ProShares Inflation Expectations ETF (RINF) Exchange: NYSE ARCA

Data as of April 24, 2024

$33.19 ($0.09) 0.28%

ProShares Inflation Expectations ETF - Daily Information
Click for more stock information on ProShares Inflation Expectations ETF.
Daily Information Data
Date April 24, 2024
Open $33.17
Previous Close $33.19
High $33.19
Low $33.17
Adjusted Open $33.17
Previous Adjusted Close $33.19
Adjusted High $33.19
Adjusted Low $33.17

About ProShares Inflation Expectations ETF (RINF)

The Fund, under normal circumstances, seeks to remain fully exposed to the Index and will invest at least 80% of its total assets in securities of the Index. In addition, the Fund will invest in derivatives and other fixed income securities that ProShare Advisors believes, in combination, should track the performance of the Index. The Index tracks the performance of (i) long position in the most recently issued 30-year Treasury Inflation-Protected Securities (“TIPS”) and (ii) duration-adjusted short position in U.S. Treasury bonds of, in aggregate, approximate equivalent duration dollars to the TIPS. The Index serves a third position, which is a cash equivalent security that represents the repo rate earned on the short position. The Index is designed to measure the performance of the Break Even Rate of Inflation (BEI). The Index is not designed to measure the realized rate of inflation, nor does it seek to replicate the returns of any index or measure of actual consumer price levels. The Index is constructed and maintained by FTSE International Limited. The Index is published under the Bloomberg ticker symbol “CFIIRINF.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. U.S. Treasury Securities — The Fund has exposure to securities issued by the U.S. Treasury, in particular the following:U.S. Treasury Inflation-Protected Securities — The Fund generally takes long positions (or obtains long exposure via derivatives, as further described below) in TIPS, which are inflation-protected public obligations of the U.S. Treasury. TIPS are income-generating instruments whose interest and principal payments are adjusted for inflation — a sustained increase in prices that erodes the purchasing power of money. The inflation adjustment, which is typically applied monthly to the principal of the bond, follows a designated inflation index, such as the consumer price index. A fixed coupon rate is applied to the inflation-adjusted principal so that as inflation rises, the values of both the principal and the interest payments increase. This can provide investors with a hedge against inflation, as it helps preserve the purchasing power of an investment. Because of this inflation adjustment feature, inflation-protected bonds typically have lower yields than conventional fixed-rate bonds. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in or making short sales of the fixed income securities underlying the Index. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other highly liquid securities, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in investments that make up the Index or in financial instruments that provide similar exposure, holding or exposed to each investment in approximately the same proportion as its weighting in the Index. At times, the Fund may invest in or gain exposure to only a representative sample of the securities in the Index, to securities not contained in the Index or to other financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Inflation Expectations ETF (RINF)

Date Open High Low Close Adj.Close Volume
2024-04-24 $33.17 $33.19 $33.17 $33.19 $33.19 520
2024-04-23 $33.06 $33.11 $33.06 $33.10 $33.10 3,297
2024-04-22 $33.09 $33.11 $33.07 $33.11 $33.11 4,678
2024-04-19 $33.16 $33.17 $33.12 $33.13 $33.13 5,539
2024-04-18 $32.95 $33.12 $32.95 $33.08 $33.08 4,241
2024-04-17 $33.00 $33.05 $32.96 $33.01 $33.01 35,010
2024-04-16 $33.12 $33.12 $33.10 $33.10 $33.10 1,886
2024-04-15 $33.05 $33.14 $33.05 $33.07 $33.07 18,575
2024-04-12 $32.90 $32.94 $32.89 $32.91 $32.91 1,617
2024-04-11 $32.92 $33.03 $32.92 $32.94 $32.94 22,374
2024-04-10 $32.91 $32.99 $32.88 $32.92 $32.92 3,868
2024-04-09 $32.78 $32.78 $32.70 $32.75 $32.75 2,303
2024-04-08 $32.83 $32.84 $32.83 $32.84 $32.84 498
2024-04-05 $32.74 $32.77 $32.73 $32.74 $32.74 776
2024-04-04 $32.67 $32.69 $32.60 $32.64 $32.64 3,897
2024-04-03 $32.71 $32.77 $32.64 $32.66 $32.66 9,948
2024-04-02 $32.65 $32.71 $32.65 $32.70 $32.70 2,347
2024-04-01 $32.45 $32.54 $32.39 $32.47 $32.47 4,885
2024-03-28 $32.34 $32.35 $32.25 $32.35 $32.35 3,107
2024-03-27 $32.28 $32.28 $32.14 $32.19 $32.19 12,299
2024-03-26 $32.32 $32.32 $32.19 $32.23 $32.23 2,355
2024-03-25 $32.46 $32.56 $32.29 $32.29 $32.29 3,418
2024-03-22 $32.39 $32.39 $32.34 $32.38 $32.38 7,800
2024-03-21 $32.58 $32.62 $32.47 $32.47 $32.47 4,028
2024-03-20 $32.16 $32.34 $32.16 $32.34 $32.34 1,265
2024-03-19 $32.55 $32.56 $32.48 $32.48 $32.17 2,865
2024-03-18 $32.57 $32.58 $32.57 $32.58 $32.26 1,600
