,812
2021-02-10 $26.30 $26.30 $26.29 $26.30 $25.81 8,135
2021-02-09 $26.30 $26.30 $26.25 $26.30 $25.81 22,703
2021-02-08 $26.42 $26.42 $26.21 $26.29 $25.80 19,687
2021-02-05 $26.40 $26.42 $26.30 $26.30 $25.81 5,765
2021-02-04 $26.37 $26.37 $26.25 $26.32 $25.83 9,432
2021-02-03 $26.37 $26.39 $26.21 $26.31 $25.81 5,542
2021-02-02 $26.32 $26.36 $26.22 $26.36 $25.87 5,703
2021-02-01 $26.34 $26.37 $26.18 $26.28 $25.79 19,092
2021-01-29 $26.34 $26.36 $26.25 $26.27 $25.77 19,538
2021-01-28 $26.21 $26.31 $26.16 $26.23 $25.74 2,832
2021-01-27 $26.24 $26.25 $26.18 $26.20 $25.70 12,149
2021-01-26 $26.16 $26.24 $26.16 $26.24 $25.75 2,989
2021-01-25 $26.24 $26.25 $26.14 $26.21 $25.72 115,853
2021-01-22 $26.23 $26.23 $26.10 $26.16 $25.66 8,299
2021-01-21 $26.24 $26.24 $26.10 $26.16 $25.67 6,946
2021-01-20 $26.20 $26.21 $26.04 $26.16 $25.67 4,786
2021-01-19 $26.19 $26.20 $26.00 $26.18 $25.69 20,689
2021-01-15 $26.22 $26.22 $26.11 $26.18 $25.63 4,892
2021-01-14 $26.15 $26.22 $26.12 $26.22 $25.67 13,448
2021-01-13 $26.15 $26.19 $26.10 $26.13 $25.59 8,110
2021-01-12 $26.17 $26.19 $26.02 $26.18 $25.63 10,782
2021-01-11 $26.16 $26.16 $26.06 $26.16 $25.62 8,575
2021-01-08 $26.26 $26.26 $26.05 $26.16 $25.62 36,268
2021-01-07 $26.25 $26.25 $26.06 $26.22 $25.67 24,067
2021-01-06 $26.18 $26.23 $26.17 $26.21 $25.67 10,205
2021-01-05 $26.25 $26.28 $26.16 $26.18 $25.64 4,459
2021-01-04 $26.14 $26.20 $26.08 $26.18 $25.63 6,486
2020-12-31 $26.21 $26.22 $26.10 $26.14 $25.60 8,205
2020-12-30 $26.17 $26.23 $26.06 $26.22 $25.67 14,179
2020-12-29 $26.20 $26.22 $26.12 $26.20 $25.65 22,915
2020-12-28 $26.07 $26.15 $26.03 $26.15 $25.60 2,257
2020-12-24 $26.13 $26.19 $26.02 $26.19 $25.64 6,394
2020-12-23 $26.02 $26.14 $26.00 $26.11 $25.56 28,130
2020-12-22 $26.08 $26.17 $26.01 $26.10 $25.55 5,277
2020-12-21 $26.15 $26.15 $26.00 $26.08 $25.54 9,889
2020-12-18 $26.18 $26.20 $26.12 $26.13 $25.53 1,570
2020-12-17 $26.09 $26.17 $26.06 $26.13 $25.53 9,507
2020-12-16 $26.13 $26.18 $26.08 $26.12 $25.52 9,782
2020-12-15 $26.11 $26.18 $26.02 $26.11 $25.51 9,474
2020-12-14 $26.16 $26.17 $26.04 $26.11 $25.51 2,830
2020-12-11 $26.08 $26.20 $26.02 $26.10 $25.50 50,155
2020-12-10 $26.01 $26.07 $25.99 $26.05 $25.45 5,277
2020-12-09 $26.01 $26.10 $26.01 $26.03 $25.44 6,807
2020-12-08 $26.08 $26.08 $26.05 $26.05 $25.46 3,635
2020-12-07 $26.03 $26.06 $25.82 $25.93 $25.34 27,498
2020-12-04 $25.97 $26.03 $25.95 $25.99 $25.40 5,627
2020-12-03 $26.03 $26.03 $25.90 $25.96 $25.36 10,075
2020-12-02 $25.93 $26.00 $25.92 $25.95 $25.35 9,771
2020-12-01 $26.02 $26.02 $25.95 $26.00 $25.41 4,753
2020-11-30 $25.97 $25.99 $25.90 $25.93 $25.33 19,821
2020-11-27 $25.97 $26.00 $25.88 $26.00 $25.41 3,974
2020-11-25 $25.95 $25.98 $25.92 $25.92 $25.33 12,779
2020-11-24 $25.99 $25.99 $25.88 $25.91 $25.32 51,909
2020-11-23 $26.01 $26.01 $25.85 $25.91 $25.32 6,977
2020-11-20 $26.04 $26.04 $25.90 $25.96 $25.31 12,925
2020-11-19 $25.94 $25.99 $25.89 $25.97 $25.32 6,825
2020-11-18 $25.80 $25.89 $25.80 $25.89 $25.24 13,339
2020-11-17 $25.83 $25.85 $25.76 $25.85 $25.21 33,338
2020-11-16 $25.62 $25.78 $25.62 $25.71 $25.06 6,162
2020-11-13 $25.73 $25.74 $25.68 $25.68 $25.03 913
2020-11-12 $25.67 $25.73 $25.59 $25.68 $25.04 9,870
2020-11-11 $25.62 $25.65 $25.58 $25.65 $25.01 8,926
2020-11-10 $25.63 $25.64 $25.55 $25.57 $24.93 18,387
2020-11-09 $25.49 $25.64 $25.49 $25.58 $24.94 51,603
2020-11-06 $25.67 $25.70 $25.65 $25.68 $25.03 16,869
2020-11-05 $25.62 $25.67 $25.52 $25.65 $25.01 30,567
2020-11-04 $25.48 $25.59 $25.46 $25.54 $24.90 3,184
2020-11-03 $25.34 $25.45 $25.34 $25.35 $24.72 1,324
2020-11-02 $25.35 $25.45 $25.34 $25.35 $24.72 11,819
2020-10-30 $25.45 $25.48 $25.34 $25.41 $24.78 3,625
2020-10-29 $25.43 $25.46 $25.38 $25.46 $24.83 20,823
2020-10-28 $25.42 $25.44 $25.42 $25.43 $24.80 2,608
2020-10-27 $25.41 $25.41 $25.31 $25.37 $24.73 5,881
2020-10-26 $25.37 $25.40 $25.28 $25.34 $24.71 21,370
2020-10-23 $25.37 $25.37 $25.29 $25.30 $24.66 6,848
2020-10-22 $25.33 $25.39 $25.30 $25.30 $24.67 9,419
2020-10-21 $25.37 $25.37 $25.27 $25.29 $24.66 19,513
2020-10-20 $25.38 $25.43 $25.34 $25.39 $24.76 6,373
2020-10-19 $25.42 $25.47 $25.34 $25.37 $24.74 31,937
2020-10-16 $25.46 $25.54 $25.45 $25.51 $24.81 10,317
2020-10-15 $25.45 $25.46 $25.45 $25.46 $24.77 589
2020-10-14 $25.46 $25.46 $25.44 $25.46 $24.77 1,727
2020-10-13 $25.48 $25.48 $25.40 $25.43 $24.74 6,118
2020-10-12 $25.52 $25.52 $25.40 $25.44 $24.75 5,578
2020-10-09 $25.46 $25.46 $25.37 $25.42 $24.73 3,951
2020-10-08 $25.45 $25.47 $25.40 $25.45 $24.77 6,655
2020-10-07 $25.47 $25.51 $25.39 $25.39 $24.70 17,370
2020-10-06 $25.55 $25.58 $25.48 $25.50 $24.81 12,025
2020-10-05 $25.56 $25.61 $25.52 $25.58 $24.88 11,054
2020-10-02 $25.54 $25.62 $25.53 $25.59 $24.89 4,727
2020-10-01 $25.51 $25.59 $25.51 $25.59 $24.90 4,700
2020-09-30 $25.73 $25.73 $25.52 $25.52 $24.83 13,256
2020-09-29 $25.70 $25.70 $25.63 $25.65 $24.96 4,927
2020-09-28 $25.65 $25.71 $25.58 $25.58 $24.89 2,349
2020-09-25 $25.67 $25.69 $25.59 $25.62 $24.92 16,839
2020-09-24 $25.59 $25.71 $25.59 $25.65 $24.96 13,929
2020-09-23 $25.64 $25.71 $25.59 $25.71 $25.01 38,760
2020-09-22 $25.65 $25.69 $25.63 $25.63 $24.93 5,281
2020-09-21 $25.67 $25.68 $25.55 $25.63 $24.94 13,386
2020-09-18 $25.74 $25.75 $25.69 $25.72 $24.97 5,119
2020-09-17 $25.66 $25.73 $25.66 $25.72 $24.96 6,487
2020-09-16 $25.71 $25.77 $25.61 $25.77 $25.02 11,385
2020-09-15 $25.74 $25.74 $25.67 $25.69 $24.94 4,519
2020-09-14 $25.75 $25.75 $25.60 $25.71 $24.96 9,047
2020-09-11 $25.74 $25.74 $25.67 $25.70 $24.95 12,187
2020-09-10 $25.65 $25.75 $25.65 $25.66 $24.91 16,556
2020-09-09 $25.76 $25.76 $25.70 $25.72 $24.97 8,945
2020-09-08 $25.74 $25.75 $25.72 $25.72 $24.97 10,129
2020-09-04 $25.72 $25.75 $25.72 $25.74 $24.98 14,233
2020-09-03 $25.70 $25.74 $25.70 $25.74 $24.99 13,097
2020-09-02 $25.71 $25.72 $25.69 $25.70 $24.95 4,449
2020-09-01 $25.72 $25.73 $25.68 $25.72 $24.97 6,494
2020-08-31 $25.70 $25.80 $25.70 $25.70 $24.95 10,213
2020-08-28 $25.70 $26.02 $25.70 $25.78 $25.03 5,189
2020-08-27 $25.83 $25.83 $25.66 $25.76 $25.01 12,276
2020-08-26 $25.83 $25.95 $25.80 $25.84 $25.09 4,768
2020-08-25 $25.99 $25.99 $25.72 $25.90 $25.14 23,238
2020-08-24 $25.99 $25.99 $25.86 $25.93 $25.17 11,852
2020-08-21 $25.91 $25.92 $25.89 $25.91 $25.10 7,001
2020-08-20 $25.97 $25.97 $25.85 $25.87 $25.06 1,612
2020-08-19 $25.94 $25.99 $25.89 $25.93 $25.12 5,812
2020-08-18 $25.98 $25.99 $25.94 $25.95 $25.14 4,831
2020-08-17 $25.89 $25.99 $25.89 $25.89 $25.08 16,991
2020-08-14 $26.04 $26.04 $25.94 $25.99 $25.18 3,780
2020-08-13 $26.01 $26.05 $26.01 $26.02 $25.21 6,430
2020-08-12 $26.12 $26.12 $26.00 $26.03 $25.22 18,699
2020-08-11 $26.07 $26.10 $26.03 $26.05 $25.24 7,353
2020-08-10 $26.00 $26.10 $25.96 $26.10 $25.29 5,554
2020-08-07 $26.09 $26.12 $25.95 $26.12 $25.31 7,530
2020-08-06 $26.03 $26.06 $25.97 $26.00 $25.19 9,540
2020-08-05 $25.90 $26.00 $25.90 $26.00 $25.19 10,285
2020-08-04 $25.91 $25.94 $25.88 $25.92 $25.11 6,335
2020-08-03 $25.81 $25.93 $25.81 $25.92 $25.11 9,691
2020-07-31 $25.90 $25.93 $25.80 $25.80 $25.00 10,851
2020-07-30 $25.87 $25.89 $25.74 $25.83 $25.02 3,518
2020-07-29 $25.90 $25.90 $25.76 $25.82 $25.01 30,894
2020-07-28 $25.75 $25.99 $25.75 $25.82 $25.01 10,454
2020-07-27 $25.74 $25.75 $25.73 $25.75 $24.94 19,077
2020-07-24 $25.75 $25.75 $25.74 $25.74 $24.93 2,549
2020-07-23 $25.71 $25.75 $25.71 $25.73 $24.92 23,053
2020-07-22 $25.74 $25.75 $25.71 $25.73 $24.93 4,729
2020-07-21 $25.74 $25.75 $25.66 $25.75 $24.95 12,267
2020-07-20 $25.75 $25.75 $25.71 $25.75 $24.95 16,039
2020-07-17 $25.75 $25.75 $25.73 $25.75 $24.89 7,517
2020-07-16 $25.71 $25.75 $25.71 $25.75 $24.89 10,169
2020-07-15 $25.74 $25.74 $25.70 $25.73 $24.87 9,307
2020-07-14 $25.73 $25.74 $25.67 $25.72 $24.86 3,800
2020-07-13 $25.64 $25.74 $25.64 $25.74 $24.88 36,200
2020-07-10 $25.67 $25.75 $25.67 $25.70 $24.84 2,353
2020-07-09 $25.58 $25.75 $25.58 $25.62 $24.77 4,159
2020-07-08 $25.49 $25.59 $25.49 $25.55 $24.70 9,200
2020-07-07 $25.51 $25.65 $25.50 $25.50 $24.65 13,524
2020-07-06 $25.58 $25.58 $25.51 $25.54 $24.69 12,625
2020-07-02 $25.54 $25.59 $25.50 $25.54 $24.69 10,649
2020-07-01 $25.54 $25.60 $25.50 $25.60 $24.75 4,138
2020-06-30 $25.54 $25.59 $25.48 $25.55 $24.70 37,742
2020-06-29 $25.56 $25.59 $25.52 $25.53 $24.68 27,216
2020-06-26 $25.52 $25.55 $25.45 $25.52 $24.67 5,335
2020-06-25 $25.52 $25.54 $25.44 $25.48 $24.63 12,005
2020-06-24 $25.51 $25.53 $25.47 $25.50 $24.65 9,035
2020-06-23 $25.53 $25.53 $25.45 $25.51 $24.66 5,330
2020-06-22 $25.55 $25.55 $25.49 $25.53 $24.68 9,915
2020-06-19 $25.57 $25.59 $25.52 $25.57 $24.66 13,078
2020-06-18 $25.53 $25.54 $25.51 $25.53 $24.62 3,284
2020-06-17 $25.52 $25.52 $25.50 $25.52 $24.61 6,056
2020-06-16 $25.50 $25.52 $25.48 $25.48 $24.57 8,451
2020-06-15 $25.54 $25.57 $25.44 $25.48 $24.57 8,114
2020-06-12 $25.43 $25.57 $25.43 $25.55 $24.64 21,574
2020-06-11 $25.51 $25.52 $25.46 $25.49 $24.58 9,484
2020-06-10 $25.42 $25.44 $25.36 $25.41 $24.51 26,067
2020-06-09 $25.36 $25.40 $25.31 $25.36 $24.46 4,014
2020-06-08 $25.33 $25.35 $25.32 $25.35 $24.45 4,172
2020-06-05 $25.26 $25.33 $25.25 $25.32 $24.42 10,391
2020-06-04 $25.34 $25.34 $25.28 $25.29 $24.39 2,096
2020-06-03 $25.34 $25.37 $25.25 $25.31 $24.41 25,174
2020-06-02 $25.33 $25.54 $25.25 $25.29 $24.39 3,491
2020-06-01 $25.31 $25.33 $25.25 $25.26 $24.36 2,382
2020-05-29 $25.36 $25.36 $25.27 $25.31 $24.41 5,912
2020-05-28 $25.30 $25.31 $25.15 $25.24 $24.34 12,370
2020-05-27 $25.25 $25.28 $25.21 $25.25 $24.35 4,879
2020-05-26 $25.14 $25.22 $25.14 $25.20 $24.30 32,807
2020-05-22 $25.10 $25.10 $25.07 $25.07 $24.18 3,142
2020-05-21 $24.86 $25.04 $24.86 $25.03 $24.14 8,264
2020-05-20 $24.92 $24.98 $24.84 $24.93 $24.04 6,609
2020-05-19 $24.99 $24.99 $24.91 $24.91 $24.02 1,999
2020-05-18 $25.00 $25.02 $24.77 $24.95 $24.06 12,968
2020-05-15 $24.88 $25.00 $24.88 $24.90 $23.96 2,372
2020-05-14 $24.88 $24.88 $24.72 $24.79 $23.85 2,651
2020-05-13 $25.00 $25.00 $24.66 $24.68 $23.75 7,170
2020-05-12 $24.79 $24.84 $24.62 $24.73 $23.80 2,068
2020-05-11 $24.52 $24.84 $24.52 $24.63 $23.70 27,094
2020-05-08 $24.75 $24.75 $24.54 $24.56 $23.63 3,471
2020-05-07 $24.60 $24.71 $24.51 $24.51 $23.58 31,851
2020-05-06 $24.37 $24.60 $24.37 $24.44 $23.52 7,696
2020-05-05 $24.60 $24.60 $24.45 $24.50 $23.58 10,060