2024-03-15 $32.56 $32.57 $32.56 $32.56 $32.24 510
2024-03-14 $32.61 $32.62 $32.51 $32.52 $32.21 4,334
2024-03-13 $32.60 $32.60 $32.46 $32.47 $32.16 5,490
2024-03-12 $32.41 $32.54 $32.41 $32.50 $32.18 9,572
2024-03-11 $32.35 $32.43 $32.29 $32.29 $31.98 18,955
2024-03-08 $32.41 $32.45 $32.34 $32.35 $32.04 4,060
2024-03-07 $32.33 $32.33 $32.25 $32.25 $32.25 662
2024-03-06 $32.55 $32.55 $32.44 $32.46 $32.46 4,473
2024-03-05 $32.65 $32.69 $32.64 $32.64 $32.64 2,292
2024-03-04 $32.75 $32.79 $32.70 $32.79 $32.79 4,143
2024-03-01 $32.63 $32.63 $32.58 $32.58 $32.58 1,711
2024-02-29 $32.58 $32.63 $32.56 $32.63 $32.63 793
2024-02-28 $32.64 $32.64 $32.57 $32.58 $32.58 4,437
2024-02-27 $32.61 $32.64 $32.53 $32.56 $32.56 4,818
2024-02-26 $32.39 $32.50 $32.38 $32.48 $32.48 67,747
2024-02-23 $32.49 $32.49 $32.36 $32.36 $32.36 3,092
2024-02-22 $32.71 $32.71 $32.44 $32.48 $32.48 4,949
2024-02-21 $32.49 $32.69 $32.43 $32.59 $32.59 17,069
2024-02-20 $32.37 $32.40 $32.33 $32.38 $32.38 6,714
2024-02-16 $32.49 $32.51 $32.41 $32.41 $32.41 11,611
2024-02-15 $32.23 $32.40 $32.23 $32.27 $32.27 2,816
2024-02-14 $32.61 $32.61 $32.34 $32.44 $32.44 33,634
2024-02-13 $32.36 $32.38 $32.24 $32.32 $32.32 4,564
2024-02-12 $32.10 $32.10 $32.02 $32.02 $32.02 1,086
2024-02-09 $32.34 $32.34 $32.09 $32.09 $32.09 5,483
2024-02-08 $32.06 $32.25 $32.06 $32.20 $32.20 4,038
2024-02-07 $32.08 $32.11 $32.00 $32.00 $32.00 5,151
2024-02-06 $32.34 $32.34 $32.07 $32.07 $32.07 4,587
2024-02-05 $32.24 $32.32 $32.22 $32.22 $32.22 2,008
2024-02-02 $31.90 $31.95 $31.85 $31.87 $31.87 65,274
2024-02-01 $32.17 $32.18 $31.76 $31.86 $31.86 5,210
2024-01-31 $32.05 $32.18 $32.02 $32.13 $32.13 5,319
2024-01-30 $32.28 $32.38 $32.12 $32.12 $32.12 3,945
2024-01-29 $32.50 $32.50 $32.43 $32.43 $32.43 4,056
2024-01-26 $32.59 $32.59 $32.43 $32.50 $32.50 7,346
2024-01-25 $32.54 $32.54 $32.42 $32.47 $32.47 6,901
2024-01-24 $32.48 $32.71 $32.48 $32.65 $32.65 4,163
2024-01-23 $32.54 $32.63 $32.44 $32.63 $32.63 10,026
2024-01-22 $32.54 $32.67 $32.54 $32.64 $32.64 16,174
2024-01-19 $32.75 $32.91 $32.75 $32.90 $32.90 27,617
2024-01-18 $32.66 $32.75 $32.56 $32.75 $32.75 11,836
2024-01-17 $32.60 $32.60 $32.47 $32.54 $32.54 53,632
2024-01-16 $32.35 $32.58 $32.35 $32.56 $32.56 14,475
2024-01-12 $32.17 $32.31 $32.17 $32.31 $32.31 1,138
2024-01-11 $32.04 $32.23 $32.02 $32.07 $32.07 6,982
2024-01-10 $31.87 $31.92 $31.87 $31.92 $31.92 20,750
2024-01-09 $31.88 $31.88 $31.76 $31.76 $31.76 2,869
2024-01-08 $31.94 $31.95 $31.90 $31.91 $31.91 1,095
2024-01-05 $31.85 $31.92 $31.76 $31.92 $31.92 2,211
2024-01-04 $31.86 $31.88 $31.84 $31.86 $31.86 4,225
2024-01-03 $31.74 $31.80 $31.61 $31.71 $31.71 18,738
2024-01-02 $31.56 $31.75 $31.56 $31.71 $31.71 11,247
2023-12-29 $31.51 $31.53 $31.42 $31.45 $31.45 4,796
2023-12-28 $31.48 $31.56 $31.46 $31.46 $31.46 23,550
2023-12-27 $31.52 $31.52 $31.39 $31.43 $31.43 4,457
2023-12-26 $31.77 $31.77 $31.66 $31.68 $31.68 2,644
2023-12-22 $31.77 $31.77 $31.65 $31.72 $31.72 34,574
2023-12-21 $31.75 $31.95 $31.71 $31.81 $31.81 5,635
2023-12-20 $31.96 $31.97 $31.80 $31.81 $31.81 9,389
2023-12-19 $32.42 $32.45 $32.31 $32.31 $31.77 4,435
2023-12-18 $32.57 $32.65 $32.35 $32.45 $31.91 68,742
2023-12-15 $32.37 $32.56 $32.37 $32.54 $32.00 17,430
2023-12-14 $33.17 $33.17 $32.68 $32.72 $32.17 15,767
2023-12-13 $32.41 $32.67 $32.39 $32.61 $32.06 4,784
2023-12-12 $32.85 $32.85 $32.74 $32.74 $32.19 1,721
2023-12-11 $32.92 $33.01 $32.87 $33.01 $32.46 14,855
2023-12-08 $32.83 $33.16 $32.83 $33.15 $32.59 9,447
2023-12-07 $32.73 $32.79 $32.67 $32.68 $32.13 7,262
2023-12-06 $32.69 $32.71 $32.59 $32.69 $32.14 6,672
2023-12-05 $33.04 $33.04 $32.82 $32.92 $32.37 11,750
2023-12-04 $33.15 $33.17 $33.02 $33.04 $32.49 9,736
2023-12-01 $33.42 $33.50 $33.15 $33.23 $32.67 19,845
2023-11-30 $33.25 $33.46 $33.25 $33.44 $32.88 5,334
2023-11-29 $33.36 $33.36 $33.17 $33.19 $32.63 13,259
2023-11-28 $33.47 $33.56 $33.33 $33.45 $32.89 51,523
2023-11-27 $33.64 $33.73 $33.40 $33.54 $32.98 38,703
2023-11-24 $33.93 $33.93 $33.86 $33.88 $33.32 1,107
2023-11-22 $33.63 $33.95 $33.63 $33.95 $33.38 18,692
2023-11-21 $33.95 $33.95 $33.52 $33.72 $33.16 33,692
2023-11-20 $33.79 $34.05 $33.79 $34.01 $33.44 74,977
2023-11-17 $33.95 $33.97 $33.88 $33.89 $33.32 88,896
2023-11-16 $34.20 $34.20 $33.79 $33.89 $33.32 433,861
2023-11-15 $34.04 $34.27 $34.04 $34.27 $33.70 17,797
2023-11-14 $34.26 $34.27 $34.10 $34.10 $33.53 63,521
2023-11-13 $34.67 $34.68 $34.48 $34.50 $33.92 70,238
2023-11-10 $34.56 $34.91 $34.54 $34.74 $34.16 171,290
2023-11-09 $34.78 $34.91 $34.75 $34.82 $34.24 11,199
2023-11-08 $34.89 $34.89 $34.62 $34.74 $34.16 57,785
2023-11-07 $35.05 $35.06 $34.90 $35.03 $34.44 95,339
2023-11-06 $35.02 $35.08 $34.92 $35.05 $34.46 70,860
2023-11-03 $34.66 $34.99 $34.63 $34.99 $34.40 144,052
2023-11-02 $34.96 $35.08 $34.89 $34.89 $34.31 49,522
2023-11-01 $35.03 $35.16 $34.91 $35.16 $34.57 8,690
2023-10-31 $35.04 $35.08 $35.01 $35.07 $34.48 5,299
2023-10-30 $35.17 $35.17 $35.07 $35.11 $34.52 6,400