2020-05-04 $24.39 $24.43 $24.35 $24.38 $23.46 34,157
2020-05-01 $24.30 $24.59 $24.30 $24.43 $23.51 10,105
2020-04-30 $24.46 $24.49 $24.18 $24.35 $23.43 6,336
2020-04-29 $24.34 $24.45 $24.32 $24.44 $23.52 4,991
2020-04-28 $24.64 $24.64 $24.32 $24.46 $23.54 45,791
2020-04-27 $24.69 $24.69 $24.57 $24.58 $23.65 2,048
2020-04-24 $24.75 $24.95 $24.56 $24.60 $23.67 24,205
2020-04-23 $24.71 $24.80 $24.62 $24.63 $23.70 6,721
2020-04-22 $24.88 $24.99 $24.71 $24.79 $23.85 6,419
2020-04-21 $24.89 $25.06 $24.81 $24.91 $23.97 17,564
2020-04-20 $24.97 $25.09 $24.93 $25.00 $24.06 19,131
2020-04-17 $25.15 $25.18 $25.03 $25.09 $24.09 23,624
2020-04-16 $25.16 $25.16 $25.00 $25.15 $24.15 5,320
2020-04-15 $25.05 $25.15 $25.04 $25.12 $24.12 44,097
2020-04-14 $24.97 $25.07 $24.96 $25.04 $24.04 15,260
2020-04-13 $24.99 $25.05 $24.88 $24.95 $23.96 9,180
2020-04-09 $24.71 $25.19 $24.71 $24.94 $23.95 30,576
2020-04-08 $24.64 $24.75 $24.50 $24.75 $23.76 19,892
2020-04-07 $24.75 $24.75 $24.33 $24.37 $23.40 11,428
2020-04-06 $24.26 $24.62 $24.19 $24.25 $23.28 3,560
2020-04-03 $24.02 $24.52 $24.02 $24.05 $23.09 15,684
2020-04-02 $23.79 $24.21 $23.76 $24.02 $23.06 18,353
2020-04-01 $24.89 $25.00 $24.00 $24.18 $23.22 24,813
2020-03-31 $25.43 $25.43 $25.07 $25.11 $24.11 15,594
2020-03-30 $25.70 $25.70 $25.13 $25.45 $24.44 9,326
2020-03-27 $25.11 $25.18 $25.01 $25.05 $24.05 21,827
2020-03-26 $24.50 $25.23 $24.50 $25.11 $24.11 21,757
2020-03-25 $23.20 $24.39 $23.20 $24.39 $23.42 68,340
2020-03-24 $22.60 $22.80 $22.46 $22.71 $21.80 38,587
2020-03-23 $21.34 $22.51 $21.34 $21.86 $20.99 35,281
2020-03-20 $21.68 $22.41 $21.68 $21.95 $21.02 46,493
2020-03-19 $23.15 $23.48 $22.04 $22.15 $21.22 70,900
2020-03-18 $24.33 $24.36 $22.92 $23.27 $22.29 88,523
2020-03-17 $24.32 $24.68 $24.19 $24.26 $23.24 46,175
2020-03-16 $23.92 $24.57 $23.91 $23.91 $22.90 23,534
2020-03-13 $24.97 $24.97 $24.60 $24.63 $23.59 33,704
2020-03-12 $24.92 $25.00 $24.48 $24.68 $23.64 39,494
2020-03-11 $26.00 $26.11 $25.65 $25.65 $24.57 30,755
2020-03-10 $26.31 $26.31 $26.00 $26.05 $24.95 10,332
2020-03-09 $26.16 $26.49 $26.15 $26.26 $25.15 6,356
2020-03-06 $26.16 $26.36 $26.15 $26.17 $25.07 12,709
2020-03-05 $26.24 $26.24 $26.09 $26.10 $25.00 10,669
2020-03-04 $26.15 $26.20 $26.15 $26.19 $25.08 5,355
2020-03-03 $26.21 $26.31 $26.18 $26.22 $25.11 12,630
2020-03-02 $26.28 $26.29 $26.20 $26.20 $25.09 10,159
2020-02-28 $26.36 $26.36 $26.18 $26.22 $25.11 13,909
2020-02-27 $26.26 $26.26 $26.20 $26.23 $25.12 10,271
2020-02-26 $26.11 $26.18 $26.11 $26.18 $25.08 30,267
2020-02-25 $26.12 $26.18 $26.00 $26.11 $25.01 25,384
2020-02-24 $26.13 $26.13 $26.02 $26.02 $24.92 11,562
2020-02-21 $26.02 $26.02 $25.95 $25.95 $24.80 23,590
2020-02-20 $25.94 $25.94 $25.91 $25.93 $24.78 8,061
2020-02-19 $25.85 $25.94 $25.85 $25.94 $24.79 16,562
2020-02-18 $25.89 $25.89 $25.82 $25.87 $24.73 4,638
2020-02-14 $25.83 $25.84 $25.82 $25.82 $24.68 5,136
2020-02-13 $25.80 $25.83 $25.78 $25.80 $24.66 12,939
2020-02-12 $25.83 $25.83 $25.74 $25.77 $24.63 5,888
2020-02-11 $25.76 $25.83 $25.76 $25.77 $24.63 15,764
2020-02-10 $25.77 $25.78 $25.76 $25.77 $24.63 5,812
2020-02-07 $25.72 $25.79 $25.72 $25.79 $24.65 5,602
2020-02-06 $25.77 $25.77 $25.71 $25.75 $24.61 10,531
2020-02-05 $25.74 $25.77 $25.73 $25.74 $24.60 4,133
2020-02-04 $25.79 $25.79 $25.74 $25.76 $24.62 16,269
2020-02-03 $25.80 $25.88 $25.80 $25.82 $24.68 2,067
2020-01-31 $25.73 $25.84 $25.73 $25.77 $24.63 11,682
2020-01-30 $25.86 $25.86 $25.76 $25.81 $24.66 6,467
2020-01-29 $25.75 $25.80 $25.67 $25.70 $24.56 19,049
2020-01-28 $25.69 $25.79 $25.69 $25.73 $24.59 8,653
2020-01-27 $25.77 $25.77 $25.66 $25.74 $24.60 10,064
2020-01-24 $25.69 $25.71 $25.56 $25.61 $24.48 22,711
2020-01-23 $25.67 $25.72 $25.58 $25.61 $24.48 7,908
2020-01-22 $25.64 $25.68 $25.57 $25.61 $24.48 10,523
2020-01-21 $25.63 $25.63 $25.48 $25.60 $24.47 12,501
2020-01-17 $25.61 $25.65 $25.61 $25.61 $24.42 7,306
2020-01-16 $25.66 $25.66 $25.55 $25.62 $24.43 8,839
2020-01-15 $25.63 $25.63 $25.50 $25.56 $24.38 5,897
2020-01-14 $25.50 $25.61 $25.50 $25.58 $24.40 9,464
2020-01-13 $25.60 $25.60 $25.49 $25.49 $24.31 19,778
2020-01-10 $25.47 $25.57 $25.47 $25.52 $24.34 5,777
2020-01-09 $25.59 $25.59 $25.52 $25.55 $24.37 5,399
2020-01-08 $25.61 $25.63 $25.51 $25.58 $24.40 18,395
2020-01-07 $25.58 $25.58 $25.53 $25.54 $24.36 8,521
2020-01-06 $25.54 $25.56 $25.49 $25.55 $24.37 11,808
2020-01-03 $25.49 $25.50 $25.44 $25.50 $24.32 12,881
2020-01-02 $25.44 $25.44 $25.33 $25.42 $24.24 13,587
2019-12-31 $25.38 $25.39 $25.32 $25.35 $24.18 5,800
2019-12-30 $25.35 $25.38 $25.32 $25.33 $24.16 18,241
2019-12-27 $25.32 $25.34 $25.32 $25.34 $24.17 4,297
2019-12-26 $25.34 $25.37 $25.32 $25.32 $24.15 3,555
2019-12-24 $25.31 $25.34 $25.31 $25.34 $24.17 6,370
2019-12-23 $25.34 $25.34 $25.33 $25.34 $24.17 955
2019-12-20 $25.32 $25.39 $25.30 $25.35 $24.12 12,021
2019-12-19 $25.39 $25.40 $25.35 $25.38 $24.15 25,272
2019-12-18 $25.38 $25.45 $25.37 $25.37 $24.14 4,469
2019-12-17 $25.42 $25.44 $25.39 $25.41 $24.18 2,676
2019-12-16 $25.45 $25.45 $25.31 $25.38 $24.15 11,360
2019-12-13 $25.39 $25.45 $25.39 $25.39 $24.16 6,375
2019-12-12 $25.49 $25.49 $25.35 $25.35 $24.12 13,698
2019-12-11 $25.45 $25.47 $25.44 $25.47 $24.24 8,883
2019-12-10 $25.45 $25.46 $25.35 $25.44 $24.21 7,098
2019-12-09 $25.47 $25.47 $25.40 $25.43 $24.20 4,293
2019-12-06 $25.41 $25.41 $25.36 $25.39 $24.16 4,506
2019-12-05 $25.38 $25.38 $25.34 $25.37 $24.14 5,841
2019-12-04 $25.42 $25.42 $25.35 $25.37 $24.14 6,439
2019-12-03 $25.36 $25.41 $25.34 $25.40 $24.17 18,366
2019-12-02 $25.36 $25.55 $25.30 $25.33 $24.10 29,384
2019-11-29 $25.44 $25.44 $25.30 $25.30 $24.08 19,590
2019-11-27 $25.44 $25.45 $25.32 $25.40 $24.17 4,460
2019-11-26 $25.42 $25.42 $25.36 $25.38 $24.15 6,266
2019-11-25 $25.41 $25.41 $25.28 $25.36 $24.13 13,831
2019-11-22 $25.25 $25.30 $25.25 $25.29 $24.07 7,970
2019-11-21 $25.30 $25.30 $25.27 $25.28 $24.06 5,352
2019-11-20 $25.27 $25.30 $25.26 $25.28 $24.06 3,046
2019-11-19 $25.26 $25.30 $25.26 $25.26 $24.04 39,920
2019-11-18 $25.28 $25.30 $25.23 $25.27 $24.05 6,167
2019-11-15 $25.32 $25.34 $25.28 $25.31 $24.03 9,200
2019-11-14 $25.29 $25.30 $25.29 $25.29 $24.01 5,542
2019-11-13 $25.24 $25.29 $25.23 $25.25 $23.97 5,078
2019-11-12 $25.21 $25.25 $25.16 $25.23 $23.96 11,502
2019-11-11 $25.22 $25.24 $25.20 $25.23 $23.96 6,033
2019-11-08 $25.22 $25.25 $25.20 $25.20 $23.93 21,949
2019-11-07 $25.30 $25.31 $25.18 $25.22 $23.95 24,533
2019-11-06 $25.31 $25.34 $25.31 $25.32 $24.04 9,322
2019-11-05 $25.34 $25.35 $25.28 $25.32 $24.04 12,704
2019-11-04 $25.40 $25.40 $25.36 $25.38 $24.10 17,489
2019-11-01 $25.41 $25.41 $25.38 $25.38 $24.10 5,002
2019-10-31 $25.37 $25.40 $25.34 $25.38 $24.10 10,081
2019-10-30 $25.31 $25.31 $25.28 $25.28 $24.00 17,779
2019-10-29 $25.29 $25.29 $25.26 $25.27 $23.99 3,106
2019-10-28 $25.30 $25.33 $25.26 $25.28 $24.00 3,153
2019-10-25 $25.33 $25.33 $25.26 $25.30 $24.02 4,200
2019-10-24 $25.26 $25.32 $25.26 $25.29 $24.01 5,793
2019-10-23 $25.34 $25.37 $25.31 $25.33 $24.05 9,563
2019-10-22 $25.33 $25.36 $25.32 $25.33 $24.05 6,825
2019-10-21 $25.40 $25.40 $25.31 $25.33 $24.05 12,738
2019-10-18 $25.45 $25.45 $25.39 $25.42 $24.08 6,769
2019-10-17 $25.48 $25.50 $25.45 $25.46 $24.12 19,144
2019-10-16 $25.50 $25.52 $25.43 $25.47 $24.13 2,748
2019-10-15 $25.53 $25.56 $25.43 $25.49 $24.15 6,160
2019-10-14 $25.56 $25.57 $25.54 $25.55 $24.21 940
2019-10-11 $25.61 $25.61 $25.50 $25.53 $24.19 6,677
2019-10-10 $25.60 $25.65 $25.60 $25.60 $24.25 3,299
2019-10-09 $25.70 $25.70 $25.61 $25.63 $24.28 5,426
2019-10-08 $25.63 $25.67 $25.60 $25.64 $24.29 6,260
2019-10-07 $25.61 $25.66 $25.59 $25.60 $24.25 6,594
2019-10-04 $25.60 $25.64 $25.59 $25.61 $24.26 10,112
2019-10-03 $25.57 $25.61 $25.55 $25.57 $24.22 10,473
2019-10-02 $25.55 $25.55 $25.50 $25.51 $24.17 13,673
2019-10-01 $25.47 $25.48 $25.39 $25.46 $24.12 6,945
2019-09-30 $25.51 $25.51 $25.43 $25.44 $24.10 21,038
2019-09-27 $25.48 $25.51 $25.43 $25.46 $24.12 1,708
2019-09-26 $25.51 $25.52 $25.43 $25.46 $24.12 4,731
2019-09-25 $25.52 $25.52 $25.45 $25.46 $24.12 14,079
2019-09-24 $25.50 $25.51 $25.43 $25.49 $24.15 8,197
2019-09-23 $25.45 $25.54 $25.36 $25.44 $24.10 28,852
2019-09-20 $25.42 $25.42 $25.26 $25.38 $23.99 2,645
2019-09-19 $25.41 $25.42 $25.24 $25.36 $23.97 15,063
2019-09-18 $25.33 $25.37 $25.25 $25.33 $23.94 7,390
2019-09-17 $25.28 $25.28 $25.19 $25.25 $23.87 9,642
2019-09-16 $25.32 $25.33 $25.17 $25.27 $23.89 12,341
2019-09-13 $25.46 $25.46 $25.19 $25.27 $23.89 36,043
2019-09-12 $25.46 $25.53 $25.40 $25.45 $24.06 22,816
2019-09-11 $25.56 $25.58 $25.50 $25.50 $24.10 10,500
2019-09-10 $25.60 $25.65 $25.56 $25.56 $24.16 12,493
2019-09-09 $25.61 $25.66 $25.61 $25.66 $24.25 2,622
2019-09-06 $25.73 $25.73 $25.62 $25.67 $24.26 11,611
2019-09-05 $25.71 $25.76 $25.67 $25.68 $24.27 14,200
2019-09-04 $25.77 $25.79 $25.70 $25.75 $24.34 8,908
2019-09-03 $25.91 $25.91 $25.67 $25.77 $24.36 9,700
2019-08-30 $25.76 $25.79 $25.62 $25.62 $24.22 12,977
2019-08-29 $25.73 $25.79 $25.66 $25.73 $24.32 2,962
2019-08-28 $25.77 $25.77 $25.70 $25.72 $24.31 2,918
2019-08-27 $25.70 $25.73 $25.63 $25.67 $24.26 11,702
2019-08-26 $25.61 $25.68 $25.61 $25.61 $24.21 19,595
2019-08-23 $25.68 $25.68 $25.64 $25.66 $24.25 2,641
2019-08-22 $25.70 $25.70 $25.65 $25.65 $24.25 1,175
2019-08-21 $25.69 $25.72 $25.67 $25.67 $24.26 4,037
2019-08-20 $25.72 $25.72 $25.64 $25.71 $24.30 7,250
2019-08-19 $25.68 $25.72 $25.64 $25.69 $24.28 6,939
2019-08-16 $25.78 $25.79 $25.73 $25.78 $24.31 10,392
2019-08-15 $25.69 $25.82 $25.69 $25.76 $24.30 16,035
2019-08-14 $25.70 $25.78 $25.70 $25.74 $24.28 27,816
2019-08-13 $25.86 $25.86 $25.61 $25.61 $24.16 37,510
2019-08-12 $25.62 $25.63 $25.58 $25.61 $24.16 13,700
2019-08-09 $25.54 $25.58 $25.51 $25.51 $24.06 7,385
2019-08-08 $25.43 $25.58 $25.43 $25.52 $24.07 25,262
2019-08-07 $25.56 $25.56 $25.38 $25.38 $23.94 6,704
2019-08-06 $25.47 $25.47 $25.38 $25.43 $23.99 850
2019-08-05 $25.36 $25.40 $25.33 $25.33 $23.89 1,079
2019-08-02 $25.37 $25.37 $25.24 $25.31 $23.87 4,487
2019-08-01 $25.19 $25.31 $25.17 $25.27 $23.84 8,049
2019-07-31 $25.24 $25.24 $25.21 $25.22 $23.79 8,124
2019-07-30 $25.21 $25.22 $25.20 $25.21 $23.77 1,363
2019-07-29 $25.23 $25.23 $25.18 $25.20 $23.77 15,977
2019-07-26 $25.18 $25.20 $25.05 $25.20 $23.77 10,233
2019-07-25 $25.20 $25.22 $25.05 $25.08 $23.66 18,923
2019-07-24 $25.15 $25.18 $25.09 $25.12 $23.69 16,050
2019-07-23 $25.07 $25.17 $25.07 $25.12 $23.69 12,895
2019-07-22 $25.14 $25.19 $25.09 $25.19 $23.76 5,688
2019-07-19 $25.15 $25.21 $25.15 $25.19 $23.71 17,362
2019-07-18 $25.15 $25.18 $25.15 $25.18 $23.70 2,136
2019-07-17 $25.19 $25.19 $25.11 $25.16 $23.68 4,588
2019-07-16 $25.13 $25.15 $25.10 $25.13 $23.65 4,474
2019-07-15 $25.18 $25.18 $25.10 $25.14 $23.66 8,122
2019-07-12 $25.12 $25.15 $25.10 $25.15 $23.67 2,838
2019-07-11 $25.15 $25.15 $25.11 $25.12 $23.64 1,129
2019-07-10 $25.20 $25.21 $25.12 $25.12 $23.64 6,760
2019-07-09 $25.08 $25.20 $25.08 $25.15 $23.67 1,578
2019-07-08 $25.16 $25.20 $25.15 $25.15 $23.67 5,119
2019-07-05 $25.16 $25.18 $25.13 $25.13 $23.65 14,887
2019-07-03 $25.16 $25.18 $25.14 $25.18 $23.70 3,918
2019-07-02 $25.09 $25.17 $25.09 $25.17 $23.69 7,025
2019-07-01 $25.14 $25.14 $25.07 $25.11 $23.63 6,283
2019-06-28 $25.13 $25.13 $25.06 $25.07 $23.59 9,535
2019-06-27 $25.10 $25.12 $25.07 $25.07 $23.59 2,436
2019-06-26 $25.13 $25.13 $25.00 $25.04 $23.57 11,577
2019-06-25 $25.10 $25.10 $25.05 $25.06 $23.59 10,901
2019-06-24 $25.09 $25.09 $25.05 $25.05 $23.58 11,314
2019-06-21 $25.10 $25.10 $25.00 $25.06 $23.53 7,856
2019-06-20 $24.95 $25.12 $24.95 $25.08 $23.56 2,207
2019-06-19 $25.05 $25.07 $24.99 $25.01 $23.49 4,719
2019-06-18 $25.04 $25.07 $24.94 $25.01 $23.49 14,112
2019-06-17 $25.01 $25.06 $24.98 $25.01 $23.49 1,337
2019-06-14 $25.00 $25.02 $24.91 $24.99 $23.47 933
2019-06-13 $24.96 $25.09 $24.96 $25.01 $23.49 5,716
2019-06-12 $25.03 $25.06 $25.03 $25.05 $23.52 4,420
2019-06-11 $25.07 $25.07 $25.01 $25.01 $23.49 6,210
2019-06-10 $24.96 $25.08 $24.96 $24.96 $23.44 23,739
2019-06-07 $25.09 $25.11 $24.95 $25.05 $23.52 6,659
2019-06-06 $25.06 $25.09 $24.93 $25.01 $23.49 3,935
2019-06-05 $25.10 $25.10 $24.95 $25.01 $23.49 8,704
2019-06-04 $25.10 $25.11 $25.01 $25.01 $23.49 2,211
2019-06-03 $25.12 $25.12 $24.97 $25.06 $23.53 2,046
2019-05-31 $25.10 $25.10 $24.95 $25.01 $23.49 5,800
2019-05-30 $24.96 $25.01 $24.95 $24.97 $23.45 2,489
2019-05-29 $24.97 $25.01 $24.94 $24.99 $23.47 3,696
2019-05-28 $24.97 $24.97 $24.86 $24.94 $23.42 2,673
2019-05-24 $24.88 $24.93 $24.87 $24.91 $23.39 11,399
2019-05-23 $24.94 $24.95 $24.86 $24.91 $23.39 6,668
2019-05-22 $24.90 $24.92 $24.86 $24.90 $23.38 4,819
2019-05-21 $24.90 $24.95 $24.86 $24.86 $23.34 7,622
2019-05-20 $24.95 $24.98 $24.86 $24.91 $23.39 5,779
2019-05-17 $25.00 $25.05 $24.97 $24.98 $23.40 15,280
2019-05-16 $25.01 $25.02 $24.96 $24.99 $23.41 5,774
2019-05-15 $25.05 $25.05 $25.00 $25.03 $23.45 7,243
2019-05-14 $24.94 $24.97 $24.91 $24.95 $23.37 11,771
2019-05-13 $24.96 $24.99 $24.90 $24.94 $23.36 15,975
2019-05-10 $24.93 $24.95 $24.83 $24.89 $23.32 7,240
2019-05-09 $24.95 $24.95 $24.90 $24.92 $23.34 9,770
2019-05-08 $24.90 $24.90 $24.85 $24.85 $23.28 3,332
2019-05-07 $24.79 $24.87 $24.73 $24.84 $23.27 9,285
2019-05-06 $24.87 $24.87 $24.84 $24.84 $23.27 5,629
2019-05-03 $24.80 $24.81 $24.67 $24.73 $23.17 30,961
2019-05-02 $24.79 $24.79 $24.74 $24.76 $23.19 7,666
2019-05-01 $24.79 $24.79 $24.65 $24.75 $23.19 4,317
2019-04-30 $24.74 $24.75 $24.63 $24.70 $23.14 6,359
2019-04-29 $24.72 $24.75 $24.70 $24.74 $23.18 9,151
2019-04-26 $24.70 $24.71 $24.64 $24.64 $23.08 5,644
2019-04-25 $24.64 $24.67 $24.59 $24.59 $23.04 14,344
2019-04-24 $24.62 $24.66 $24.62 $24.63 $23.07 1,829
2019-04-23 $24.54 $24.56 $24.51 $24.56 $23.01 13,567
2019-04-22 $24.53 $24.53 $24.46 $24.48 $22.93 29,325
2019-04-18 $24.48 $24.55 $24.47 $24.55 $22.94 19,462
2019-04-17 $24.60 $24.60 $24.52 $24.53 $22.92 13,342
2019-04-16 $24.58 $24.58 $24.51 $24.57 $22.96 12,089
2019-04-15 $24.50 $24.61 $24.50 $24.61 $23.00 4,652
2019-04-12 $24.57 $24.59 $24.49 $24.51 $22.90 10,428
2019-04-11 $24.55 $24.58 $24.50 $24.55 $22.94 7,323
2019-04-10 $24.56 $24.56 $24.50 $24.54 $22.93 3,438
2019-04-09 $24.56 $24.56 $24.46 $24.54 $22.93 21,012
2019-04-08 $24.51 $24.56 $24.47 $24.53 $22.92 29,284
2019-04-05 $24.32 $24.53 $24.32 $24.53 $22.92 15,433
2019-04-04 $24.44 $24.53 $24.29 $24.29 $22.70 25,140
2019-04-03 $24.54 $24.61 $24.51 $24.51 $22.90 4,573
2019-04-02 $24.61 $24.61 $24.56 $24.59 $22.98 2,245
2019-04-01 $24.60 $24.63 $24.50 $24.58 $22.97 45,217
2019-03-29 $24.61 $24.61 $24.53 $24.56 $22.95 5,876
2019-03-28 $24.58 $24.60 $24.56 $24.56 $22.95 7,464
2019-03-27 $24.58 $24.60 $24.49 $24.53 $22.92 4,294
2019-03-26 $24.52 $24.53 $24.52 $24.53 $22.92 2,010
2019-03-25 $24.50 $24.55 $24.41 $24.50 $22.89 3,551
2019-03-22 $24.41 $24.45 $24.38 $24.44 $22.84 4,548
2019-03-21 $24.29 $24.42 $24.29 $24.36 $22.76 8,615
2019-03-20 $24.29 $24.30 $24.27 $24.30 $22.71 7,505
2019-03-19 $24.22 $24.26 $24.22 $24.26 $22.67 5,677
2019-03-18 $24.31 $24.31 $24.21 $24.27 $22.68 7,091
2019-03-15 $24.23 $24.33 $24.23 $24.32 $22.67 16,190
2019-03-14 $24.33 $24.33 $24.26 $24.26 $22.62 6,602
2019-03-13 $24.32 $24.32 $24.22 $24.28 $22.63 3,850
2019-03-12 $24.25 $24.31 $24.20 $24.31 $22.66 6,779
2019-03-11 $24.17 $24.24 $24.17 $24.23 $22.59 7,508
2019-03-08 $24.25 $24.25 $24.15 $24.23 $22.59 7,940
2019-03-07 $24.18 $24.18 $24.10 $24.14 $22.50 9,510
2019-03-06 $24.03 $24.20 $24.03 $24.14 $22.50 17,539
2019-03-05 $24.13 $24.14 $24.01 $24.09 $22.46 11,583
2019-03-04 $23.97 $24.10 $23.97 $24.10 $22.47 2,062
2019-03-01 $24.15 $24.15 $24.03 $24.04 $22.41 14,129
2019-02-28 $24.19 $24.19 $23.97 $24.04 $22.41 8,837
2019-02-27 $24.11 $24.11 $24.08 $24.08 $22.44 362
2019-02-26 $24.11 $24.15 $24.06 $24.06 $22.43 1,743
2019-02-25 $24.10 $24.10 $24.06 $24.08 $22.44 12,053
2019-02-22 $24.00 $24.09 $24.00 $24.04 $22.41 5,916
2019-02-21 $24.00 $24.08 $24.00 $24.02 $22.39 5,233
2019-02-20 $24.04 $24.07 $24.02 $24.07 $22.44 4,020
2019-02-19 $23.95 $24.04 $23.94 $24.03 $22.40 10,070
2019-02-15 $24.03 $24.06 $24.01 $24.04 $22.36 1,830
2019-02-14 $24.09 $24.09 $24.00 $24.05 $22.36 3,144
2019-02-13 $24.01 $24.07 $24.00 $24.05 $22.36 20,124
2019-02-12 $24.09 $24.09 $24.04 $24.07 $22.38 28,833
2019-02-11 $24.07 $24.10 $24.06 $24.08 $22.39 12,069
2019-02-08 $24.05 $24.08 $24.02 $24.06 $22.37 41,827
2019-02-07 $23.96 $24.07 $23.96 $24.05 $22.36 3,202
2019-02-06 $23.98 $24.00 $23.94 $23.97 $22.29 13,148
2019-02-05 $23.99 $23.99 $23.93 $23.96 $22.28 3,709
2019-02-04 $23.92 $24.01 $23.92 $23.93 $22.25 851
2019-02-01 $24.02 $24.02 $23.95 $23.99 $22.31 4,264
2019-01-31 $24.00 $24.00 $23.94 $23.99 $22.31 5,789
2019-01-30 $23.84 $23.90 $23.82 $23.89 $22.22 4,938
2019-01-29 $23.90 $23.95 $23.80 $23.87 $22.20 22,474
2019-01-28 $23.86 $23.90 $23.78 $23.85 $22.18 7,598
2019-01-25 $23.88 $23.88 $23.75 $23.80 $22.13 24,428
2019-01-24 $23.88 $23.90 $23.75 $23.88 $22.21 12,042
2019-01-23 $23.76 $23.88 $23.76 $23.82 $22.15 8,689
2019-01-22 $23.83 $23.95 $23.80 $23.80 $22.13 9,399
2019-01-18 $23.96 $23.96 $23.91 $23.95 $22.21 2,496
2019-01-17 $23.93 $24.00 $23.91 $23.95 $22.21 6,275
2019-01-16 $23.96 $23.99 $23.92 $23.96 $22.22 8,753
2019-01-15 $24.00 $24.00 $23.96 $23.96 $22.22 2,274
2019-01-14 $24.03 $24.03 $23.96 $23.99 $22.25 3,279
2019-01-11 $23.90 $23.96 $23.90 $23.96 $22.22 769
2019-01-10 $23.91 $23.99 $23.90 $23.95 $22.21 1,684
2019-01-09 $23.98 $23.98 $23.90 $23.90 $22.17 695
2019-01-08 $23.95 $24.01 $23.94 $23.95 $22.21 663
2019-01-07 $24.06 $24.06 $23.90 $23.93 $22.20 11,073
2019-01-04 $23.91 $23.97 $23.89 $23.89 $22.16 6,457
2019-01-03 $23.90 $23.95 $23.90 $23.95 $22.21 2,276
2019-01-02 $23.83 $23.96 $23.83 $23.94 $22.21 12,667
2018-12-31 $23.96 $23.98 $23.62 $23.80 $22.08 61,861
2018-12-28 $23.81 $23.90 $23.77 $23.87 $22.14 21,182
2018-12-27 $23.90 $23.98 $23.78 $23.81 $22.09 7,608
2018-12-26 $23.90 $23.95 $23.89 $23.89 $22.16 20,917
2018-12-24 $23.90 $23.90 $23.77 $23.85 $22.11 6,828
2018-12-21 $23.77 $23.90 $23.77 $23.81 $22.02 10,361
2018-12-20 $23.89 $23.89 $23.75 $23.87 $22.07 11,540
2018-12-19 $23.82 $23.87 $23.82 $23.87 $22.07 10,782
2018-12-18 $23.72 $23.87 $23.72 $23.83 $22.04 9,699
2018-12-17 $23.61 $23.76 $23.61 $23.76 $21.97 7,670
2018-12-14 $23.76 $23.82 $23.67 $23.71 $21.93 10,837
2018-12-13 $23.83 $23.84 $23.63 $23.72 $21.94 8,992
2018-12-12 $23.59 $23.80 $23.59 $23.72 $21.94 17,636
2018-12-11 $23.62 $23.79 $23.62 $23.79 $22.00 6,994
2018-12-10 $23.72 $23.84 $23.65 $23.75 $21.96 5,150
2018-12-07 $23.82 $23.82 $23.69 $23.69 $21.91 4,255
2018-12-06 $23.63 $23.80 $23.63 $23.72 $21.93 12,667
2018-12-04 $23.55 $23.75 $23.53 $23.75 $21.96 5,923
2018-12-03 $23.57 $23.57 $23.45 $23.55 $21.78 8,982
2018-11-30 $23.54 $23.55 $23.49 $23.55 $21.78 6,571
2018-11-29 $23.41 $23.54 $23.41 $23.43 $21.67 4,878
2018-11-28 $23.43 $23.58 $23.43 $23.43 $21.67 9,707
2018-11-27 $23.39 $23.58 $23.39 $23.39 $21.63 7,855
2018-11-26 $23.40 $23.58 $23.40 $23.41 $21.65 29,360
2018-11-23 $23.43 $23.57 $23.40 $23.40 $21.64 1,615
2018-11-21 $23.38 $23.47 $23.37 $23.38 $21.62 21,536
2018-11-20 $23.38 $23.54 $23.38 $23.53 $21.76 2,288
2018-11-19 $23.39 $23.41 $23.34 $23.37 $21.61 3,977
2018-11-16 $23.40 $23.54 $23.37 $23.45 $21.63 1,781
2018-11-15 $23.50 $23.50 $23.39 $23.39 $21.58 1,454
2018-11-14 $23.37 $23.44 $23.32 $23.42 $21.61 7,020
2018-11-13 $23.36 $23.40 $23.34 $23.40 $21.59 28,591
2018-11-12 $23.43 $23.43 $23.36 $23.36 $21.55 3,620
2018-11-09 $23.47 $23.50 $23.32 $23.50 $21.68 2,850
2018-11-08 $23.42 $23.42 $23.27 $23.31 $21.51 868
2018-11-07 $23.43 $23.44 $23.26 $23.29 $21.49 3,871
2018-11-06 $23.28 $23.35 $23.24 $23.24 $21.44 10,652
2018-11-05 $23.42 $23.42 $23.41 $23.41 $21.60 411
2018-11-02 $23.41 $23.41 $23.27 $23.34 $21.53 5,849
2018-11-01 $23.37 $23.44 $23.30 $23.39 $21.58 140,228
2018-10-31 $23.61 $23.61 $23.33 $23.39 $21.58 15,376
2018-10-30 $23.45 $23.45 $23.35 $23.35 $21.54 1,069
2018-10-29 $23.45 $23.52 $23.39 $23.42 $21.61 1,019
2018-10-26 $23.40 $23.52 $23.40 $23.40 $21.59 7,065
2018-10-25 $23.51 $23.51 $23.42 $23.42 $21.61 1,279
2018-10-24 $23.49 $23.54 $23.34 $23.37 $21.56 7,529
2018-10-23 $23.48 $23.48 $23.48 $23.48 $21.66 6,705
2018-10-22 $23.31 $23.46 $23.31 $23.42 $21.61 1,581
2018-10-19 $23.43 $23.48 $23.30 $23.42 $21.55 3,173
2018-10-18 $23.48 $23.48 $23.30 $23.42 $21.55 7,889
2018-10-17 $23.42 $23.48 $23.40 $23.48 $21.61 2,268
2018-10-16 $23.30 $23.46 $23.30 $23.31 $21.45 3,882