2023-10-27 $35.02 $35.14 $34.95 $35.12 $34.53 106,422
2023-10-26 $35.15 $35.16 $34.94 $35.02 $34.44 12,862
2023-10-25 $34.82 $35.23 $34.82 $35.16 $34.57 13,731
2023-10-24 $34.71 $34.78 $34.71 $34.75 $34.17 2,306
2023-10-23 $35.13 $35.18 $34.72 $34.89 $34.31 12,688
2023-10-20 $35.26 $35.28 $35.19 $35.28 $34.69 10,354
2023-10-19 $34.96 $35.37 $34.93 $35.37 $34.78 5,907
2023-10-18 $34.85 $34.85 $34.77 $34.81 $34.23 6,353
2023-10-17 $34.44 $34.66 $34.40 $34.66 $34.08 29,409
2023-10-16 $34.13 $34.28 $34.12 $34.28 $33.71 5,624
2023-10-13 $34.05 $34.05 $34.01 $34.02 $34.02 2,864
2023-10-12 $33.95 $34.00 $33.95 $34.00 $34.00 3,226
2023-10-11 $34.05 $34.05 $33.72 $33.72 $33.72 18,868
2023-10-10 $34.08 $34.10 $34.01 $34.09 $34.09 15,115
2023-10-09 $34.02 $34.07 $33.90 $33.90 $33.90 9,418
2023-10-06 $34.03 $34.11 $34.01 $34.10 $34.10 4,041
2023-10-05 $34.16 $34.17 $33.98 $34.01 $34.01 4,235
2023-10-04 $34.32 $34.34 $34.23 $34.33 $34.33 5,340
2023-10-03 $33.99 $34.27 $33.99 $34.27 $34.27 3,978
2023-10-02 $34.01 $34.01 $33.93 $33.97 $33.97 1,823
2023-09-29 $34.00 $34.00 $33.87 $33.93 $33.93 4,155
2023-09-28 $33.85 $34.13 $33.85 $34.12 $34.12 19,847
2023-09-27 $33.68 $33.78 $33.58 $33.76 $33.76 23,554
2023-09-26 $33.61 $33.70 $33.60 $33.70 $33.70 3,280
2023-09-25 $33.76 $33.82 $33.74 $33.74 $33.74 8,199
2023-09-22 $33.71 $33.71 $33.65 $33.70 $33.70 9,733
2023-09-21 $33.52 $33.66 $33.52 $33.64 $33.64 15,543
2023-09-20 $33.42 $33.43 $33.30 $33.31 $33.31 34,741
2023-09-19 $33.85 $33.85 $33.80 $33.84 $33.47 5,187
2023-09-18 $33.79 $33.84 $33.73 $33.81 $33.44 9,004
2023-09-15 $33.74 $33.79 $33.74 $33.75 $33.38 1,316
2023-09-14 $33.65 $33.77 $33.65 $33.71 $33.34 4,553
2023-09-13 $33.70 $33.70 $33.63 $33.65 $33.28 4,288
2023-09-12 $33.68 $33.73 $33.65 $33.65 $33.28 20,997
2023-09-11 $33.70 $33.79 $33.70 $33.75 $33.38 3,323
2023-09-08 $33.56 $33.65 $33.54 $33.64 $33.27 6,159
2023-09-07 $33.44 $33.52 $33.42 $33.52 $33.15 6,609
2023-09-06 $33.38 $33.43 $33.37 $33.38 $33.01 4,063
2023-09-05 $33.31 $33.32 $33.27 $33.32 $32.96 1,157
2023-09-01 $33.07 $33.09 $33.05 $33.09 $32.72 683
2023-08-31 $33.06 $33.11 $32.99 $33.07 $32.71 6,454
2023-08-30 $33.30 $33.30 $33.17 $33.17 $32.80 2,821
2023-08-29 $33.39 $33.44 $33.33 $33.33 $32.97 7,712
2023-08-28 $33.54 $33.60 $33.49 $33.49 $33.49 2,924
2023-08-25 $33.65 $33.65 $33.55 $33.56 $33.56 2,937
2023-08-24 $33.71 $33.76 $33.56 $33.60 $33.60 5,835
2023-08-23 $33.77 $33.80 $33.72 $33.73 $33.73 3,341
2023-08-22 $33.78 $33.83 $33.70 $33.79 $33.79 16,339
2023-08-21 $33.45 $33.71 $33.45 $33.71 $33.71 2,462
2023-08-18 $33.47 $33.47 $33.36 $33.36 $33.36 5,319
2023-08-17 $33.58 $33.58 $33.46 $33.46 $33.46 22,640
2023-08-16 $33.39 $33.49 $33.39 $33.48 $33.48 5,763
2023-08-15 $33.45 $33.46 $33.31 $33.31 $33.31 1,718
2023-08-14 $33.48 $33.48 $33.36 $33.36 $33.36 1,353
2023-08-11 $33.38 $33.46 $33.33 $33.46 $33.46 5,202
2023-08-10 $33.18 $33.20 $33.05 $33.20 $33.20 7,321
2023-08-09 $33.24 $33.26 $33.12 $33.19 $33.19 5,369
2023-08-08 $33.53 $33.54 $33.33 $33.35 $33.35 2,178
2023-08-07 $33.60 $33.74 $33.60 $33.74 $33.74 1,398
2023-08-04 $33.48 $33.51 $33.48 $33.51 $33.51 888
2023-08-03 $33.44 $33.44 $33.38 $33.38 $33.38 725
2023-08-02 $33.30 $33.30 $33.30 $33.30 $33.30 473
2023-08-01 $33.10 $33.21 $33.08 $33.12 $33.12 1,940
2023-07-31 $33.22 $33.22 $32.99 $33.06 $33.06 2,806
2023-07-28 $33.07 $33.25 $33.06 $33.19 $33.19 5,898
2023-07-27 $33.18 $33.24 $33.13 $33.15 $33.15 8,880
2023-07-26 $33.08 $33.11 $33.07 $33.07 $33.07 15,721
2023-07-25 $33.58 $33.62 $33.20 $33.25 $33.25 3,146
2023-07-24 $33.12 $33.36 $33.12 $33.36 $33.36 8,371
2023-07-21 $33.19 $33.20 $33.17 $33.20 $33.20 2,144
2023-07-20 $32.84 $33.20 $32.84 $33.20 $33.20 2,782
2023-07-19 $32.66 $32.66 $32.60 $32.65 $32.65 1,237
2023-07-18 $32.80 $32.80 $32.73 $32.77 $32.77 792
2023-07-17 $32.86 $32.91 $32.86 $32.90 $32.90 4,374
2023-07-14 $32.87 $32.87 $32.80 $32.81 $32.81 5,226
2023-07-13 $33.08 $33.08 $32.90 $32.93 $32.93 4,099
2023-07-12 $32.88 $33.05 $32.88 $33.05 $33.05 839
2023-07-11 $32.84 $32.84 $32.66 $32.66 $32.66 722
2023-07-10 $32.89 $32.89 $32.80 $32.86 $32.86 590
2023-07-07 $32.90 $32.94 $32.89 $32.89 $32.89 2,877
2023-07-06 $32.85 $32.86 $32.81 $32.83 $32.83 3,644
2023-07-05 $32.62 $32.76 $32.62 $32.63 $32.63 3,339
2023-07-03 $32.63 $32.78 $32.63 $32.78 $32.78 997
2023-06-30 $32.50 $32.58 $32.49 $32.56 $32.56 4,436
2023-06-29 $32.47 $32.50 $32.44 $32.47 $32.47 4,163
2023-06-28 $32.47 $32.47 $32.24 $32.26 $32.26 3,838
2023-06-27 $32.39 $32.39 $32.31 $32.31 $32.31 1,368
2023-06-26 $32.48 $32.53 $32.31 $32.33 $32.33 2,038
2023-06-23 $32.52 $32.55 $32.49 $32.49 $32.49 1,504
2023-06-22 $32.50 $32.62 $32.50 $32.52 $32.52 1,078
2023-06-21 $32.50 $32.50 $32.43 $32.43 $32.43 1,271
2023-06-20 $32.75 $32.87 $32.75 $32.86 $32.47 6,569
2023-06-16 $32.73 $32.80 $32.73 $32.77 $32.37 13,242
2023-06-15 $32.75 $32.76 $32.62 $32.70 $32.31 10,028
2023-06-14 $32.78 $32.83 $32.64 $32.74 $32.34 3,074
2023-06-13 $32.75 $32.82 $32.75 $32.80 $32.40 2,287
2023-06-12 $32.75 $32.80 $32.73 $32.73 $32.33 2,948
2023-06-09 $32.95 $32.95 $32.80 $32.83 $32.43 2,334
2023-06-08 $32.90 $32.90 $32.81 $32.81 $32.41 7,571
2023-06-07 $32.77 $32.82 $32.77 $32.78 $32.38 3,172
2023-06-06 $32.61 $32.65 $32.61 $32.61 $32.22 829
2023-06-05 $32.79 $32.79 $32.61 $32.62 $32.23 5,700
2023-06-02 $32.54 $32.58 $32.32 $32.45 $32.05 6,818
2023-06-01 $32.43 $32.61 $32.40 $32.57 $32.18 13,872
2023-05-31 $33.01 $33.01 $32.56 $32.56 $32.17 31,066
2023-05-30 $33.22 $33.22 $32.86 $32.92 $32.52 2,635
2023-05-26 $33.44 $33.44 $33.24 $33.24 $32.84 3,759
2023-05-25 $33.11 $33.23 $33.11 $33.23 $32.82 5,046
2023-05-24 $33.19 $33.19 $33.06 $33.09 $32.69 5,101
2023-05-23 $33.00 $33.12 $32.98 $33.12 $32.72 4,588
2023-05-22 $32.94 $32.94 $32.93 $32.93 $32.53 746
2023-05-19 $32.85 $32.90 $32.82 $32.90 $32.50 6,486
2023-05-18 $32.59 $32.74 $32.59 $32.73 $32.34 5,275
2023-05-17 $32.60 $32.70 $32.60 $32.64 $32.25 587
2023-05-16 $32.57 $32.65 $32.48 $32.49 $32.10 7,335
2023-05-15 $32.57 $32.62 $32.41 $32.43 $32.04 5,322
2023-05-12 $32.06 $32.37 $32.06 $32.35 $31.96 6,731
2023-05-11 $31.97 $32.10 $31.87 $32.08 $31.69 61,366
2023-05-10 $32.15 $32.26 $31.97 $32.14 $31.75 59,621
2023-05-09 $32.24 $32.26 $32.24 $32.26 $31.87 1,873
2023-05-08 $32.25 $32.38 $32.21 $32.30 $31.91 26,188
2023-05-05 $32.15 $32.16 $32.10 $32.14 $32.14 30,067
2023-05-04 $32.00 $32.01 $31.81 $31.94 $31.94 20,215
2023-05-03 $31.81 $31.94 $31.74 $31.90 $31.90 9,737
2023-05-02 $32.13 $32.16 $31.92 $31.93 $31.93 23,572
2023-05-01 $32.06 $32.30 $32.06 $32.30 $32.30 38,386
2023-04-28 $32.13 $32.13 $31.75 $31.75 $31.75 11,854
2023-04-27 $32.53 $32.53 $32.49 $32.49 $32.49 2,953
2023-04-26 $32.20 $32.37 $32.20 $32.37 $32.37 17,541
2023-04-25 $32.30 $32.30 $32.13 $32.22 $32.22 3,343
2023-04-24 $32.39 $32.53 $32.39 $32.46 $32.46 1,724
2023-04-21 $32.47 $32.47 $32.38 $32.40 $32.40 1,950
2023-04-20 $32.39 $32.42 $32.36 $32.36 $32.36 13,187
2023-04-19 $32.49 $32.56 $32.40 $32.42 $32.42 7,522
2023-04-18 $32.49 $32.49 $32.38 $32.41 $32.41 11,475
2023-04-17 $32.75 $32.75 $32.54 $32.56 $32.56 21,705
2023-04-14 $32.58 $32.71 $32.57 $32.58 $32.58 5,686
2023-04-13 $32.53 $32.74 $32.50 $32.64 $32.64 19,667
2023-04-12 $32.16 $32.58 $32.11 $32.48 $32.48 39,132
2023-04-11 $32.17 $32.33 $32.17 $32.32 $32.32 14,099
2023-04-10 $31.96 $32.22 $31.96 $32.15 $32.15 14,319
2023-04-06 $31.80 $31.88 $31.80 $31.87 $31.87 6,592
2023-04-05 $31.83 $31.85 $31.67 $31.67 $31.67 19,675
2023-04-04 $32.13 $32.15 $31.79 $31.85 $31.85 6,945
2023-04-03 $32.38 $32.39 $31.96 $32.00 $32.00 10,098
2023-03-31 $32.34 $32.41 $32.10 $32.16 $32.16 8,020
2023-03-30 $32.55 $32.55 $32.35 $32.35 $32.35 5,211
2023-03-29 $32.43 $32.45 $32.31 $32.42 $32.42 8,065
2023-03-28 $32.08 $32.40 $32.08 $32.20 $32.20 12,139
2023-03-27 $31.91 $31.99 $31.53 $31.82 $31.82 14,241
2023-03-24 $31.69 $31.90 $31.69 $31.69 $31.69 10,886
2023-03-23 $32.36 $32.36 $31.90 $31.92 $31.92 17,500
2023-03-22 $32.13 $32.33 $32.05 $32.13 $32.13 20,006
2023-03-21 $31.95 $32.14 $31.95 $32.14 $31.85 5,745
2023-03-20 $31.28 $31.52 $31.28 $31.52 $31.24 8,245
2023-03-17 $31.59 $31.62 $31.04 $31.04 $30.76 21,210
2023-03-16 $32.00 $32.00 $31.72 $31.76 $31.48 62,243
2023-03-15 $31.83 $32.48 $31.76 $32.24 $31.95 57,277
2023-03-14 $32.65 $32.84 $32.42 $32.45 $32.16 14,676
2023-03-13 $32.08 $32.51 $32.05 $32.40 $32.40 46,564
2023-03-10 $32.37 $32.65 $32.26 $32.65 $32.65 42,904
2023-03-09 $32.87 $32.88 $32.60 $32.60 $32.60 7,715
2023-03-08 $32.98 $32.98 $32.73 $32.76 $32.76 51,145
2023-03-07 $33.42 $33.42 $33.06 $33.13 $33.13 19,032
2023-03-06 $33.60 $33.67 $33.51 $33.53 $33.53 8,784
2023-03-03 $33.47 $33.78 $33.47 $33.74 $33.74 52,396
2023-03-02 $33.70 $33.78 $33.66 $33.76 $33.76 24,367
2023-03-01 $33.33 $33.43 $33.30 $33.41 $33.41 7,004
2023-02-28 $33.17 $33.31 $33.17 $33.26 $33.26 7,053
2023-02-27 $33.11 $33.13 $33.05 $33.08 $33.08 5,670
2023-02-24 $33.14 $33.14 $32.99 $33.03 $33.03 9,510
2023-02-23 $33.12 $33.14 $32.95 $32.98 $32.98 7,224
2023-02-22 $33.21 $33.21 $32.70 $32.74 $32.74 28,304
2023-02-21 $32.93 $33.15 $32.93 $33.07 $33.07 40,103
2023-02-17 $32.88 $32.88 $32.67 $32.70 $32.70 10,250
2023-02-16 $32.70 $32.88 $32.70 $32.74 $32.74 9,596
2023-02-15 $32.28 $32.48 $32.25 $32.48 $32.48 17,999
2023-02-14 $32.22 $32.25 $32.02 $32.05 $32.05 5,061
2023-02-13 $32.28 $32.28 $32.14 $32.17 $32.17 9,057
2023-02-10 $32.22 $32.36 $32.18 $32.27 $32.27 29,499
2023-02-09 $32.00 $32.26 $31.95 $32.16 $32.16 60,555
2023-02-08 $31.97 $32.30 $31.97 $32.18 $32.18 74,461
2023-02-07 $31.56 $31.92 $31.56 $31.85 $31.85 14,725
2023-02-06 $31.23 $31.42 $31.23 $31.38 $31.38 10,971
2023-02-03 $31.31 $31.34 $31.00 $31.01 $31.01 11,481
2023-02-02 $31.42 $31.46 $31.08 $31.19 $31.19 10,555
2023-02-01 $31.58 $31.74 $31.41 $31.54 $31.54 43,794
2023-01-31 $31.94 $31.97 $31.34 $31.37 $31.37 11,744
2023-01-30 $32.57 $32.57 $32.14 $32.16 $32.16 6,394
2023-01-27 $32.68 $32.73 $32.53 $32.55 $32.55 15,014