2018-10-15 $23.36 $23.41 $23.36 $23.36 $21.50 9,456
2018-10-12 $23.37 $23.45 $23.37 $23.42 $21.55 2,899
2018-10-11 $23.36 $23.60 $23.36 $23.52 $21.64 7,566
2018-10-10 $23.43 $23.58 $23.30 $23.34 $21.48 12,266
2018-10-09 $23.43 $23.66 $23.33 $23.33 $21.47 23,692
2018-10-08 $23.49 $23.59 $23.42 $23.42 $21.55 1,792
2018-10-05 $23.50 $23.63 $23.50 $23.60 $21.72 1,802
2018-10-04 $23.63 $23.63 $23.51 $23.51 $21.64 6,469
2018-10-03 $23.76 $23.76 $23.56 $23.57 $21.69 4,685
2018-10-02 $23.77 $23.77 $23.65 $23.71 $21.82 1,565
2018-10-01 $23.72 $23.75 $23.56 $23.69 $21.80 8,296
2018-09-28 $23.59 $23.72 $23.55 $23.58 $21.70 3,432
2018-09-27 $23.59 $23.79 $23.56 $23.65 $21.76 183,424
2018-09-26 $23.61 $23.66 $23.54 $23.58 $21.70 6,420
2018-09-25 $23.63 $23.67 $23.60 $23.61 $21.73 2,187
2018-09-24 $23.68 $23.72 $23.65 $23.71 $21.82 5,089
2018-09-21 $23.69 $23.78 $23.69 $23.69 $21.75 4,830
2018-09-20 $23.73 $23.75 $23.69 $23.70 $21.76 4,045
2018-09-19 $23.69 $23.83 $23.69 $23.69 $21.75 2,046
2018-09-18 $23.73 $23.77 $23.69 $23.70 $21.76 7,521
2018-09-17 $23.89 $23.89 $23.69 $23.70 $21.76 2,036
2018-09-14 $23.76 $23.87 $23.74 $23.74 $21.79 13,707
2018-09-13 $23.83 $23.94 $23.81 $23.93 $21.97 3,388
2018-09-12 $23.89 $23.91 $23.81 $23.82 $21.87 4,210
2018-09-11 $23.81 $23.97 $23.81 $23.97 $22.00 5,342
2018-09-10 $23.75 $23.75 $23.75 $23.75 $21.80 312
2018-09-07 $24.04 $24.04 $23.84 $23.84 $21.88 441
2018-09-06 $23.97 $24.03 $23.86 $23.88 $21.92 5,329
2018-09-05 $23.86 $23.86 $23.86 $23.86 $21.90 379
2018-09-04 $23.96 $24.10 $23.77 $24.10 $22.12 5,381
2018-08-31 $24.00 $24.07 $23.95 $24.00 $22.03 6,417
2018-08-30 $23.95 $24.02 $23.82 $23.82 $21.87 22,061
2018-08-29 $23.87 $23.88 $23.85 $23.87 $21.91 2,600
2018-08-28 $24.15 $24.15 $23.85 $23.86 $21.90 1,784
2018-08-27 $23.86 $23.94 $23.85 $23.90 $21.94 5,779
2018-08-24 $23.95 $24.00 $23.94 $23.94 $21.98 528
2018-08-23 $23.91 $24.00 $23.90 $23.90 $21.94 6,073
2018-08-22 $23.87 $24.04 $23.87 $23.94 $21.98 3,075
2018-08-21 $23.87 $23.96 $23.87 $23.96 $21.99 3,457
2018-08-20 $23.98 $23.98 $23.78 $23.93 $21.97 58,441
2018-08-17 $23.88 $24.02 $23.88 $23.99 $21.97 14,581
2018-08-16 $23.88 $23.97 $23.82 $23.90 $21.89 13,506
2018-08-15 $24.05 $24.05 $23.81 $23.86 $21.85 1,432
2018-08-14 $23.90 $24.02 $23.90 $24.01 $21.99 741
2018-08-13 $23.98 $23.98 $23.80 $23.86 $21.85 16,679
2018-08-10 $23.85 $23.90 $23.85 $23.90 $21.89 1,785
2018-08-09 $23.80 $23.96 $23.80 $23.90 $21.89 3,694
2018-08-08 $23.83 $23.88 $23.79 $23.84 $21.83 6,122
2018-08-07 $23.90 $23.98 $23.90 $23.90 $21.89 857
2018-08-06 $23.90 $23.96 $23.90 $23.96 $21.94 1,825
2018-08-03 $23.84 $24.01 $23.84 $23.90 $21.89 4,681
2018-08-02 $23.84 $24.00 $23.84 $23.90 $21.89 6,449
2018-08-01 $23.96 $23.96 $23.80 $23.84 $21.83 7,729
2018-07-31 $24.01 $24.01 $23.88 $23.96 $21.94 2,247
2018-07-30 $24.01 $24.01 $23.86 $24.00 $21.98 12,884
2018-07-27 $23.85 $24.02 $23.79 $23.79 $21.79 20,543
2018-07-26 $23.88 $23.97 $23.88 $23.96 $21.94 7,463
2018-07-25 $23.85 $23.98 $23.85 $23.89 $21.88 7,036
2018-07-24 $23.89 $24.04 $23.85 $23.99 $21.97 9,645
2018-07-23 $24.07 $24.07 $23.94 $23.94 $21.92 2,936
2018-07-20 $24.12 $24.12 $24.01 $24.05 $21.97 17,574
2018-07-19 $24.02 $24.03 $24.01 $24.01 $21.93 3,465
2018-07-18 $24.12 $24.12 $23.95 $24.02 $21.94 9,290
2018-07-17 $24.07 $24.08 $24.04 $24.05 $21.97 2,502
2018-07-16 $24.05 $24.09 $24.05 $24.05 $21.97 6,311
2018-07-13 $24.05 $24.09 $24.04 $24.05 $21.97 1,183
2018-07-12 $24.10 $24.10 $24.00 $24.03 $21.95 103,365
2018-07-11 $23.99 $24.09 $23.94 $24.04 $21.96 1,768
2018-07-10 $23.98 $24.08 $23.95 $23.99 $21.92 6,960
2018-07-09 $24.05 $24.05 $24.05 $24.05 $21.97 136
2018-07-06 $23.98 $24.05 $23.97 $24.04 $21.96 4,860
2018-07-05 $23.91 $23.91 $23.91 $23.91 $21.84 35
2018-07-03 $23.95 $23.97 $23.91 $23.91 $21.84 5,029
2018-07-02 $23.95 $23.95 $23.91 $23.95 $21.88 3,375
2018-06-29 $23.95 $23.95 $23.95 $23.95 $21.88 510
2018-06-28 $23.95 $23.95 $23.85 $23.85 $21.79 5,843
2018-06-27 $23.95 $23.95 $23.90 $23.95 $21.88 1,565
2018-06-26 $23.91 $23.91 $23.91 $23.91 $21.84 1,321
2018-06-25 $23.92 $23.92 $23.91 $23.91 $21.84 706
2018-06-22 $23.91 $23.94 $23.91 $23.93 $21.86 4,282
2018-06-21 $23.87 $24.08 $23.85 $23.91 $21.84 4,204
2018-06-20 $24.02 $24.03 $24.00 $24.03 $21.95 1,520
2018-06-19 $23.90 $24.09 $23.89 $24.07 $21.99 10,618
2018-06-18 $23.97 $24.00 $23.92 $23.97 $21.90 1,734
2018-06-15 $23.95 $24.07 $23.92 $24.07 $21.94 8,023
2018-06-14 $23.98 $24.13 $23.90 $23.90 $21.78 29,075
2018-06-13 $24.02 $24.02 $24.00 $24.00 $21.87 718
2018-06-12 $23.98 $24.03 $23.98 $24.03 $21.90 582
2018-06-11 $24.04 $24.04 $23.97 $23.99 $21.86 3,286
2018-06-08 $24.02 $24.07 $23.98 $24.03 $21.90 3,352
2018-06-07 $24.03 $24.10 $23.97 $24.10 $21.96 9,131
2018-06-06 $24.08 $24.08 $24.00 $24.00 $21.87 1,998
2018-06-05 $24.10 $24.10 $23.97 $23.97 $21.84 5,331
2018-06-04 $23.95 $24.07 $23.95 $23.97 $21.84 1,125
2018-06-01 $24.04 $24.06 $23.98 $24.06 $21.93 4,568
2018-05-31 $24.15 $24.15 $24.09 $24.09 $21.95 1,083
2018-05-30 $24.05 $24.07 $23.94 $24.05 $21.92 12,088
2018-05-29 $23.98 $24.10 $23.96 $24.05 $21.92 16,156
2018-05-25 $23.83 $23.95 $23.83 $23.93 $21.81 3,126
2018-05-24 $23.94 $23.94 $23.84 $23.88 $21.76 7,435
2018-05-23 $23.93 $23.93 $23.83 $23.90 $21.78 6,901
2018-05-22 $23.79 $23.89 $23.79 $23.80 $21.69 4,674
2018-05-21 $23.91 $23.91 $23.80 $23.80 $21.69 5,289
2018-05-18 $23.87 $23.97 $23.87 $23.92 $21.74 9,319
2018-05-17 $23.93 $23.93 $23.85 $23.87 $21.70 4,342
2018-05-16 $23.89 $23.93 $23.85 $23.93 $21.75 4,464
2018-05-15 $23.93 $24.01 $23.85 $23.88 $21.71 12,016
2018-05-14 $23.94 $24.01 $23.94 $24.01 $21.83 9,004
2018-05-11 $23.96 $23.96 $23.91 $23.91 $21.74 12,171
2018-05-10 $23.96 $23.96 $23.92 $23.93 $21.75 3,042
2018-05-09 $23.95 $23.96 $23.87 $23.96 $21.78 13,004
2018-05-08 $23.91 $23.95 $23.89 $23.90 $21.73 42,733
2018-05-07 $24.00 $24.00 $23.91 $23.95 $21.77 5,651
2018-05-04 $23.93 $23.98 $23.89 $23.94 $21.76 3,497
2018-05-03 $23.89 $23.89 $23.89 $23.89 $21.72 535
2018-05-02 $23.82 $23.86 $23.79 $23.86 $21.69 1,445
2018-05-01 $23.82 $23.82 $23.73 $23.78 $21.62 44,927
2018-04-30 $23.86 $23.86 $23.86 $23.86 $21.69 411
2018-04-27 $23.75 $23.79 $23.75 $23.79 $21.63 2,794
2018-04-26 $23.81 $23.81 $23.71 $23.81 $21.64 2,125
2018-04-25 $23.83 $23.83 $23.73 $23.77 $21.61 16,093
2018-04-24 $23.83 $23.91 $23.83 $23.83 $21.66 5,272
2018-04-23 $23.89 $23.93 $23.83 $23.84 $21.67 9,481
2018-04-20 $23.96 $23.96 $23.96 $23.96 $21.73 609
2018-04-19 $23.95 $24.00 $23.95 $24.00 $21.76 2,673
2018-04-18 $23.95 $23.97 $23.95 $23.95 $21.72 1,681
2018-04-17 $23.95 $23.96 $23.95 $23.96 $21.73 1,741
2018-04-16 $23.99 $24.02 $23.95 $24.02 $21.78 1,525
2018-04-13 $24.03 $24.03 $23.97 $23.97 $21.74 1,027
2018-04-12 $24.01 $24.02 $23.96 $23.96 $21.73 67,165
2018-04-11 $24.05 $24.07 $23.96 $23.96 $21.73 66,718
2018-04-10 $23.95 $23.99 $23.95 $23.99 $21.75 2,009
2018-04-09 $24.04 $24.04 $23.99 $23.99 $21.75 9,637
2018-04-06 $23.93 $23.98 $23.92 $23.95 $21.72 5,889
2018-04-05 $24.00 $24.00 $23.92 $23.98 $21.74 2,703
2018-04-04 $24.04 $24.04 $23.93 $23.95 $21.72 1,788
2018-04-03 $23.93 $23.99 $23.92 $23.99 $21.75 4,935
2018-04-02 $23.92 $23.99 $23.92 $23.97 $21.74 2,980
2018-03-29 $23.99 $24.00 $23.96 $23.99 $21.75 3,988
2018-03-28 $23.98 $23.99 $23.95 $23.97 $21.74 4,759
2018-03-27 $23.94 $23.99 $23.92 $23.92 $21.69 5,622
2018-03-26 $23.87 $23.98 $23.87 $23.93 $21.70 11,219
2018-03-23 $23.88 $23.97 $23.86 $23.87 $21.64 5,205
2018-03-22 $23.98 $23.98 $23.89 $23.94 $21.71 18,234
2018-03-21 $23.96 $23.96 $23.85 $23.87 $21.64 3,895
2018-03-20 $23.91 $23.91 $23.85 $23.90 $21.67 3,726
2018-03-19 $23.94 $24.00 $23.86 $23.86 $21.64 8,242
2018-03-16 $24.01 $24.03 $23.94 $24.02 $21.73 12,698
2018-03-15 $23.99 $24.01 $23.90 $23.90 $21.62 23,466
2018-03-14 $23.97 $23.98 $23.91 $23.98 $21.69 6,326
2018-03-13 $23.95 $23.96 $23.91 $23.92 $21.64 3,358
2018-03-12 $23.97 $24.02 $23.97 $23.98 $21.69 5,933
2018-03-09 $23.91 $23.99 $23.91 $23.97 $21.68 12,618
2018-03-08 $24.04 $24.04 $23.90 $23.90 $21.62 2,986
2018-03-07 $23.99 $24.01 $23.86 $23.94 $21.65 18,664
2018-03-06 $23.95 $24.00 $23.95 $23.95 $21.66 5,362
2018-03-05 $23.97 $24.00 $23.97 $23.98 $21.69 1,263
2018-03-02 $23.96 $23.99 $23.94 $23.94 $21.65 2,483
2018-03-01 $24.00 $24.00 $23.93 $23.94 $21.65 2,223
2018-02-28 $23.90 $24.00 $23.89 $23.90 $21.62 9,936
2018-02-27 $23.95 $23.96 $23.83 $23.88 $21.60 8,291
2018-02-26 $23.94 $23.98 $23.92 $23.95 $21.66 9,092
2018-02-23 $24.02 $24.02 $23.92 $23.93 $21.64 9,620
2018-02-22 $23.98 $23.99 $23.98 $23.99 $21.70 508
2018-02-21 $23.99 $24.02 $23.94 $23.94 $21.65 3,104
2018-02-20 $24.07 $24.07 $23.99 $23.99 $21.70 350
2018-02-16 $24.05 $24.09 $24.05 $24.07 $21.72 3,596
2018-02-15 $24.05 $24.10 $24.05 $24.05 $21.70 2,197
2018-02-14 $24.12 $24.12 $24.03 $24.05 $21.70 4,696
2018-02-13 $24.10 $24.15 $24.01 $24.01 $21.66 1,981
2018-02-12 $24.03 $24.16 $24.03 $24.04 $21.69 7,211
2018-02-09 $24.18 $24.18 $24.00 $24.12 $21.76 6,701
2018-02-08 $24.13 $24.19 $24.06 $24.06 $21.71 4,956
2018-02-07 $24.16 $24.28 $24.07 $24.07 $21.72 38,472
2018-02-06 $24.22 $24.22 $24.00 $24.17 $21.81 31,669
2018-02-05 $24.00 $24.14 $24.00 $24.09 $21.74 3,141
2018-02-02 $24.16 $24.16 $24.01 $24.01 $21.66 8,835
2018-02-01 $24.20 $24.26 $24.03 $24.04 $21.69 30,196
2018-01-31 $24.25 $24.32 $24.20 $24.20 $21.84 7,386
2018-01-30 $24.14 $24.25 $24.14 $24.23 $21.86 8,552
2018-01-29 $24.44 $24.44 $24.19 $24.19 $21.83 91,693
2018-01-26 $24.34 $24.44 $24.34 $24.39 $22.01 3,096
2018-01-25 $24.49 $24.50 $24.19 $24.41 $22.02 31,385
2018-01-24 $24.34 $24.49 $24.17 $24.48 $22.09 14,554
2018-01-23 $24.48 $24.56 $24.43 $24.52 $22.12 2,967
2018-01-22 $24.57 $24.57 $24.35 $24.44 $22.05 1,504
2018-01-19 $24.45 $24.59 $24.45 $24.52 $22.07 5,909
2018-01-18 $24.54 $24.54 $24.46 $24.46 $22.02 4,174
2018-01-17 $24.57 $24.57 $24.46 $24.46 $22.02 14,631
2018-01-16 $24.64 $24.64 $24.43 $24.60 $22.14 9,472
2018-01-12 $24.35 $24.52 $24.35 $24.52 $22.07 11,731
2018-01-11 $24.44 $24.53 $24.44 $24.51 $22.06 18,064
2018-01-10 $24.55 $24.55 $24.49 $24.49 $22.04 2,931
2018-01-09 $24.64 $24.65 $24.49 $24.49 $22.04 1,445
2018-01-08 $24.64 $24.65 $24.59 $24.62 $22.16 18,257
2018-01-05 $24.64 $24.65 $24.58 $24.65 $22.19 7,493