2023-01-26 $32.59 $32.75 $32.54 $32.65 $32.65 6,092
2023-01-25 $32.15 $32.47 $32.13 $32.47 $32.47 17,199
2023-01-24 $32.15 $32.30 $32.01 $32.24 $32.24 29,667
2023-01-23 $32.11 $32.18 $32.07 $32.12 $32.12 145,406
2023-01-20 $31.81 $31.97 $31.80 $31.86 $31.86 6,768
2023-01-19 $31.07 $31.71 $30.82 $31.71 $31.71 24,380
2023-01-18 $31.29 $31.36 $31.06 $31.07 $31.07 36,277
2023-01-17 $31.52 $31.62 $31.44 $31.49 $31.49 76,215
2023-01-13 $32.06 $32.06 $31.53 $31.59 $31.59 9,901
2023-01-12 $32.41 $32.52 $32.09 $32.11 $32.11 10,999
2023-01-11 $32.55 $32.55 $32.29 $32.39 $32.39 69,242
2023-01-10 $32.61 $32.75 $32.61 $32.61 $32.61 4,930
2023-01-09 $32.36 $32.63 $32.36 $32.40 $32.40 13,482
2023-01-06 $32.40 $32.45 $32.02 $32.18 $32.18 77,698
2023-01-05 $32.27 $32.37 $32.23 $32.26 $32.26 28,332
2023-01-04 $32.34 $32.38 $32.15 $32.19 $32.19 21,534
2023-01-03 $32.76 $32.86 $32.54 $32.55 $32.55 68,777
2022-12-30 $32.73 $32.98 $32.63 $32.96 $32.96 130,908
2022-12-29 $32.90 $32.90 $32.60 $32.69 $32.69 51,779
2022-12-28 $32.65 $32.85 $32.65 $32.81 $32.81 25,556
2022-12-27 $32.61 $32.71 $32.54 $32.59 $32.59 40,281
2022-12-23 $32.05 $32.09 $31.95 $32.05 $32.05 7,948
2022-12-22 $32.38 $32.43 $31.77 $31.79 $31.79 24,532
2022-12-21 $32.78 $32.85 $32.73 $32.75 $32.53 13,729
2022-12-20 $32.36 $32.50 $32.29 $32.44 $32.22 70,349
2022-12-19 $31.61 $31.71 $31.59 $31.62 $31.41 26,462
2022-12-16 $31.71 $31.77 $31.23 $31.24 $31.03 26,478
2022-12-15 $31.62 $31.69 $31.19 $31.62 $31.41 30,038
2022-12-14 $32.29 $32.31 $31.63 $31.67 $31.46 25,997
2022-12-13 $32.43 $32.94 $32.43 $32.61 $32.39 49,216
2022-12-12 $32.98 $33.41 $32.98 $33.25 $33.03 42,962
2022-12-09 $33.01 $33.23 $32.99 $33.22 $33.22 25,090
2022-12-08 $33.36 $33.43 $33.11 $33.37 $33.37 35,601
2022-12-07 $33.09 $33.11 $32.75 $32.98 $32.98 70,598
2022-12-06 $34.01 $34.01 $33.48 $33.63 $33.63 35,738
2022-12-05 $34.29 $34.42 $32.60 $34.42 $34.42 32,301
2022-12-02 $33.76 $34.68 $33.70 $34.65 $34.65 36,752
2022-12-01 $33.81 $34.11 $33.64 $33.78 $33.78 67,435
2022-11-30 $33.26 $34.04 $33.23 $34.04 $34.04 35,172
2022-11-29 $33.03 $33.04 $32.88 $32.98 $32.98 13,387
2022-11-28 $33.52 $33.53 $33.10 $33.11 $33.11 19,679
2022-11-25 $33.68 $33.69 $33.60 $33.65 $33.65 6,057
2022-11-23 $33.29 $33.60 $33.19 $33.60 $33.60 89,731
2022-11-22 $33.94 $33.96 $33.50 $33.50 $33.50 68,287
2022-11-21 $33.25 $33.90 $33.17 $33.88 $33.88 105,824
2022-11-18 $33.59 $33.65 $33.14 $33.23 $33.23 198,050
2022-11-17 $33.78 $33.80 $33.35 $33.67 $33.67 43,499
2022-11-16 $34.29 $34.40 $33.86 $33.89 $33.89 47,242
2022-11-15 $34.56 $34.74 $34.56 $34.65 $34.65 52,799
2022-11-14 $34.67 $34.77 $34.49 $34.61 $34.61 152,463
2022-11-11 $34.93 $34.93 $34.44 $34.60 $34.60 111,507
2022-11-10 $34.56 $35.00 $34.55 $35.00 $35.00 144,911
2022-11-09 $35.60 $35.60 $35.01 $35.09 $35.09 55,464
2022-11-08 $35.99 $35.99 $35.43 $35.50 $35.50 73,519
2022-11-07 $35.41 $35.92 $35.41 $35.88 $35.88 25,174
2022-11-04 $34.65 $35.19 $34.64 $35.14 $35.14 8,644
2022-11-03 $35.04 $35.04 $34.43 $34.43 $34.43 18,685
2022-11-02 $35.07 $35.25 $34.99 $35.06 $35.06 20,986
2022-11-01 $35.31 $35.43 $35.04 $35.09 $35.09 21,016
2022-10-31 $35.26 $35.44 $35.26 $35.36 $35.36 34,299
2022-10-28 $34.83 $35.03 $34.79 $34.93 $34.93 147,603
2022-10-27 $34.36 $34.36 $34.11 $34.25 $34.25 23,575
2022-10-26 $34.58 $34.67 $34.11 $34.13 $34.13 41,864
2022-10-25 $35.28 $35.28 $34.86 $34.98 $34.98 32,541
2022-10-24 $35.46 $36.14 $35.45 $36.12 $36.12 49,260
2022-10-21 $35.45 $35.55 $35.06 $35.16 $35.16 73,645
2022-10-20 $34.36 $35.01 $34.36 $34.90 $34.90 33,586
2022-10-19 $33.74 $34.21 $33.66 $34.21 $34.21 17,655
2022-10-18 $34.02 $34.11 $33.64 $33.77 $33.77 30,960
2022-10-17 $33.92 $34.30 $33.92 $34.30 $34.30 21,468
2022-10-14 $32.97 $33.85 $32.97 $33.79 $33.79 23,324
2022-10-13 $32.93 $32.99 $32.74 $32.97 $32.97 25,008
2022-10-12 $33.03 $33.11 $32.54 $32.65 $32.65 18,487
2022-10-11 $32.15 $32.56 $32.15 $32.56 $32.56 16,475
2022-10-10 $31.99 $32.29 $31.99 $32.18 $32.18 51,494
2022-10-07 $31.49 $31.82 $31.49 $31.80 $31.80 18,214
2022-10-06 $31.54 $31.55 $31.37 $31.41 $31.41 9,953
2022-10-05 $31.88 $31.88 $31.49 $31.50 $31.50 7,952
2022-10-04 $32.05 $32.05 $31.61 $31.63 $31.63 64,797
2022-10-03 $31.27 $31.98 $31.21 $31.79 $31.79 14,373
2022-09-30 $31.22 $31.27 $30.94 $31.25 $31.25 43,416
2022-09-29 $32.00 $32.00 $31.32 $31.34 $31.34 17,987
2022-09-28 $32.23 $32.30 $32.17 $32.26 $32.26 32,577
2022-09-27 $32.28 $32.40 $32.28 $32.36 $32.36 17,803
2022-09-26 $32.53 $32.61 $32.25 $32.25 $32.25 31,739
2022-09-23 $32.44 $32.74 $32.43 $32.53 $32.53 28,357
2022-09-22 $32.72 $32.87 $32.43 $32.54 $32.54 18,849
2022-09-21 $32.72 $32.92 $32.54 $32.54 $32.54 15,384
2022-09-20 $32.56 $32.89 $32.56 $32.85 $32.85 15,485
2022-09-19 $32.64 $32.74 $32.26 $32.43 $32.43 25,320
2022-09-16 $33.13 $33.13 $32.70 $32.74 $32.74 14,690
2022-09-15 $33.18 $33.29 $33.06 $33.15 $33.15 14,602
2022-09-14 $33.36 $33.36 $32.97 $33.18 $33.18 68,363
2022-09-13 $33.02 $33.25 $33.02 $33.25 $33.25 29,416
2022-09-12 $33.21 $33.21 $32.85 $33.01 $33.01 41,867
2022-09-09 $33.21 $33.40 $33.21 $33.33 $33.33 18,990
2022-09-08 $33.47 $33.54 $33.29 $33.29 $33.29 14,569
2022-09-07 $33.61 $33.67 $33.50 $33.50 $33.50 22,812
2022-09-06 $33.71 $34.02 $33.63 $33.72 $33.72 33,218
2022-09-02 $33.25 $33.49 $33.10 $33.49 $33.49 108,607
2022-09-01 $33.10 $33.13 $33.00 $33.02 $33.02 58,051
2022-08-31 $33.37 $33.43 $32.88 $33.08 $33.08 22,276
2022-08-30 $33.37 $33.48 $33.23 $33.34 $33.34 21,297
2022-08-29 $33.43 $33.45 $33.33 $33.43 $33.43 7,868
2022-08-26 $33.62 $33.62 $33.32 $33.45 $33.45 91,299
2022-08-25 $33.80 $33.83 $33.35 $33.39 $33.39 23,594
2022-08-24 $33.46 $33.66 $33.43 $33.59 $33.59 17,378
2022-08-23 $33.61 $33.61 $33.20 $33.38 $33.38 23,833
2022-08-22 $33.47 $33.57 $33.31 $33.31 $33.31 11,570
2022-08-19 $33.13 $33.27 $33.12 $33.26 $33.26 13,775
2022-08-18 $32.00 $32.69 $31.89 $32.55 $32.55 27,944
2022-08-17 $32.04 $32.08 $31.89 $31.98 $31.98 39,339
2022-08-16 $31.74 $31.96 $31.72 $31.91 $31.91 15,702
2022-08-15 $31.60 $31.67 $31.52 $31.64 $31.64 24,957
2022-08-12 $31.85 $32.09 $31.82 $32.00 $32.00 46,018
2022-08-11 $31.64 $31.96 $31.60 $31.88 $31.88 42,825
2022-08-10 $31.62 $31.66 $31.46 $31.48 $31.48 29,031
2022-08-09 $31.88 $31.88 $31.62 $31.63 $31.63 27,123
2022-08-08 $31.94 $31.94 $31.85 $31.90 $31.90 14,647
2022-08-05 $31.70 $31.93 $31.66 $31.84 $31.84 12,740
2022-08-04 $31.61 $31.61 $31.43 $31.59 $31.59 14,117
2022-08-03 $31.63 $31.85 $31.63 $31.68 $31.68 26,036
2022-08-02 $31.23 $31.44 $31.21 $31.38 $31.38 9,970
2022-08-01 $32.11 $32.11 $31.75 $31.75 $31.75 13,574
2022-07-29 $32.19 $32.32 $32.17 $32.30 $32.30 12,944
2022-07-28 $31.94 $31.99 $31.75 $31.99 $31.99 20,848
2022-07-27 $31.06 $31.68 $31.06 $31.68 $31.68 35,095
2022-07-26 $31.03 $31.19 $30.97 $31.03 $31.03 29,539
2022-07-25 $31.05 $31.29 $31.02 $31.05 $31.05 58,629
2022-07-22 $30.83 $31.11 $30.78 $30.96 $30.96 14,024
2022-07-21 $31.04 $31.13 $30.64 $31.05 $31.05 12,434
2022-07-20 $31.53 $31.72 $31.35 $31.41 $31.41 45,090
2022-07-19 $31.54 $31.81 $31.54 $31.80 $31.80 12,748
2022-07-18 $31.70 $31.70 $31.49 $31.50 $31.50 16,604
2022-07-15 $31.41 $31.58 $31.29 $31.53 $31.53 7,499
2022-07-14 $31.23 $31.40 $31.20 $31.30 $31.30 34,356
2022-07-13 $31.38 $31.40 $31.11 $31.11 $31.11 17,629
2022-07-12 $30.83 $31.07 $30.59 $31.00 $31.00 19,494
2022-07-11 $31.48 $31.59 $31.13 $31.16 $31.16 17,554
2022-07-08 $31.76 $31.76 $31.56 $31.64 $31.64 36,328
2022-07-07 $31.50 $31.68 $31.31 $31.31 $31.31 45,966
2022-07-06 $30.85 $31.12 $30.83 $31.03 $31.03 103,407
2022-07-05 $31.24 $31.33 $30.96 $31.11 $31.11 279,885
2022-07-01 $31.50 $31.55 $31.14 $31.15 $31.15 118,448
2022-06-30 $31.76 $31.88 $30.88 $30.88 $30.88 24,822
2022-06-29 $32.56 $32.56 $31.55 $31.73 $31.73 36,088
2022-06-28 $32.97 $33.01 $32.65 $32.65 $32.65 20,779
2022-06-27 $33.49 $33.62 $33.17 $33.17 $33.17 70,722
2022-06-24 $33.08 $33.21 $32.96 $33.20 $33.20 38,339
2022-06-23 $33.19 $33.19 $32.73 $32.81 $32.81 76,650
2022-06-22 $33.32 $33.32 $33.10 $33.27 $33.27 48,348
2022-06-21 $33.57 $33.71 $33.43 $33.53 $33.52 31,276
2022-06-17 $33.36 $33.36 $32.93 $33.25 $33.24 46,065
2022-06-16 $33.65 $33.66 $33.35 $33.45 $33.44 81,615
2022-06-15 $33.24 $34.00 $33.19 $33.94 $33.93 73,044
2022-06-14 $33.33 $33.38 $33.08 $33.25 $33.24 54,014
2022-06-13 $33.93 $33.98 $33.69 $33.86 $33.85 72,493
2022-06-10 $34.18 $34.30 $34.02 $34.06 $34.05 75,589
2022-06-09 $34.26 $34.26 $34.10 $34.14 $34.13 52,991
2022-06-08 $34.18 $34.28 $34.11 $34.20 $34.19 12,738
2022-06-07 $34.32 $34.32 $33.95 $34.04 $34.03 24,765
2022-06-06 $34.53 $34.55 $34.32 $34.46 $34.45 32,462
2022-06-03 $33.59 $34.55 $33.57 $34.55 $34.54 15,822
2022-06-02 $33.12 $33.45 $33.09 $33.45 $33.44 34,725
2022-06-01 $32.75 $33.06 $32.74 $32.93 $32.92 16,928
2022-05-31 $32.57 $33.06 $32.57 $32.83 $32.82 20,184
2022-05-27 $32.25 $32.43 $32.16 $32.40 $32.40 47,864
2022-05-26 $31.93 $32.23 $31.88 $32.18 $32.17 93,528
2022-05-25 $32.13 $32.23 $31.83 $31.85 $31.84 169,786
2022-05-24 $32.29 $32.40 $32.13 $32.34 $32.33 33,306
2022-05-23 $32.25 $32.63 $32.23 $32.47 $32.46 27,980
2022-05-20 $32.68 $32.79 $31.89 $32.17 $32.16 22,561
2022-05-19 $33.41 $33.41 $32.62 $32.69 $32.68 35,147
2022-05-18 $33.94 $34.07 $33.58 $33.82 $33.81 33,462
2022-05-17 $33.90 $33.92 $33.63 $33.69 $33.68 30,816
2022-05-16 $33.87 $33.87 $33.44 $33.45 $33.44 20,755
2022-05-13 $32.93 $33.74 $32.93 $33.69 $33.68 151,003
2022-05-12 $33.46 $33.46 $32.53 $32.86 $32.85 34,110
2022-05-11 $32.99 $33.67 $32.99 $33.63 $33.62 23,432
2022-05-10 $32.88 $32.94 $32.67 $32.82 $32.81 89,407
2022-05-09 $34.10 $34.10 $33.43 $33.50 $33.49 190,900
2022-05-06 $33.83 $34.38 $33.75 $34.23 $34.22 160,012
2022-05-05 $33.97 $34.35 $33.89 $33.96 $33.95 140,163
2022-05-04 $33.16 $33.66 $33.16 $33.55 $33.54 39,513
2022-05-03 $32.91 $33.32 $32.91 $33.12 $33.12 23,192
2022-05-02 $33.75 $33.86 $32.82 $32.84 $32.83 109,045
2022-04-29 $34.22 $34.37 $33.27 $33.72 $33.71 74,447