2018-01-04 $24.60 $24.63 $24.57 $24.60 $22.14 14,470
2018-01-03 $24.54 $24.64 $24.54 $24.64 $22.18 14,845
2018-01-02 $24.67 $24.70 $24.51 $24.61 $22.15 11,624
2017-12-29 $24.69 $24.69 $24.63 $24.66 $22.20 13,404
2017-12-28 $24.50 $24.67 $24.46 $24.65 $22.19 23,075
2017-12-27 $24.54 $24.63 $24.45 $24.55 $22.10 6,420
2017-12-26 $24.53 $24.63 $24.33 $24.43 $21.99 4,201
2017-12-22 $24.50 $24.51 $24.45 $24.46 $22.02 6,472
2017-12-21 $24.46 $24.55 $24.25 $24.55 $22.10 19,066
2017-12-20 $24.41 $24.48 $24.40 $24.43 $21.99 16,931
2017-12-19 $24.40 $24.58 $24.33 $24.40 $21.96 6,573
2017-12-18 $24.45 $24.61 $24.40 $24.55 $22.10 3,937
2017-12-15 $24.68 $24.68 $24.63 $24.63 $22.12 5,234
2017-12-14 $24.49 $24.73 $24.49 $24.71 $22.19 7,028
2017-12-13 $24.50 $24.70 $24.48 $24.70 $22.18 24,853
2017-12-12 $24.51 $24.64 $24.51 $24.54 $22.04 1,484
2017-12-11 $24.39 $24.71 $24.39 $24.54 $22.04 5,088
2017-12-08 $24.70 $24.70 $24.62 $24.63 $22.12 11,904
2017-12-07 $24.67 $24.73 $24.49 $24.66 $22.15 4,816
2017-12-06 $24.48 $24.69 $24.48 $24.68 $22.16 3,035
2017-12-05 $24.34 $24.50 $24.34 $24.50 $22.00 5,920
2017-12-04 $24.45 $24.45 $24.38 $24.38 $21.90 18,076
2017-12-01 $24.45 $24.56 $24.33 $24.44 $21.95 8,380
2017-11-30 $24.32 $24.32 $24.16 $24.28 $21.81 2,279
2017-11-29 $24.22 $24.33 $24.21 $24.29 $21.81 4,080
2017-11-28 $24.36 $24.36 $24.28 $24.33 $21.85 6,210
2017-11-27 $24.42 $24.42 $24.38 $24.41 $21.92 6,286
2017-11-24 $24.44 $24.44 $24.41 $24.43 $21.94 920
2017-11-22 $24.47 $24.47 $24.38 $24.47 $21.98 18,140
2017-11-21 $24.51 $24.51 $24.44 $24.48 $21.98 14,437
2017-11-20 $24.44 $24.59 $24.44 $24.52 $22.02 1,027
2017-11-17 $24.58 $24.58 $24.50 $24.58 $22.02 4,257
2017-11-16 $24.56 $24.62 $24.56 $24.62 $22.05 5,585
2017-11-15 $24.55 $24.59 $24.55 $24.57 $22.01 1,012
2017-11-14 $24.55 $24.60 $24.55 $24.58 $22.02 22,680
2017-11-13 $24.59 $24.61 $24.55 $24.60 $22.04 904
2017-11-10 $24.66 $24.66 $24.55 $24.55 $21.99 3,452
2017-11-09 $24.72 $24.72 $24.59 $24.66 $22.09 13,581
2017-11-08 $24.70 $24.70 $24.69 $24.70 $22.13 6,546
2017-11-07 $24.60 $24.67 $24.60 $24.64 $22.07 7,739
2017-11-06 $24.54 $24.62 $24.54 $24.60 $22.04 5,738
2017-11-03 $24.48 $24.56 $24.48 $24.49 $21.94 8,164
2017-11-02 $24.53 $24.53 $24.49 $24.49 $21.94 3,586
2017-11-01 $24.50 $24.51 $24.46 $24.49 $21.94 3,663
2017-10-31 $24.53 $24.54 $24.38 $24.47 $21.92 11,804
2017-10-30 $24.55 $24.55 $24.49 $24.49 $21.94 5,972
2017-10-27 $24.54 $24.54 $24.42 $24.42 $21.88 27,992
2017-10-26 $24.45 $24.53 $24.44 $24.49 $21.94 10,878
2017-10-25 $24.52 $24.52 $24.47 $24.50 $21.94 5,997
2017-10-24 $24.53 $24.59 $24.52 $24.54 $21.98 3,168
2017-10-23 $24.59 $24.59 $24.57 $24.57 $22.01 1,558
2017-10-20 $24.57 $24.64 $24.57 $24.62 $22.01 7,735
2017-10-19 $24.66 $24.71 $24.66 $24.67 $22.05 5,417
2017-10-18 $24.80 $24.80 $24.59 $24.66 $22.04 1,916
2017-10-17 $24.64 $24.68 $24.63 $24.68 $22.06 5,843
2017-10-16 $24.59 $24.65 $24.58 $24.65 $22.03 5,028
2017-10-13 $24.64 $24.64 $24.53 $24.61 $22.00 11,544
2017-10-12 $24.52 $24.61 $24.52 $24.61 $22.00 3,254
2017-10-11 $24.50 $24.64 $24.50 $24.63 $22.01 7,136
2017-10-10 $24.61 $24.61 $24.45 $24.61 $22.00 10,673
2017-10-09 $24.61 $24.61 $24.50 $24.50 $21.90 3,329
2017-10-06 $24.43 $24.46 $24.33 $24.45 $21.85 14,608
2017-10-05 $24.55 $24.56 $24.47 $24.49 $21.89 1,206
2017-10-04 $24.53 $24.53 $24.49 $24.49 $21.89 9,843
2017-10-03 $24.51 $24.51 $24.40 $24.51 $21.91 8,811
2017-10-02 $24.53 $24.53 $24.45 $24.45 $21.85 6,699
2017-09-29 $24.50 $24.50 $24.41 $24.44 $21.84 8,913
2017-09-28 $24.48 $24.48 $24.42 $24.45 $21.85 4,575
2017-09-27 $24.42 $24.54 $24.42 $24.53 $21.92 7,179
2017-09-26 $24.45 $24.57 $24.45 $24.57 $21.96 5,833
2017-09-25 $24.58 $24.58 $24.58 $24.58 $21.97 501
2017-09-22 $24.45 $24.55 $24.45 $24.55 $21.94 3,357
2017-09-21 $24.50 $24.50 $24.46 $24.48 $21.88 2,768
2017-09-20 $24.55 $24.56 $24.47 $24.49 $21.89 5,041
2017-09-19 $24.44 $24.53 $24.44 $24.47 $21.87 5,218
2017-09-18 $24.50 $24.63 $24.50 $24.59 $21.97 1,402
2017-09-15 $24.62 $24.64 $24.57 $24.57 $21.91 1,632
2017-09-14 $24.60 $24.65 $24.57 $24.64 $21.97 6,651
2017-09-13 $24.52 $24.65 $24.52 $24.60 $21.94 1,859
2017-09-12 $24.60 $24.65 $24.60 $24.65 $21.98 1,521
2017-09-11 $24.65 $24.65 $24.64 $24.65 $21.98 3,161
2017-09-08 $24.65 $24.65 $24.61 $24.65 $21.98 4,113
2017-09-07 $24.60 $24.61 $24.54 $24.61 $21.94 12,511
2017-09-06 $24.60 $24.60 $24.55 $24.60 $21.94 8,777
2017-09-05 $24.56 $24.59 $24.52 $24.59 $21.93 13,269
2017-09-01 $24.60 $24.60 $24.53 $24.60 $21.94 5,015
2017-08-31 $24.60 $24.60 $24.54 $24.59 $21.93 3,470
2017-08-30 $24.52 $24.60 $24.52 $24.55 $21.89 18,096
2017-08-29 $24.59 $24.60 $24.54 $24.60 $21.94 8,771
2017-08-28 $24.48 $24.59 $24.48 $24.59 $21.93 7,968
2017-08-25 $24.47 $24.59 $24.45 $24.56 $21.90 6,394
2017-08-24 $24.46 $24.59 $24.46 $24.51 $21.85 2,551
2017-08-23 $24.59 $24.59 $24.46 $24.50 $21.85 6,329
2017-08-22 $24.57 $24.57 $24.45 $24.46 $21.81 4,154
2017-08-21 $24.51 $24.56 $24.45 $24.45 $21.80 3,766
2017-08-18 $24.53 $24.54 $24.53 $24.53 $21.87 479
2017-08-17 $24.37 $24.52 $24.37 $24.46 $21.81 2,272
2017-08-16 $24.46 $24.52 $24.40 $24.40 $21.76 7,473
2017-08-15 $24.48 $24.54 $24.48 $24.54 $21.88 2,375
2017-08-14 $24.52 $24.60 $24.52 $24.59 $21.87 977
2017-08-11 $24.59 $24.60 $24.53 $24.58 $21.87 993
2017-08-10 $24.46 $24.60 $24.43 $24.58 $21.86 2,455
2017-08-09 $24.58 $24.60 $24.58 $24.58 $21.86 4,648
2017-08-08 $24.58 $24.59 $24.54 $24.54 $21.83 1,104
2017-08-07 $24.49 $24.59 $24.49 $24.55 $21.84 3,655
2017-08-04 $24.42 $24.59 $24.42 $24.55 $21.84 2,824
2017-08-03 $24.59 $24.60 $24.55 $24.59 $21.87 5,979
2017-08-02 $24.40 $24.54 $24.40 $24.54 $21.83 3,658
2017-08-01 $24.56 $24.56 $24.48 $24.55 $21.84 4,857
2017-07-31 $24.58 $24.58 $24.38 $24.43 $21.73 10,416
2017-07-28 $24.54 $24.56 $24.44 $24.56 $21.84 8,516
2017-07-27 $24.57 $24.57 $24.53 $24.54 $21.83 9,782
2017-07-26 $24.57 $24.57 $24.40 $24.55 $21.84 2,582
2017-07-25 $24.47 $24.58 $24.47 $24.54 $21.83 5,037
2017-07-24 $24.54 $24.61 $24.54 $24.60 $21.88 7,205
2017-07-21 $24.55 $24.57 $24.45 $24.45 $21.75 2,642
2017-07-20 $24.54 $24.54 $24.39 $24.41 $21.71 7,305
2017-07-19 $24.44 $24.52 $24.40 $24.51 $21.80 1,977
2017-07-18 $24.35 $24.50 $24.35 $24.50 $21.79 13,335
2017-07-17 $24.35 $24.35 $24.32 $24.35 $21.66 6,996
2017-07-14 $24.34 $24.34 $24.32 $24.32 $21.64 1,814
2017-07-13 $24.30 $24.35 $24.30 $24.35 $21.60 7,105
2017-07-12 $24.35 $24.35 $24.31 $24.35 $21.60 8,432
2017-07-11 $24.35 $24.35 $24.30 $24.33 $21.59 1,716
2017-07-10 $24.31 $24.35 $24.25 $24.31 $21.57 3,165
2017-07-07 $24.24 $24.39 $24.24 $24.33 $21.58 3,462
2017-07-06 $24.36 $24.40 $24.24 $24.28 $21.54 15,172
2017-07-05 $24.40 $24.40 $24.36 $24.36 $21.61 2,455
2017-07-03 $24.53 $24.53 $24.33 $24.33 $21.59 2,474
2017-06-30 $24.44 $24.44 $24.37 $24.40 $21.65 4,271
2017-06-29 $24.46 $24.46 $24.35 $24.42 $21.67 5,616
2017-06-28 $24.56 $24.56 $24.48 $24.53 $21.76 6,659
2017-06-27 $24.61 $24.61 $24.48 $24.56 $21.79 9,628
2017-06-26 $24.59 $24.59 $24.56 $24.56 $21.79 5,983
2017-06-23 $24.50 $24.57 $24.46 $24.55 $21.78 6,172
2017-06-22 $24.43 $24.50 $24.43 $24.50 $21.73 46,594
2017-06-21 $24.43 $24.56 $24.43 $24.56 $21.79 4,086
2017-06-20 $24.53 $24.53 $24.44 $24.52 $21.75 3,167
2017-06-19 $24.48 $24.54 $24.48 $24.53 $21.76 2,886
2017-06-16 $24.46 $24.54 $24.46 $24.50 $21.74 6,279
2017-06-15 $24.46 $24.54 $24.46 $24.50 $21.74 2,259
2017-06-14 $24.53 $24.58 $24.51 $24.58 $21.75 9,877
2017-06-13 $24.52 $24.55 $24.45 $24.55 $21.73 4,834
2017-06-12 $24.46 $24.54 $24.46 $24.52 $21.70 9,350
2017-06-09 $24.48 $24.56 $24.48 $24.53 $21.71 3,613
2017-06-08 $24.51 $24.51 $24.48 $24.48 $21.67 217
2017-06-07 $24.59 $24.62 $24.52 $24.56 $21.74 6,165
2017-06-06 $24.58 $24.59 $24.52 $24.59 $21.76 837
2017-06-05 $24.50 $24.56 $24.41 $24.41 $21.60 14,349
2017-06-02 $24.37 $24.55 $24.37 $24.55 $21.73 2,143
2017-06-01 $24.46 $24.52 $24.40 $24.43 $21.63 6,186
2017-05-31 $24.45 $24.59 $24.31 $24.44 $21.63 9,679
2017-05-30 $24.32 $24.45 $24.32 $24.40 $21.59 10,680
2017-05-26 $24.35 $24.46 $24.33 $24.46 $21.65 12,700
2017-05-25 $24.35 $24.44 $24.30 $24.30 $21.51 4,018
2017-05-24 $24.27 $24.38 $24.27 $24.37 $21.57 4,704
2017-05-23 $24.36 $24.37 $24.26 $24.35 $21.55 6,585
2017-05-22 $24.31 $24.34 $24.30 $24.34 $21.54 3,167
2017-05-19 $24.24 $24.31 $24.18 $24.30 $21.51 8,203
2017-05-18 $24.28 $24.31 $24.24 $24.28 $21.49 4,092
2017-05-17 $24.22 $24.22 $24.10 $24.16 $21.38 9,894
2017-05-16 $24.02 $24.15 $24.02 $24.06 $21.29 7,991
2017-05-15 $24.06 $24.14 $24.05 $24.09 $21.32 10,730
2017-05-12 $24.19 $24.21 $24.12 $24.21 $21.37 11,697
2017-05-11 $24.03 $24.17 $24.03 $24.17 $21.34 4,520
2017-05-10 $24.08 $24.13 $24.04 $24.12 $21.29 4,656
2017-05-09 $24.01 $24.13 $24.01 $24.06 $21.24 5,499
2017-05-08 $24.02 $24.13 $24.00 $24.10 $21.27 3,282
2017-05-05 $23.99 $24.17 $23.99 $24.12 $21.29 25,922
2017-05-04 $24.15 $24.15 $23.99 $24.03 $21.21 3,237
2017-05-03 $24.00 $24.15 $24.00 $24.01 $21.19 5,940
2017-05-02 $24.10 $24.10 $23.95 $23.99 $21.18 5,712
2017-05-01 $24.16 $24.16 $24.09 $24.09 $21.26 2,385
2017-04-28 $24.12 $24.15 $24.10 $24.10 $21.27 2,110
2017-04-27 $24.10 $24.15 $24.10 $24.15 $21.32 5,022
2017-04-26 $24.10 $24.18 $24.10 $24.14 $21.31 11,272
2017-04-25 $24.17 $24.22 $24.08 $24.08 $21.25 1,753
2017-04-24 $24.22 $24.24 $24.20 $24.20 $21.36 11,640
2017-04-21 $24.12 $24.26 $24.12 $24.26 $21.41 4,223
2017-04-20 $24.23 $24.30 $24.14 $24.15 $21.31 5,561
2017-04-19 $24.23 $24.31 $24.16 $24.30 $21.45 1,514
2017-04-18 $24.13 $24.29 $24.13 $24.17 $21.34 6,882
2017-04-17 $24.11 $24.28 $24.08 $24.13 $21.30 1,003
2017-04-13 $24.13 $24.20 $24.13 $24.15 $21.32 915
2017-04-12 $24.22 $24.27 $24.14 $24.27 $21.37 3,702
2017-04-11 $24.21 $24.25 $24.03 $24.25 $21.35 8,202
2017-04-10 $24.18 $24.25 $24.18 $24.20 $21.31 3,228
2017-04-07 $24.28 $24.28 $24.16 $24.17 $21.28 21,747
2017-04-06 $24.03 $24.18 $24.00 $24.02 $21.15 18,485
2017-04-05 $23.97 $24.15 $23.97 $24.15 $21.26 4,604
2017-04-04 $24.09 $24.13 $23.96 $24.09 $21.21 7,055
2017-04-03 $24.09 $24.09 $24.05 $24.09 $21.21 4,707
2017-03-31 $24.06 $24.09 $24.00 $24.09 $21.21 13,106
2017-03-30 $24.01 $24.13 $23.97 $24.07 $21.19 2,060
2017-03-29 $24.03 $24.12 $23.97 $24.02 $21.15 15,560
2017-03-28 $23.97 $24.05 $23.97 $24.02 $21.15 7,278
2017-03-27 $24.00 $24.05 $23.96 $24.05 $21.17 11,031
2017-03-24 $23.98 $23.99 $23.97 $23.97 $21.10 3,360
2017-03-23 $23.88 $23.99 $23.88 $23.97 $21.10 6,431
2017-03-22 $23.91 $23.98 $23.88 $23.96 $21.09 7,843
2017-03-21 $23.87 $23.95 $23.76 $23.92 $21.06 6,204
2017-03-20 $23.73 $23.78 $23.73 $23.78 $20.94 4,182
2017-03-17 $23.72 $23.86 $23.72 $23.72 $20.88 2,292
2017-03-16 $23.70 $23.82 $23.70 $23.72 $20.88 9,512
2017-03-15 $23.73 $23.79 $23.71 $23.79 $20.95 5,345
2017-03-14 $23.77 $23.80 $23.75 $23.75 $20.86 3,787
2017-03-13 $23.76 $23.82 $23.76 $23.82 $20.92 3,959
2017-03-10 $23.71 $23.85 $23.71 $23.73 $20.84 4,785
2017-03-09 $23.78 $23.78 $23.72 $23.75 $20.85 32,001
2017-03-08 $23.78 $23.87 $23.71 $23.78 $20.89 17,606
2017-03-07 $23.82 $23.90 $23.73 $23.73 $20.84 13,292
2017-03-06 $23.76 $23.87 $23.75 $23.81 $20.91 3,379
2017-03-03 $23.97 $23.97 $23.75 $23.76 $20.87 6,428
2017-03-02 $23.80 $23.91 $23.78 $23.89 $20.98 14,488
2017-03-01 $23.95 $23.95 $23.83 $23.83 $20.93 4,370
2017-02-28 $23.95 $24.03 $23.86 $23.90 $20.99 13,313
2017-02-27 $24.00 $24.00 $23.94 $23.94 $21.02 6,537
2017-02-24 $23.99 $24.00 $23.90 $23.99 $21.07 12,524
2017-02-23 $23.82 $23.99 $23.82 $23.82 $20.92 15,286
2017-02-22 $23.75 $23.95 $23.75 $23.91 $20.99 9,980
2017-02-21 $23.85 $24.00 $23.71 $23.71 $20.82 33,137
2017-02-17 $24.00 $24.00 $23.76 $23.83 $20.93 26,322
2017-02-16 $23.90 $23.90 $23.73 $23.73 $20.84 15,918
2017-02-15 $23.78 $23.88 $23.73 $23.73 $20.84 14,615
2017-02-14 $24.01 $24.01 $23.88 $23.91 $20.94 5,789
2017-02-13 $23.83 $24.00 $23.82 $23.89 $20.92 14,398
2017-02-10 $23.89 $24.00 $23.89 $23.95 $20.98 8,678
2017-02-09 $23.88 $23.95 $23.85 $23.95 $20.98 1,176
2017-02-08 $23.87 $24.05 $23.87 $24.00 $21.02 8,353
2017-02-07 $23.85 $23.98 $23.82 $23.82 $20.86 16,238
2017-02-06 $23.93 $23.93 $23.81 $23.81 $20.85 8,585
2017-02-03 $23.85 $23.92 $23.83 $23.86 $20.90 6,547
2017-02-02 $23.80 $23.85 $23.80 $23.84 $20.88 3,828
2017-02-01 $23.74 $23.85 $23.70 $23.80 $20.85 7,316
2017-01-31 $23.87 $23.87 $23.82 $23.82 $20.86 3,401
2017-01-30 $23.69 $23.96 $23.69 $23.87 $20.91 26,902
2017-01-27 $23.80 $23.89 $23.65 $23.68 $20.74 3,345
2017-01-26 $23.73 $23.95 $23.71 $23.95 $20.98 9,270
2017-01-25 $23.98 $23.98 $23.69 $23.73 $20.78 88,016
2017-01-24 $24.03 $24.03 $23.83 $23.86 $20.90 10,974
2017-01-23 $23.94 $24.04 $23.83 $23.99 $21.01 6,295
2017-01-20 $23.98 $24.00 $23.83 $23.94 $20.97 7,918
2017-01-19 $24.15 $24.15 $23.92 $23.92 $20.95 5,567
2017-01-18 $24.00 $24.17 $24.00 $24.06 $21.07 11,639
2017-01-17 $24.19 $24.19 $24.03 $24.18 $21.18 9,687
2017-01-13 $24.04 $24.22 $24.04 $24.13 $21.13 5,708
2017-01-12 $24.05 $24.24 $24.00 $24.12 $21.07 5,736
2017-01-11 $23.97 $24.12 $23.97 $24.12 $21.07 1,594
2017-01-10 $24.11 $24.11 $23.93 $24.07 $21.03 10,334
2017-01-09 $23.90 $24.06 $23.90 $24.00 $20.97 6,303
2017-01-06 $23.93 $23.96 $23.86 $23.96 $20.94 1,926
2017-01-05 $23.86 $23.99 $23.86 $23.99 $20.96 1,156
2017-01-04 $24.00 $24.10 $23.76 $23.94 $20.91 3,032
2017-01-03 $23.79 $24.04 $23.74 $24.04 $21.00 5,107
2016-12-30 $24.07 $24.07 $23.72 $23.92 $20.90 84,298
2016-12-29 $23.88 $24.04 $23.81 $23.97 $20.94 12,105
2016-12-28 $23.94 $24.02 $23.72 $23.82 $20.81 13,786
2016-12-27 $23.72 $23.95 $23.69 $23.72 $20.72 11,383
2016-12-23 $23.75 $23.75 $23.66 $23.69 $20.70 13,135
2016-12-22 $23.67 $23.75 $23.60 $23.73 $20.73 17,636
2016-12-21 $23.73 $23.73 $23.54 $23.58 $20.60 25,826
2016-12-20 $23.79 $23.79 $23.54 $23.68 $20.69 19,431
2016-12-19 $23.81 $23.86 $23.61 $23.63 $20.65 15,692
2016-12-16 $23.76 $23.81 $23.61 $23.61 $20.63 11,868
2016-12-15 $23.68 $23.69 $23.48 $23.48 $20.51 26,742
2016-12-14 $23.73 $23.94 $23.73 $23.74 $20.69 8,295
2016-12-13 $23.80 $23.86 $23.68 $23.74 $20.69 10,013
2016-12-12 $23.72 $23.95 $23.64 $23.73 $20.68 8,495
2016-12-09 $23.72 $23.95 $23.72 $23.72 $20.67 18,741
2016-12-08 $23.89 $23.99 $23.72 $23.76 $20.70 16,942
2016-12-07 $23.82 $23.97 $23.68 $23.91 $20.84 13,162
2016-12-06 $23.71 $23.75 $23.52 $23.75 $20.69 39,699
2016-12-05 $23.67 $23.67 $23.41 $23.60 $20.56 8,877
2016-12-02 $23.50 $23.73 $23.37 $23.50 $20.48 23,340
2016-12-01 $23.63 $23.63 $23.41 $23.46 $20.44 11,056
2016-11-30 $23.54 $23.61 $23.51 $23.61 $20.57 36,439
2016-11-29 $23.70 $23.70 $23.65 $23.70 $20.65 3,808
2016-11-28 $23.71 $23.82 $23.65 $23.71 $20.66 10,904
2016-11-25 $23.85 $23.87 $23.68 $23.68 $20.63 683
2016-11-23 $23.69 $23.80 $23.65 $23.73 $20.68 10,727
2016-11-22 $23.90 $23.90 $23.78 $23.80 $20.74 12,634
2016-11-21 $23.97 $23.97 $23.80 $23.93 $20.85 12,046
2016-11-18 $23.95 $23.95 $23.81 $23.85 $20.78 61,556
2016-11-17 $23.85 $23.86 $23.79 $23.79 $20.73 4,624
2016-11-16 $23.82 $23.98 $23.82 $23.85 $20.78 7,299
2016-11-15 $24.00 $24.01 $23.82 $23.83 $20.76 32,610
2016-11-14 $24.16 $24.19 $23.96 $24.08 $20.93 7,548
2016-11-11 $24.34 $24.39 $24.21 $24.31 $21.13 22,495
2016-11-10 $24.54 $24.60 $24.33 $24.40 $21.20 27,735
2016-11-09 $24.66 $24.66 $24.57 $24.57 $21.35 356
2016-11-08 $24.79 $24.79 $24.66 $24.66 $21.43 1,222
2016-11-07 $24.51 $24.76 $24.51 $24.63 $21.40 6,959
2016-11-04 $24.71 $24.78 $24.68 $24.76 $21.52 4,086
2016-11-03 $24.76 $24.78 $24.64 $24.67 $21.44 4,049
2016-11-02 $24.77 $24.77 $24.76 $24.76 $21.52 733
2016-11-01 $24.72 $24.77 $24.61 $24.61 $21.39 7,380
2016-10-31 $24.74 $24.74 $24.64 $24.66 $21.43 3,960
2016-10-28 $24.63 $24.70 $24.60 $24.61 $21.39 5,791
2016-10-27 $24.70 $24.70 $24.55 $24.60 $21.38 4,488
2016-10-26 $24.75 $24.79 $24.60 $24.65 $21.42 42,333
2016-10-25 $24.64 $24.79 $24.63 $24.76 $21.52 6,173
2016-10-24 $24.79 $24.79 $24.76 $24.78 $21.53 2,545
2016-10-21 $24.79 $24.80 $24.67 $24.78 $21.54 6,931
2016-10-20 $24.76 $24.80 $24.61 $24.77 $21.53 6,563
2016-10-19 $24.73 $24.76 $24.66 $24.75 $21.51 6,922
2016-10-18 $24.62 $24.76 $24.62 $24.75 $21.51 11,067
2016-10-17 $24.65 $24.76 $24.63 $24.75 $21.51 9,154
2016-10-14 $24.70 $24.80 $24.60 $24.65 $21.42 5,154
2016-10-13 $24.78 $24.87 $24.65 $24.85 $21.55 22,816
2016-10-12 $24.62 $24.83 $24.62 $24.75 $21.46 6,618
2016-10-11 $24.93 $24.94 $24.86 $24.87 $21.56 4,146
2016-10-10 $24.95 $24.97 $24.94 $24.96 $21.64 13,453
2016-10-07 $24.97 $24.98 $24.96 $24.98 $21.66 3,109
2016-10-06 $24.93 $25.02 $24.93 $24.95 $21.63 11,886
2016-10-05 $25.05 $25.07 $24.96 $24.96 $21.64 13,418
2016-10-04 $25.07 $25.07 $25.04 $25.07 $21.73 1,640
2016-10-03 $25.09 $25.11 $25.03 $25.06 $21.73 9,167
2016-09-30 $25.11 $25.13 $25.03 $25.09 $21.76 4,833
2016-09-29 $25.13 $25.13 $25.07 $25.11 $21.77 6,441
2016-09-28 $25.13 $25.13 $25.04 $25.07 $21.74 4,403
2016-09-27 $25.16 $25.16 $25.10 $25.13 $21.79 7,337
2016-09-26 $25.13 $25.15 $25.12 $25.13 $21.79 2,991
2016-09-23 $25.05 $25.16 $25.03 $25.12 $21.78 10,430
2016-09-22 $25.08 $25.13 $25.05 $25.11 $21.77 6,112
2016-09-21 $25.10 $25.13 $25.02 $25.13 $21.79 19,892
2016-09-20 $25.05 $25.14 $25.02 $25.10 $21.76 12,237
2016-09-19 $25.03 $25.14 $25.01 $25.13 $21.79 11,049
2016-09-16 $25.14 $25.16 $25.06 $25.14 $21.80 9,992
2016-09-15 $25.11 $25.15 $24.96 $25.14 $21.80 15,652
2016-09-14 $25.21 $25.24 $25.12 $25.13 $21.73 30,851
2016-09-13 $25.25 $25.28 $25.14 $25.22 $21.81 33,823
2016-09-12 $25.29 $25.34 $25.25 $25.25 $21.84 16,002
2016-09-09 $25.30 $25.32 $25.26 $25.27 $21.85 7,077
2016-09-08 $25.33 $25.36 $25.31 $25.33 $21.91 13,078
2016-09-07 $25.30 $25.40 $25.30 $25.37 $21.94 10,975
2016-09-06 $25.38 $25.39 $25.31 $25.37 $21.94 6,871
2016-09-02 $25.30 $25.40 $25.30 $25.34 $21.92 15,201
2016-09-01 $25.36 $25.41 $25.30 $25.32 $21.90 7,972
2016-08-31 $25.37 $25.39 $25.36 $25.37 $21.94 4,889
2016-08-30 $25.39 $25.42 $25.36 $25.37 $21.94 10,449
2016-08-29 $25.36 $25.44 $25.36 $25.42 $21.98 10,220
2016-08-26 $25.37 $25.37 $25.31 $25.35 $21.93 6,124
2016-08-25 $25.30 $25.35 $25.30 $25.35 $21.92 3,145
2016-08-24 $25.32 $25.36 $25.32 $25.35 $21.92 11,069
2016-08-23 $25.32 $25.36 $25.30 $25.36 $21.93 9,133
2016-08-22 $25.31 $25.37 $25.28 $25.37 $21.94 7,252
2016-08-19 $25.28 $25.32 $25.26 $25.28 $21.86 11,350
2016-08-18 $25.19 $25.30 $25.19 $25.29 $21.88 4,557
2016-08-17 $25.30 $25.30 $25.20 $25.23 $21.82 16,678
2016-08-16 $25.31 $25.31 $25.05 $25.26 $21.85 4,960
2016-08-15 $25.15 $25.28 $25.13 $25.28 $21.86 3,835
2016-08-12 $25.27 $25.34 $25.24 $25.33 $21.85 19,378
2016-08-11 $25.27 $25.29 $25.22 $25.25 $21.78 4,893
2016-08-10 $25.24 $25.34 $25.24 $25.29 $21.82 4,452
2016-08-09 $25.26 $25.28 $25.26 $25.27 $21.80 2,295
2016-08-08 $25.29 $25.31 $25.24 $25.26 $21.79 3,409
2016-08-05 $25.23 $25.28 $25.23 $25.24 $21.77 5,945
2016-08-04 $25.32 $25.36 $25.23 $25.24 $21.78 9,985
2016-08-03 $25.30 $25.31 $25.19 $25.31 $21.84 4,834
2016-08-02 $25.16 $25.33 $25.15 $25.33 $21.85 9,896
2016-08-01 $25.31 $25.35 $25.14 $25.35 $21.87 7,565
2016-07-29 $25.32 $25.37 $25.31 $25.33 $21.85 4,240
2016-07-28 $25.29 $25.30 $25.26 $25.28 $21.81 6,854
2016-07-27 $25.34 $25.34 $25.28 $25.30 $21.83 3,083
2016-07-26 $25.30 $25.33 $25.18 $25.27 $21.80 12,152
2016-07-25 $25.17 $25.25 $25.17 $25.20 $21.74 1,652
2016-07-22 $25.19 $25.28 $25.19 $25.24 $21.77 7,727
2016-07-21 $25.32 $25.32 $25.24 $25.27 $21.80 6,140
2016-07-20 $25.29 $25.34 $25.19 $25.30 $21.82 17,066
2016-07-19 $25.27 $25.34 $25.15 $25.31 $21.83 3,653
2016-07-18 $25.32 $25.36 $25.27 $25.34 $21.86 15,945
2016-07-15 $25.35 $25.37 $25.29 $25.32 $21.84 4,252
2016-07-14 $25.48 $25.48 $25.42 $25.42 $21.87 12,426
2016-07-13 $25.50 $25.50 $25.42 $25.48 $21.92 9,072
2016-07-12 $25.52 $25.56 $25.44 $25.50 $21.94 20,059
2016-07-11 $25.53 $25.64 $25.37 $25.38 $21.84 36,217
2016-07-08 $25.59 $25.66 $25.53 $25.54 $21.98 18,918
2016-07-07 $25.64 $25.67 $25.50 $25.59 $22.02 8,752
2016-07-06 $25.67 $25.74 $25.54 $25.59 $22.01 11,375
2016-07-05 $25.65 $25.66 $25.44 $25.64 $22.06 15,941
2016-07-01 $25.54 $25.58 $25.50 $25.50 $21.94 10,551
2016-06-30 $25.41 $25.59 $25.36 $25.47 $21.91 14,957
2016-06-29 $25.47 $25.60 $25.25 $25.41 $21.86 18,599
2016-06-28 $25.57 $25.69 $25.46 $25.53 $21.97 22,857
2016-06-27 $25.45 $25.68 $25.41 $25.56 $21.99 26,645
2016-06-24 $25.55 $25.56 $25.26 $25.39 $21.85 15,466
2016-06-23 $25.35 $25.41 $25.19 $25.24 $21.72 24,035
2016-06-22 $25.25 $25.43 $25.22 $25.35 $21.81 16,899
2016-06-21 $25.19 $25.39 $25.15 $25.25 $21.72 3,532
2016-06-20 $25.41 $25.41 $25.18 $25.29 $21.76 3,245