2022-04-28 $33.70 $34.00 $33.51 $33.91 $33.90 72,725
2022-04-27 $33.01 $33.34 $32.91 $33.34 $33.33 21,679
2022-04-26 $33.08 $33.08 $32.73 $32.91 $32.90 64,300
2022-04-25 $33.60 $33.60 $33.18 $33.35 $33.34 29,187
2022-04-22 $34.53 $34.53 $33.93 $33.93 $33.92 55,444
2022-04-21 $34.03 $34.55 $33.93 $34.43 $34.42 153,466
2022-04-20 $33.49 $33.49 $33.34 $33.37 $33.36 61,245
2022-04-19 $34.14 $34.14 $33.74 $33.94 $33.93 39,754
2022-04-18 $33.48 $33.77 $33.48 $33.71 $33.70 10,160
2022-04-14 $32.96 $33.81 $32.88 $33.76 $33.75 33,308
2022-04-13 $32.80 $32.80 $32.32 $32.46 $32.45 118,097
2022-04-12 $33.08 $33.12 $32.94 $32.99 $32.98 18,876
2022-04-11 $32.96 $33.49 $32.96 $33.49 $33.48 11,072
2022-04-08 $32.62 $32.95 $32.56 $32.95 $32.94 13,278
2022-04-07 $32.48 $32.66 $32.46 $32.46 $32.45 23,814
2022-04-06 $32.92 $32.92 $32.32 $32.36 $32.35 21,204
2022-04-05 $32.54 $32.62 $32.51 $32.62 $32.61 5,777
2022-04-04 $31.99 $32.30 $31.99 $32.13 $32.12 4,673
2022-04-01 $32.04 $32.25 $31.96 $32.03 $32.02 5,686
2022-03-31 $32.15 $32.52 $31.98 $32.05 $32.04 25,924
2022-03-30 $32.32 $32.32 $31.90 $32.14 $32.13 11,676
2022-03-29 $31.96 $32.36 $31.84 $31.99 $31.98 39,254
2022-03-28 $32.61 $32.67 $32.35 $32.39 $32.38 10,293
2022-03-25 $32.37 $32.90 $32.37 $32.69 $32.68 20,739
2022-03-24 $33.21 $33.22 $32.50 $32.50 $32.49 8,229
2022-03-23 $32.74 $32.88 $32.64 $32.70 $32.69 5,915
2022-03-22 $33.01 $33.16 $32.85 $32.92 $32.76 10,230
2022-03-21 $32.70 $33.09 $32.69 $33.09 $32.93 8,241
2022-03-18 $32.57 $32.74 $32.36 $32.39 $32.23 4,485
2022-03-17 $31.72 $32.86 $31.60 $32.77 $32.61 12,092
2022-03-16 $32.25 $32.30 $31.84 $31.93 $31.77 7,275
2022-03-15 $32.93 $32.93 $32.35 $32.35 $32.19 78,362
2022-03-14 $33.50 $33.50 $33.10 $33.40 $33.24 13,991
2022-03-11 $32.90 $33.14 $32.75 $33.06 $32.90 14,266
2022-03-10 $32.62 $32.72 $32.35 $32.69 $32.53 7,012
2022-03-09 $32.72 $32.72 $32.13 $32.49 $32.33 1,000
2022-03-08 $32.42 $32.97 $32.03 $32.96 $32.80 27,089
2022-03-07 $31.55 $31.83 $31.20 $31.83 $31.67 28,520
2022-03-04 $30.90 $31.19 $30.83 $30.85 $30.70 6,391
2022-03-03 $31.73 $31.73 $31.21 $31.22 $31.07 4,697
2022-03-02 $31.04 $32.01 $31.04 $31.87 $31.71 43,359
2022-03-01 $30.58 $30.63 $30.20 $30.63 $30.48 3,279
2022-02-28 $29.86 $30.58 $29.84 $30.58 $30.43 6,363
2022-02-25 $29.96 $29.96 $29.94 $29.95 $29.81 3,924
2022-02-24 $29.78 $29.88 $29.69 $29.74 $29.59 10,055
2022-02-23 $29.59 $29.59 $29.59 $29.59 $29.44 327
2022-02-22 $29.11 $29.33 $29.11 $29.21 $29.07 5,781
2022-02-18 $28.84 $29.23 $28.84 $28.88 $28.74 4,184
2022-02-17 $29.21 $29.21 $28.87 $28.90 $28.76 15,954
2022-02-16 $29.49 $29.70 $29.47 $29.48 $29.34 3,916
2022-02-15 $29.66 $29.71 $29.61 $29.71 $29.56 2,049
2022-02-14 $29.48 $29.69 $29.48 $29.68 $29.53 3,497
2022-02-11 $29.76 $29.77 $29.28 $29.30 $29.16 3,718
2022-02-10 $29.73 $29.90 $29.73 $29.77 $29.62 7,698
2022-02-09 $29.69 $29.69 $29.52 $29.62 $29.47 5,416
2022-02-08 $29.58 $29.73 $29.56 $29.73 $29.58 7,786
2022-02-07 $29.21 $29.37 $29.15 $29.37 $29.22 17,317
2022-02-04 $29.40 $29.55 $29.32 $29.51 $29.37 11,632
2022-02-03 $29.54 $29.54 $29.23 $29.23 $29.09 2,731
2022-02-02 $29.53 $29.53 $29.37 $29.50 $29.35 11,493
2022-02-01 $30.00 $30.00 $29.65 $29.65 $29.50 1,017
2022-01-31 $29.89 $30.02 $29.84 $30.02 $29.87 7,080
2022-01-28 $29.94 $29.94 $29.79 $29.85 $29.71 4,826
2022-01-27 $29.80 $29.80 $29.58 $29.67 $29.52 19,059
2022-01-26 $29.60 $29.80 $29.54 $29.62 $29.47 1,351
2022-01-25 $29.83 $29.83 $29.67 $29.67 $29.53 13,875
2022-01-24 $29.39 $29.91 $29.39 $29.91 $29.77 41,278
2022-01-21 $29.21 $29.59 $29.13 $29.59 $29.44 11,257
2022-01-20 $29.55 $29.70 $29.39 $29.39 $29.24 2,520
2022-01-19 $29.99 $29.99 $29.52 $29.52 $29.37 3,607
2022-01-18 $29.79 $29.95 $29.78 $29.95 $29.80 15,473
2022-01-14 $29.71 $29.85 $29.69 $29.74 $29.59 12,041
2022-01-13 $29.78 $29.88 $29.62 $29.67 $29.52 7,743
2022-01-12 $30.23 $30.26 $29.87 $29.87 $29.72 2,821
2022-01-11 $30.09 $30.41 $30.08 $30.37 $30.22 11,680
2022-01-10 $30.04 $30.05 $29.86 $30.02 $29.87 11,174
2022-01-07 $29.86 $30.07 $29.86 $30.07 $29.92 7,555
2022-01-06 $29.98 $29.98 $29.62 $29.80 $29.65 10,396
2022-01-05 $30.56 $30.56 $30.16 $30.16 $30.01 6,093
2022-01-04 $31.15 $31.16 $30.68 $30.68 $30.52 10,610
2022-01-03 $30.86 $31.04 $30.84 $31.04 $30.89 4,428
2021-12-31 $30.98 $30.98 $30.59 $30.66 $30.50 8,837
2021-12-30 $30.91 $31.05 $30.80 $31.05 $30.90 3,736
2021-12-29 $30.51 $30.73 $30.43 $30.73 $30.57 20,071
2021-12-28 $30.56 $30.60 $30.50 $30.51 $30.36 42,704
2021-12-27 $30.18 $30.48 $30.18 $30.48 $30.33 3,330
2021-12-23 $30.13 $30.20 $30.12 $30.18 $30.03 7,520
2021-12-22 $30.17 $30.40 $30.17 $30.35 $30.02 6,348
2021-12-21 $29.87 $30.26 $29.87 $30.26 $29.93 8,436
2021-12-20 $29.44 $29.73 $29.39 $29.73 $29.41 28,534
2021-12-17 $29.64 $29.64 $29.49 $29.49 $29.18 33,006
2021-12-16 $29.88 $29.88 $29.59 $29.70 $29.38 10,354
2021-12-15 $29.67 $29.78 $29.35 $29.78 $29.46 7,916
2021-12-14 $29.59 $29.63 $29.35 $29.49 $29.17 116,787
2021-12-13 $29.91 $29.91 $29.62 $29.62 $29.30 12,776