2016-06-17 $25.29 $25.49 $25.29 $25.47 $21.91 6,309
2016-06-16 $25.32 $25.52 $25.17 $25.35 $21.81 12,253
2016-06-15 $25.23 $25.35 $25.16 $25.16 $21.65 6,573
2016-06-14 $25.31 $25.53 $25.26 $25.34 $21.74 3,643
2016-06-13 $25.26 $25.32 $25.15 $25.31 $21.72 3,114
2016-06-10 $25.26 $25.44 $25.24 $25.27 $21.68 9,010
2016-06-09 $25.07 $25.46 $25.06 $25.46 $21.84 20,399
2016-06-08 $25.07 $25.22 $25.07 $25.11 $21.54 5,589
2016-06-07 $25.03 $25.25 $25.03 $25.19 $21.61 15,183
2016-06-06 $25.15 $25.15 $25.09 $25.13 $21.56 11,897
2016-06-03 $25.46 $25.46 $25.12 $25.13 $21.56 4,414
2016-06-02 $25.06 $25.13 $24.96 $25.09 $21.52 8,510
2016-06-01 $24.80 $25.08 $24.80 $25.06 $21.50 13,496
2016-05-31 $25.13 $25.13 $24.91 $24.96 $21.42 12,896
2016-05-27 $25.04 $25.04 $24.92 $25.04 $21.48 6,493
2016-05-26 $24.85 $25.04 $24.85 $25.04 $21.48 5,435
2016-05-25 $25.15 $25.15 $24.96 $25.03 $21.48 11,696
2016-05-24 $25.03 $25.04 $24.92 $24.93 $21.39 15,736
2016-05-23 $24.80 $25.13 $24.80 $24.95 $21.41 14,228
2016-05-20 $24.97 $25.06 $24.80 $24.81 $21.29 4,190
2016-05-19 $24.98 $25.11 $24.86 $24.97 $21.42 8,154
2016-05-18 $25.17 $25.17 $24.96 $24.96 $21.42 4,826
2016-05-17 $25.00 $25.00 $24.95 $24.95 $21.41 3,044
2016-05-16 $24.84 $25.05 $24.84 $25.00 $21.45 43,567
2016-05-13 $25.14 $25.14 $25.03 $25.05 $21.49 6,386
2016-05-12 $25.08 $25.18 $25.02 $25.07 $21.45 10,712
2016-05-11 $25.05 $25.09 $25.01 $25.09 $21.47 5,628
2016-05-10 $25.15 $25.15 $25.05 $25.10 $21.47 7,309
2016-05-09 $24.91 $25.14 $24.91 $25.10 $21.47 2,255
2016-05-06 $25.05 $25.08 $25.03 $25.04 $21.42 4,150
2016-05-05 $24.99 $25.02 $24.97 $25.01 $21.40 6,295
2016-05-04 $24.99 $25.00 $24.94 $24.95 $21.34 4,962
2016-05-03 $25.04 $25.04 $24.94 $25.01 $21.40 7,932
2016-05-02 $25.03 $25.03 $24.80 $24.80 $21.22 25,113
2016-04-29 $24.91 $24.95 $24.80 $24.93 $21.33 21,977
2016-04-28 $24.95 $24.96 $24.81 $24.92 $21.32 11,628
2016-04-27 $24.90 $24.90 $24.79 $24.89 $21.30 3,853
2016-04-26 $24.89 $24.89 $24.72 $24.89 $21.30 3,889
2016-04-25 $24.85 $24.94 $24.85 $24.90 $21.30 5,121
2016-04-22 $24.85 $24.93 $24.85 $24.88 $21.29 2,865
2016-04-21 $24.93 $24.96 $24.88 $24.89 $21.29 6,890
2016-04-20 $24.96 $24.97 $24.88 $24.97 $21.36 3,217
2016-04-19 $24.93 $24.96 $24.81 $24.96 $21.36 6,462
2016-04-18 $24.90 $24.97 $24.90 $24.91 $21.31 4,340
2016-04-15 $24.80 $25.03 $24.80 $24.89 $21.30 28,167
2016-04-14 $24.98 $25.02 $24.81 $25.01 $21.34 12,672
2016-04-13 $24.78 $25.01 $24.78 $25.00 $21.33 6,072
2016-04-12 $25.01 $25.08 $24.78 $24.99 $21.32 7,558
2016-04-11 $24.80 $24.89 $24.80 $24.85 $21.20 7,445
2016-04-08 $24.84 $24.85 $24.76 $24.81 $21.16 9,829
2016-04-07 $24.83 $24.85 $24.76 $24.83 $21.19 8,021
2016-04-06 $24.82 $24.85 $24.75 $24.80 $21.16 8,528
2016-04-05 $24.85 $24.85 $24.81 $24.82 $21.18 21,047
2016-04-04 $24.81 $24.83 $24.69 $24.81 $21.17 1,145
2016-04-01 $24.72 $24.84 $24.72 $24.81 $21.17 4,170
2016-03-31 $24.72 $24.72 $24.68 $24.71 $21.08 5,742
2016-03-30 $24.70 $24.70 $24.64 $24.64 $21.02 5,337
2016-03-29 $24.64 $24.71 $24.57 $24.69 $21.07 5,193
2016-03-28 $24.71 $24.71 $24.64 $24.65 $21.03 3,806
2016-03-24 $24.69 $24.72 $24.63 $24.68 $21.06 5,606
2016-03-23 $24.61 $24.70 $24.61 $24.70 $21.07 8,217
2016-03-22 $24.49 $24.65 $24.49 $24.61 $21.00 7,197
2016-03-21 $24.65 $24.69 $24.55 $24.55 $20.95 9,045
2016-03-18 $24.55 $24.68 $24.54 $24.59 $20.98 3,260
2016-03-17 $24.62 $24.66 $24.49 $24.61 $21.00 8,419
2016-03-16 $24.59 $24.59 $24.48 $24.48 $20.89 9,621
2016-03-15 $24.48 $24.68 $24.47 $24.55 $20.95 4,133
2016-03-14 $24.64 $24.71 $24.60 $24.69 $21.00 10,726
2016-03-11 $24.55 $24.70 $24.55 $24.60 $20.93 9,414
2016-03-10 $24.62 $24.69 $24.62 $24.67 $20.98 6,879
2016-03-09 $24.64 $24.65 $24.59 $24.64 $20.96 5,830
2016-03-08 $24.74 $24.75 $24.64 $24.64 $20.96 26,808
2016-03-07 $24.67 $24.67 $24.59 $24.59 $20.92 12,269
2016-03-04 $24.66 $24.70 $24.57 $24.57 $20.90 13,123
2016-03-03 $24.65 $24.73 $24.64 $24.68 $21.00 1,718
2016-03-02 $24.60 $24.74 $24.56 $24.56 $20.89 16,830
2016-03-01 $24.75 $24.78 $24.60 $24.69 $21.01 9,650
2016-02-29 $24.67 $24.80 $24.66 $24.70 $21.01 7,006
2016-02-26 $24.72 $24.76 $24.50 $24.69 $21.00 11,698
2016-02-25 $24.69 $24.70 $24.65 $24.67 $20.99 6,071
2016-02-24 $24.67 $24.68 $24.62 $24.67 $20.99 34,892
2016-02-23 $24.60 $24.65 $24.55 $24.65 $20.97 6,717
2016-02-22 $24.66 $24.66 $24.64 $24.65 $20.97 2,403
2016-02-19 $24.70 $24.70 $24.53 $24.63 $20.95 5,511
2016-02-18 $24.69 $24.69 $24.59 $24.60 $20.93 616
2016-02-17 $24.66 $24.66 $24.48 $24.58 $20.91 1,530
2016-02-16 $24.74 $24.75 $24.69 $24.69 $21.00 2,795
2016-02-12 $24.74 $24.76 $24.68 $24.68 $21.00 4,338
2016-02-11 $24.82 $24.84 $24.73 $24.76 $21.00 13,812
2016-02-10 $24.56 $24.79 $24.56 $24.76 $21.00 4,753
2016-02-09 $24.80 $24.81 $24.69 $24.73 $20.98 4,784
2016-02-08 $24.63 $24.78 $24.63 $24.73 $20.97 4,829
2016-02-05 $24.73 $24.73 $24.63 $24.64 $20.90 10,793
2016-02-04 $24.79 $24.79 $24.63 $24.66 $20.92 2,495
2016-02-03 $24.64 $24.75 $24.64 $24.70 $20.96 2,697
2016-02-02 $24.64 $24.65 $24.61 $24.65 $20.91 9,176
2016-02-01 $24.65 $24.65 $24.52 $24.52 $20.80 33,926
2016-01-29 $24.59 $24.65 $24.59 $24.60 $20.87 5,932
2016-01-28 $24.62 $24.62 $24.54 $24.54 $20.82 3,386
2016-01-27 $24.63 $24.65 $24.52 $24.62 $20.88 2,086
2016-01-26 $24.63 $24.63 $24.58 $24.60 $20.87 2,654
2016-01-25 $24.51 $24.65 $24.51 $24.59 $20.86 1,090
2016-01-22 $24.62 $24.63 $24.56 $24.57 $20.84 3,934
2016-01-21 $24.48 $24.65 $24.48 $24.62 $20.88 5,380
2016-01-20 $24.75 $24.75 $24.55 $24.67 $20.92 3,976
2016-01-19 $24.62 $24.63 $24.47 $24.54 $20.81 5,525
2016-01-15 $24.64 $24.64 $24.51 $24.51 $20.79 4,278
2016-01-14 $24.61 $24.69 $24.56 $24.65 $20.85 4,539
2016-01-13 $24.60 $24.66 $24.56 $24.56 $20.77 6,813
2016-01-12 $24.61 $24.61 $24.57 $24.60 $20.81 21,087
2016-01-11 $24.67 $24.68 $24.50 $24.51 $20.73 9,093
2016-01-08 $24.68 $24.75 $24.53 $24.68 $20.87 9,991
2016-01-07 $24.69 $24.69 $24.65 $24.66 $20.86 3,541
2016-01-06 $24.70 $24.70 $24.54 $24.54 $20.75 5,722
2016-01-05 $24.49 $24.54 $24.43 $24.51 $20.73 7,528
2016-01-04 $24.52 $24.54 $24.37 $24.42 $20.65 13,339
2015-12-31 $24.48 $24.50 $24.31 $24.31 $20.56 3,946
2015-12-30 $24.38 $24.58 $24.38 $24.53 $20.75 2,290
2015-12-29 $24.38 $24.47 $24.37 $24.38 $20.62 5,364
2015-12-28 $24.44 $24.57 $24.40 $24.46 $20.69 5,843
2015-12-24 $24.35 $24.43 $24.35 $24.43 $20.66 6,753
2015-12-23 $24.40 $24.42 $24.34 $24.34 $20.59 974
2015-12-22 $24.29 $24.42 $24.26 $24.42 $20.65 1,610
2015-12-21 $24.37 $24.52 $24.37 $24.40 $20.64 4,442
2015-12-18 $24.34 $24.52 $24.34 $24.43 $20.66 2,959
2015-12-17 $24.22 $24.43 $24.22 $24.43 $20.66 4,281
2015-12-16 $24.31 $24.33 $24.30 $24.33 $20.58 4,766
2015-12-15 $24.11 $24.35 $24.11 $24.35 $20.59 4,827
2015-12-14 $24.46 $24.50 $24.26 $24.34 $20.53 3,819
2015-12-11 $24.46 $24.54 $24.36 $24.54 $20.69 6,462
2015-12-10 $24.38 $24.40 $24.35 $24.40 $20.58 11,585
2015-12-09 $24.34 $24.38 $24.32 $24.35 $20.53 4,826
2015-12-08 $24.36 $24.36 $24.26 $24.26 $20.46 1,355
2015-12-07 $24.30 $24.31 $24.18 $24.31 $20.50 19,599
2015-12-04 $24.15 $24.25 $24.05 $24.21 $20.42 1,862
2015-12-03 $24.25 $24.25 $24.14 $24.14 $20.36 10,528
2015-12-02 $24.30 $24.30 $24.19 $24.29 $20.48 6,124
2015-12-01 $24.23 $24.25 $24.09 $24.25 $20.45 10,727
2015-11-30 $24.19 $24.19 $24.08 $24.11 $20.33 24,814
2015-11-27 $24.05 $24.13 $24.05 $24.13 $20.35 154,951
2015-11-25 $24.18 $24.18 $24.04 $24.10 $20.32 3,116
2015-11-24 $24.08 $24.18 $24.06 $24.08 $20.31 1,664
2015-11-23 $24.16 $24.16 $24.13 $24.13 $20.35 700
2015-11-20 $24.10 $24.20 $24.04 $24.04 $20.27 7,333
2015-11-19 $24.04 $24.16 $23.97 $24.01 $20.25 1,884
2015-11-18 $23.93 $24.06 $23.87 $23.96 $20.20 6,943
2015-11-17 $24.07 $24.07 $24.00 $24.00 $20.24 585
2015-11-16 $23.98 $24.14 $23.98 $24.07 $20.30 701
2015-11-13 $23.96 $23.97 $23.84 $23.90 $20.16 9,487
2015-11-12 $23.86 $23.95 $23.86 $23.95 $20.14 9,797
2015-11-11 $23.85 $23.98 $23.85 $23.98 $20.16 1,474
2015-11-10 $23.96 $24.02 $23.90 $23.91 $20.10 2,094
2015-11-09 $24.04 $24.04 $23.88 $23.88 $20.08 3,359
2015-11-06 $23.97 $23.97 $23.90 $23.90 $20.10 1,042
2015-11-05 $23.93 $24.20 $23.93 $23.95 $20.14 10,043
2015-11-04 $24.07 $24.10 $24.00 $24.00 $20.18 3,775
2015-11-03 $24.01 $24.01 $23.95 $23.99 $20.17 1,643
2015-11-02 $24.06 $24.22 $23.97 $23.97 $20.15 1,285
2015-10-30 $24.07 $24.11 $24.03 $24.05 $20.22 2,125
2015-10-29 $24.12 $24.14 $23.97 $24.05 $20.22 14,275
2015-10-28 $24.04 $24.13 $24.02 $24.11 $20.27 7,167
2015-10-27 $24.11 $24.13 $24.03 $24.11 $20.27 2,850
2015-10-26 $24.02 $24.10 $24.02 $24.10 $20.26 578
2015-10-23 $24.04 $24.05 $24.00 $24.05 $20.22 1,712
2015-10-22 $24.07 $24.13 $24.05 $24.05 $20.22 688
2015-10-21 $24.14 $24.22 $24.00 $24.06 $20.23 1,302
2015-10-20 $24.12 $24.24 $24.00 $24.24 $20.38 2,240
2015-10-19 $24.14 $24.24 $23.94 $24.24 $20.38 3,121
2015-10-16 $24.05 $24.24 $24.04 $24.24 $20.38 6,069
2015-10-15 $23.96 $24.00 $23.94 $23.96 $20.15 1,544
2015-10-14 $24.11 $24.19 $24.08 $24.15 $20.25 9,161
2015-10-13 $23.92 $24.28 $23.92 $24.11 $20.22 18,154
2015-10-12 $24.19 $24.19 $23.95 $24.10 $20.21 2,164
2015-10-09 $24.09 $24.21 $24.06 $24.14 $20.24 3,051
2015-10-08 $24.19 $24.22 $24.00 $24.00 $20.13 7,209
2015-10-07 $24.02 $24.12 $24.02 $24.04 $20.16 6,276
2015-10-06 $24.00 $24.22 $24.00 $24.22 $20.31 2,331
2015-10-05 $24.16 $24.16 $24.00 $24.06 $20.17 12,575
2015-10-02 $24.12 $24.18 $24.08 $24.16 $20.26 4,069
2015-10-01 $24.21 $24.21 $23.93 $24.02 $20.14 4,321
2015-09-30 $24.20 $24.20 $23.91 $24.00 $20.12 1,961
2015-09-29 $23.91 $23.91 $23.86 $23.86 $20.01 10,311
2015-09-28 $24.15 $24.15 $23.96 $23.99 $20.12 14,068
2015-09-25 $23.99 $24.04 $23.81 $23.86 $20.01 22,243
2015-09-24 $24.06 $24.06 $24.05 $24.05 $20.17 724
2015-09-23 $24.08 $24.08 $23.97 $23.97 $20.10 2,884
2015-09-22 $23.91 $23.99 $23.91 $23.95 $20.08 1,938
2015-09-21 $23.91 $23.95 $23.80 $23.94 $20.07 1,067
2015-09-18 $23.95 $23.95 $23.78 $23.82 $19.97 4,861
2015-09-17 $23.82 $23.82 $23.82 $23.82 $19.97 217
2015-09-16 $23.75 $23.82 $23.75 $23.82 $19.97 478
2015-09-15 $23.84 $23.87 $23.75 $23.75 $19.92 3,865
2015-09-14 $23.90 $23.95 $23.90 $23.90 $19.98 2,185
2015-09-11 $23.96 $24.07 $23.82 $23.95 $20.03 2,015
2015-09-10 $23.91 $24.09 $23.91 $23.93 $20.01 1,202
2015-09-09 $23.83 $23.86 $23.83 $23.85 $19.94 2,823
2015-09-08 $23.81 $23.93 $23.81 $23.93 $20.01 939
2015-09-04 $24.12 $24.12 $24.12 $24.12 $20.17 305
2015-09-03 $24.09 $24.13 $23.94 $24.13 $20.18 3,847
2015-09-02 $23.86 $24.00 $23.86 $24.00 $20.07 727
2015-09-01 $23.95 $24.03 $23.84 $24.03 $20.09 1,728
2015-08-31 $23.88 $24.09 $23.88 $23.90 $19.98 2,762
2015-08-28 $24.00 $24.02 $23.99 $23.99 $20.06 16,314
2015-08-27 $24.07 $24.15 $23.92 $24.12 $20.16 2,874
2015-08-26 $23.88 $23.99 $23.88 $23.93 $20.01 5,207
2015-08-25 $23.60 $24.14 $23.60 $23.96 $20.03 3,223
2015-08-24 $23.97 $24.14 $23.97 $23.99 $20.06 5,499
2015-08-21 $23.85 $24.00 $23.85 $23.98 $20.05 1,595
2015-08-20 $23.87 $24.05 $23.87 $24.03 $20.09 20,731
2015-08-19 $23.94 $23.94 $23.89 $23.90 $19.98 5,061
2015-08-18 $23.88 $23.95 $23.88 $23.95 $20.03 1,560
2015-08-17 $23.91 $24.04 $23.90 $24.04 $20.10 7,786
2015-08-14 $23.99 $23.99 $23.89 $23.89 $19.98 4,245
2015-08-13 $23.98 $24.07 $23.98 $24.05 $20.05 2,515
2015-08-12 $24.00 $24.00 $23.99 $23.99 $20.00 1,808
2015-08-11 $23.95 $24.12 $23.94 $23.95 $19.97 2,438
2015-08-10 $23.94 $24.13 $23.94 $23.97 $19.99 1,061
2015-08-07 $24.09 $24.09 $23.90 $23.90 $19.93 1,460
2015-08-06 $24.12 $24.12 $23.90 $23.90 $19.93 35,832
2015-08-05 $23.94 $23.99 $23.94 $23.99 $20.00 979
2015-08-04 $24.14 $24.14 $24.00 $24.00 $20.01 3,194
2015-08-03 $24.12 $24.13 $23.97 $24.12 $20.11 9,882
2015-07-31 $23.99 $24.07 $23.96 $24.07 $20.07 7,547
2015-07-30 $23.92 $23.92 $23.68 $23.92 $19.94 1,142
2015-07-29 $23.99 $23.99 $23.89 $23.90 $19.93 2,609
2015-07-28 $23.94 $23.99 $23.94 $23.99 $20.00 361
2015-07-27 $23.89 $23.98 $23.89 $23.98 $19.99 1,211
2015-07-24 $23.95 $23.95 $23.87 $23.88 $19.91 2,578
2015-07-23 $23.96 $23.96 $23.82 $23.84 $19.88 4,928
2015-07-22 $23.83 $23.90 $23.82 $23.90 $19.93 3,910
2015-07-21 $23.79 $23.88 $23.79 $23.88 $19.91 4,208
2015-07-20 $23.83 $23.83 $23.78 $23.78 $19.83 423
2015-07-17 $23.77 $23.86 $23.76 $23.86 $19.89 1,353
2015-07-16 $23.72 $23.74 $23.72 $23.74 $19.79 1,853
2015-07-15 $23.72 $23.78 $23.72 $23.78 $19.83 3,892
2015-07-14 $23.79 $23.92 $23.79 $23.86 $19.83 2,938
2015-07-13 $23.88 $23.88 $23.77 $23.77 $19.76 598
2015-07-10 $23.86 $23.86 $23.80 $23.80 $19.79 1,218
2015-07-09 $23.91 $23.92 $23.83 $23.88 $19.85 9,107
2015-07-08 $23.91 $23.96 $23.74 $23.96 $19.92 17,258
2015-07-07 $23.87 $23.96 $23.87 $23.89 $19.86 3,406
2015-07-06 $23.98 $23.98 $23.81 $23.86 $19.84 1,611
2015-07-02 $23.85 $23.90 $23.85 $23.88 $19.85 5,302
2015-07-01 $23.81 $23.87 $23.81 $23.87 $19.85 1,890
2015-06-30 $23.82 $23.87 $23.82 $23.84 $19.82 1,942
2015-06-29 $23.96 $23.96 $23.86 $23.93 $19.90 7,671
2015-06-26 $23.90 $23.91 $23.81 $23.89 $19.86 4,719
2015-06-25 $23.84 $23.92 $23.83 $23.92 $19.88 957
2015-06-24 $23.90 $23.93 $23.89 $23.89 $19.86 787
2015-06-23 $23.88 $23.91 $23.82 $23.91 $19.88 8,123
2015-06-22 $23.87 $23.91 $23.87 $23.91 $19.88 2,024
2015-06-19 $23.90 $24.00 $23.90 $23.92 $19.89 7,460
2015-06-18 $23.86 $23.94 $23.86 $23.91 $19.88 16,966
2015-06-17 $23.84 $23.99 $23.83 $23.86 $19.84 5,429
2015-06-16 $23.84 $23.96 $23.84 $23.90 $19.87 5,960
2015-06-15 $23.97 $23.97 $23.97 $23.97 $19.93 411
2015-06-12 $23.99 $24.01 $23.91 $23.91 $19.82 6,590
2015-06-11 $23.96 $23.98 $23.86 $23.98 $19.88 3,388
2015-06-10 $24.00 $24.00 $23.86 $23.91 $19.82 8,083
2015-06-09 $23.97 $24.01 $23.90 $24.01 $19.91 1,431
2015-06-08 $23.97 $24.06 $23.97 $24.04 $19.93 7,645
2015-06-05 $23.94 $23.95 $23.93 $23.95 $19.86 598
2015-06-04 $24.00 $24.03 $23.90 $24.01 $19.91 11,736
2015-06-03 $23.99 $24.00 $23.93 $23.99 $19.89 5,830
2015-06-02 $23.99 $24.06 $23.93 $23.94 $19.85 2,582
2015-06-01 $24.13 $24.14 $24.07 $24.10 $19.98 9,284
2015-05-29 $24.14 $24.14 $24.05 $24.13 $20.01 3,798
2015-05-28 $24.10 $24.10 $24.00 $24.10 $19.98 920
2015-05-27 $24.01 $24.10 $23.99 $24.10 $19.98 2,760
2015-05-26 $24.00 $24.08 $23.96 $24.04 $19.93 5,489
2015-05-22 $24.01 $24.01 $23.93 $23.93 $19.84 1,790
2015-05-21 $23.93 $24.02 $23.92 $24.02 $19.92 2,918
2015-05-20 $23.94 $24.00 $23.94 $23.94 $19.85 5,543
2015-05-19 $24.06 $24.06 $23.96 $23.99 $19.89 4,238
2015-05-18 $24.00 $24.03 $23.87 $24.03 $19.93 2,015
2015-05-15 $24.02 $24.10 $24.02 $24.10 $19.98 1,132
2015-05-14 $24.07 $24.17 $24.07 $24.14 $19.96 500
2015-05-13 $24.11 $24.18 $24.03 $24.03 $19.87 10,040
2015-05-12 $24.03 $24.18 $23.94 $24.17 $19.98 11,538
2015-05-11 $24.13 $24.17 $24.00 $24.07 $19.90 22,968
2015-05-08 $24.22 $24.22 $24.15 $24.20 $20.01 8,210
2015-05-07 $24.15 $24.22 $24.15 $24.20 $20.01 4,798
2015-05-06 $24.20 $24.27 $24.11 $24.12 $19.94 8,528
2015-05-05 $24.31 $24.31 $24.18 $24.27 $20.07 6,220
2015-05-04 $24.31 $24.32 $24.22 $24.27 $20.07 7,549
2015-05-01 $24.40 $24.40 $24.22 $24.30 $20.09 2,927
2015-04-30 $24.34 $24.46 $24.21 $24.30 $20.09 11,883
2015-04-29 $24.41 $24.54 $24.38 $24.38 $20.16 5,501
2015-04-28 $24.40 $24.48 $24.40 $24.46 $20.22 14,880
2015-04-27 $24.55 $24.55 $24.40 $24.40 $20.17 6,047
2015-04-24 $24.42 $24.48 $24.41 $24.41 $20.18 1,077
2015-04-23 $24.45 $24.46 $24.43 $24.46 $20.22 2,086
2015-04-22 $24.50 $24.50 $24.43 $24.45 $20.22 4,538
2015-04-21 $24.40 $24.51 $24.40 $24.46 $20.22 23,438
2015-04-20 $24.60 $24.60 $24.41 $24.43 $20.20 4,697
2015-04-17 $24.46 $24.52 $24.46 $24.51 $20.26 2,253
2015-04-16 $24.33 $24.51 $24.33 $24.51 $20.26 3,415
2015-04-15 $24.46 $24.59 $24.44 $24.46 $20.22 8,399
2015-04-14 $24.54 $24.57 $24.36 $24.36 $20.09 1,347
2015-04-13 $24.52 $24.58 $24.50 $24.54 $20.23 9,365
2015-04-10 $24.63 $24.63 $24.35 $24.48 $20.18 3,669
2015-04-09 $24.38 $24.53 $24.38 $24.48 $20.18 5,996
2015-04-08 $24.26 $24.45 $24.26 $24.37 $20.09 7,969
2015-04-07 $24.53 $24.53 $24.40 $24.40 $20.12 4,476
2015-04-06 $24.29 $24.57 $24.29 $24.53 $20.23 8,328
2015-04-02 $24.57 $24.57 $24.52 $24.52 $20.22 1,249
2015-04-01 $24.57 $24.57 $24.43 $24.43 $20.14 3,980
2015-03-31 $24.55 $24.55 $24.41 $24.48 $20.18 2,175
2015-03-30 $24.36 $24.54 $24.36 $24.42 $20.14 7,027
2015-03-27 $24.52 $24.52 $24.38 $24.47 $20.17 6,505
2015-03-26 $24.55 $24.55 $24.49 $24.49 $20.19 1,854
2015-03-25 $24.58 $24.61 $24.50 $24.50 $20.20 5,005
2015-03-24 $24.54 $24.60 $24.54 $24.60 $20.28 1,637
2015-03-23 $24.59 $24.59 $24.49 $24.58 $20.27 10,294
2015-03-20 $24.56 $24.59 $24.55 $24.55 $20.24 2,915
2015-03-19 $24.50 $24.53 $24.44 $24.52 $20.22 4,823
2015-03-18 $24.34 $24.52 $24.27 $24.51 $20.21 6,860
2015-03-17 $24.32 $24.49 $24.30 $24.44 $20.15 3,009
2015-03-16 $24.37 $24.46 $24.34 $24.41 $20.13 9,934
2015-03-13 $24.20 $24.38 $24.20 $24.38 $20.10 2,840
2015-03-12 $24.29 $24.49 $24.27 $24.27 $19.95 7,572
2015-03-11 $24.29 $24.38 $24.29 $24.38 $20.04 351
2015-03-10 $24.27 $24.46 $24.25 $24.42 $20.08 11,615
2015-03-09 $24.12 $24.36 $24.12 $24.36 $20.03 15,399
2015-03-06 $24.32 $24.47 $24.25 $24.25 $19.94 2,867
2015-03-05 $24.44 $24.44 $24.31 $24.31 $19.99 1,908
2015-03-04 $24.46 $24.46 $24.28 $24.28 $19.96 5,878
2015-03-03 $24.39 $24.50 $24.29 $24.46 $20.11 4,629
2015-03-02 $24.51 $24.57 $24.24 $24.25 $19.94 23,176
2015-02-27 $24.46 $24.60 $24.45 $24.51 $20.15 10,162
2015-02-26 $24.40 $24.57 $24.33 $24.45 $20.10 11,400
2015-02-25 $24.41 $24.46 $24.40 $24.46 $20.11 3,530
2015-02-24 $24.37 $24.46 $24.30 $24.40 $20.06 6,216
2015-02-23 $24.50 $24.50 $24.43 $24.48 $20.13 2,449
2015-02-20 $24.49 $24.50 $24.30 $24.44 $20.09 7,703
2015-02-19 $24.08 $24.42 $24.08 $24.38 $20.04 13,038
2015-02-18 $24.24 $24.42 $24.24 $24.42 $20.08 11,822
2015-02-17 $24.33 $24.37 $24.22 $24.37 $20.03 4,487
2015-02-13 $24.17 $24.41 $24.17 $24.28 $19.96 8,776
2015-02-12 $24.21 $24.54 $24.21 $24.47 $20.06 11,972
2015-02-11 $24.24 $24.53 $24.24 $24.40 $20.00 16,015
2015-02-10 $24.47 $24.56 $24.38 $24.39 $19.99 26,810
2015-02-09 $24.60 $24.71 $24.53 $24.63 $20.19 2,613
2015-02-06 $24.67 $24.72 $24.47 $24.60 $20.17 14,266
2015-02-05 $24.64 $24.72 $24.64 $24.70 $20.25 3,267
2015-02-04 $24.69 $24.76 $24.67 $24.69 $20.24 2,359
2015-02-03 $24.75 $24.77 $24.61 $24.71 $20.26 12,925
2015-02-02 $24.64 $24.78 $24.64 $24.77 $20.30 4,141
2015-01-30 $24.80 $24.85 $24.72 $24.84 $20.36 11,066
2015-01-29 $24.87 $24.87 $24.73 $24.77 $20.31 6,962
2015-01-28 $24.75 $24.76 $24.63 $24.73 $20.27 8,472
2015-01-27 $24.87 $24.87 $24.58 $24.61 $20.17 50,076
2015-01-26 $24.72 $24.73 $24.60 $24.70 $20.25 9,494
2015-01-23 $24.70 $24.71 $24.61 $24.71 $20.25 5,795
2015-01-22 $24.70 $24.70 $24.65 $24.65 $20.21 6,782
2015-01-21 $24.73 $24.74 $24.60 $24.68 $20.23 16,557
2015-01-20 $24.88 $24.88 $24.61 $24.61 $20.17 20,399
2015-01-16 $24.66 $24.77 $24.66 $24.72 $20.26 2,673
2015-01-15 $24.85 $24.85 $24.61 $24.65 $20.21 2,989
2015-01-14 $24.78 $24.85 $24.73 $24.82 $20.29 10,785
2015-01-13 $24.57 $24.77 $24.57 $24.73 $20.21 3,773
2015-01-12 $24.66 $24.66 $24.62 $24.66 $20.16 6,332
2015-01-09 $24.65 $24.66 $24.57 $24.65 $20.15 6,365
2015-01-08 $24.66 $24.66 $24.58 $24.63 $20.13 4,424
2015-01-07 $24.60 $24.64 $24.45 $24.61 $20.11 4,124
2015-01-06 $24.49 $24.63 $24.49 $24.61 $20.11 7,720
2015-01-05 $24.51 $24.51 $24.38 $24.46 $19.99 16,520
2015-01-02 $24.44 $24.50 $24.37 $24.48 $20.01 6,438
2014-12-31 $24.46 $24.48 $24.31 $24.45 $19.98 43,516
2014-12-30 $24.42 $24.42 $24.28 $24.29 $19.85 3,441
2014-12-29 $24.31 $24.37 $24.31 $24.36 $19.91 1,895
2014-12-26 $24.16 $24.37 $24.15 $24.25 $19.82 6,772
2014-12-24 $24.31 $24.31 $24.17 $24.17 $19.76 429
2014-12-23 $24.26 $24.38 $24.26 $24.31 $19.87 8,791
2014-12-22 $24.27 $24.41 $24.27 $24.33 $19.89 13,314
2014-12-19 $24.24 $24.30 $24.24 $24.30 $19.86 336
2014-12-18 $24.25 $24.35 $24.21 $24.23 $19.80 1,803
2014-12-17 $24.35 $24.39 $24.31 $24.31 $19.87 3,064
2014-12-16 $24.39 $24.41 $24.26 $24.41 $19.95 4,070
2014-12-15 $24.18 $24.33 $24.18 $24.23 $19.80 1,832
2014-12-12 $24.36 $24.42 $24.34 $24.40 $19.88 11,348
2014-12-11 $24.35 $24.35 $24.34 $24.34 $19.83 2,925
2014-12-10 $24.34 $24.35 $24.23 $24.35 $19.84 4,480
2014-12-09 $24.32 $24.36 $24.16 $24.35 $19.84 7,053
2014-12-08 $24.34 $24.34 $24.27 $24.27 $19.78 14,612
2014-12-05 $24.28 $24.32 $24.18 $24.24 $19.75 20,681
2014-12-04 $24.20 $24.21 $24.16 $24.18 $19.70 1,533
2014-12-03 $24.28 $24.28 $24.19 $24.24 $19.75 6,365
2014-12-02 $24.20 $24.32 $24.18 $24.30 $19.80 1,624

Invesco New York AMT-Free Municipal Bond ETF (PZT) News Headlines

Recent Invesco New York AMT-Free Municipal Bond ETF (PZT) News
Time Published Title News Site