2021-12-10 $29.94 $30.10 $29.94 $30.03 $29.71 16,065
2021-12-09 $30.46 $30.48 $30.10 $30.11 $29.78 10,927
2021-12-08 $30.31 $30.54 $30.31 $30.51 $30.18 18,681
2021-12-07 $30.14 $30.24 $30.06 $30.22 $29.89 16,661
2021-12-06 $30.12 $30.16 $30.00 $30.00 $29.68 2,604
2021-12-03 $30.45 $30.45 $29.98 $29.98 $29.66 6,422
2021-12-02 $29.91 $30.47 $29.91 $30.44 $30.11 11,912
2021-12-01 $30.06 $30.06 $29.88 $29.95 $29.62 7,482
2021-11-30 $30.09 $30.26 $29.97 $30.26 $29.93 17,779
2021-11-29 $30.48 $30.52 $30.22 $30.22 $29.90 40,476
2021-11-26 $30.07 $30.26 $30.07 $30.26 $29.93 5,093
2021-11-24 $30.78 $30.78 $30.50 $30.60 $30.27 9,018
2021-11-23 $30.78 $30.83 $30.51 $30.80 $30.47 13,155
2021-11-22 $31.08 $31.08 $30.79 $30.90 $30.56 9,391
2021-11-19 $31.23 $31.36 $31.14 $31.17 $30.83 4,918
2021-11-18 $31.28 $31.48 $31.24 $31.35 $31.02 27,073
2021-11-17 $31.26 $31.27 $31.02 $31.16 $30.82 10,950
2021-11-16 $31.52 $31.53 $31.19 $31.20 $30.86 28,215
2021-11-15 $31.52 $31.75 $31.49 $31.65 $31.31 17,789
2021-11-12 $31.26 $31.69 $31.25 $31.41 $31.07 17,312
2021-11-11 $31.28 $31.38 $31.28 $31.35 $31.02 117,965
2021-11-10 $31.05 $31.28 $31.05 $31.27 $30.93 22,193
2021-11-09 $30.76 $30.89 $30.60 $30.89 $30.55 48,066
2021-11-08 $30.42 $30.78 $30.42 $30.78 $30.45 3,003
2021-11-05 $30.30 $30.30 $30.14 $30.15 $29.83 15,701
2021-11-04 $30.37 $30.46 $30.25 $30.40 $30.07 3,278
2021-11-03 $29.86 $30.17 $29.82 $30.06 $29.74 2,411
2021-11-02 $29.56 $29.87 $29.55 $29.87 $29.55 23,682
2021-11-01 $30.15 $30.15 $29.41 $29.55 $29.23 2,648
2021-10-29 $29.71 $29.89 $29.25 $29.57 $29.25 81,637
2021-10-28 $30.57 $30.57 $30.07 $30.07 $29.75 8,664
2021-10-27 $30.82 $30.95 $30.81 $30.83 $30.49 46,377
2021-10-26 $30.87 $30.98 $30.84 $30.95 $30.61 5,531
2021-10-25 $30.81 $30.97 $30.74 $30.87 $30.53 79,004
2021-10-22 $30.92 $30.92 $30.67 $30.73 $30.40 11,940
2021-10-21 $30.86 $31.10 $30.78 $30.98 $30.64 93,895
2021-10-20 $30.36 $30.72 $30.36 $30.72 $30.39 13,640
2021-10-19 $30.38 $30.44 $30.35 $30.44 $30.11 8,844
2021-10-18 $30.55 $30.55 $30.34 $30.34 $30.01 14,294
2021-10-15 $30.67 $30.67 $30.45 $30.53 $30.20 8,031
2021-10-14 $30.38 $30.44 $30.32 $30.41 $30.08 9,940
2021-10-13 $30.10 $30.39 $30.10 $30.35 $30.02 123,920
2021-10-12 $30.47 $30.47 $30.17 $30.17 $29.85 10,738
2021-10-11 $30.50 $30.52 $30.45 $30.46 $30.13 9,444
2021-10-08 $30.17 $30.41 $30.17 $30.40 $30.07 5,158
2021-10-07 $30.00 $30.15 $29.96 $30.12 $29.80 28,003
2021-10-06 $30.04 $30.04 $29.92 $29.92 $29.59 3,249
2021-10-05 $29.94 $30.10 $29.91 $30.08 $29.75 14,883
2021-10-04 $29.70 $29.80 $29.67 $29.71 $29.38 4,641
2021-10-01 $29.71 $29.72 $29.59 $29.67 $29.35 13,836
2021-09-30 $29.51 $29.57 $29.35 $29.57 $29.25 3,632
2021-09-29 $29.63 $29.63 $29.50 $29.51 $29.20 29,896
2021-09-28 $29.66 $29.76 $29.58 $29.70 $29.38 9,810
2021-09-27 $29.33 $29.43 $29.33 $29.39 $29.07 1,409
2021-09-24 $29.07 $29.23 $29.07 $29.23 $28.91 984
2021-09-23 $28.90 $29.17 $28.85 $29.09 $28.78 8,106
2021-09-22 $28.90 $28.90 $28.73 $28.73 $28.42 1,815
2021-09-21 $29.36 $29.39 $29.27 $29.28 $28.51 4,053
2021-09-20 $29.48 $29.48 $29.23 $29.28 $28.51 32,146
2021-09-17 $29.70 $29.70 $29.61 $29.62 $28.84 5,701
2021-09-16 $29.62 $29.63 $29.56 $29.63 $28.85 1,755
2021-09-15 $29.60 $29.62 $29.53 $29.53 $28.75 1,416
2021-09-14 $29.63 $29.63 $29.48 $29.48 $28.70 1,363
2021-09-13 $30.02 $30.02 $29.77 $29.79 $29.01 5,249
2021-09-10 $29.97 $30.10 $29.97 $30.03 $29.23 17,382
2021-09-09 $29.88 $29.93 $29.76 $29.93 $29.13 1,765
2021-09-08 $29.70 $29.79 $29.70 $29.79 $29.00 11,144
2021-09-07 $29.65 $29.66 $29.60 $29.66 $28.87 4,676
2021-09-03 $29.65 $29.65 $29.52 $29.57 $28.78 2,759
2021-09-02 $29.51 $29.51 $29.42 $29.47 $28.69 6,615
2021-09-01 $29.45 $29.60 $29.44 $29.60 $28.82 3,605
2021-08-31 $29.63 $29.63 $29.54 $29.54 $28.76 1,090
2021-08-30 $30.04 $30.12 $29.70 $29.71 $28.93 10,914
2021-08-27 $29.54 $29.95 $29.54 $29.91 $29.12 6,232
2021-08-26 $29.53 $29.53 $29.43 $29.43 $28.65 5,116
2021-08-25 $29.34 $29.54 $29.34 $29.54 $28.76 2,069
2021-08-24 $29.16 $29.30 $29.16 $29.23 $28.46 4,807
2021-08-23 $29.08 $29.16 $29.06 $29.06 $28.29 5,253
2021-08-20 $29.11 $29.15 $29.00 $29.00 $28.23 8,135
2021-08-19 $29.10 $29.27 $29.08 $29.25 $28.47 1,828
2021-08-18 $29.18 $29.29 $29.17 $29.29 $28.51 4,306
2021-08-17 $29.44 $29.44 $29.12 $29.16 $28.39 5,232
2021-08-16 $29.35 $29.42 $29.32 $29.42 $28.64 3,563
2021-08-13 $29.87 $29.87 $29.63 $29.64 $28.86 4,010
2021-08-12 $29.88 $29.94 $29.88 $29.92 $29.13 4,207
2021-08-11 $29.89 $29.99 $29.86 $29.98 $29.19 2,402
2021-08-10 $29.61 $29.93 $29.61 $29.92 $29.12 3,123
2021-08-09 $29.51 $29.67 $29.51 $29.67 $28.88 3,781
2021-08-06 $29.39 $29.65 $29.39 $29.65 $28.87 12,742
2021-08-05 $29.24 $29.27 $29.13 $29.27 $28.49 43,823
2021-08-04 $29.29 $29.30 $29.27 $29.30 $28.52 890
2021-08-03 $29.19 $29.45 $29.19 $29.38 $28.60 1,775
2021-08-02 $29.54 $29.57 $29.32 $29.32 $28.54 5,581
2021-07-30 $29.69 $29.71 $29.54 $29.71 $28.92 11,912
2021-07-29 $30.00 $30.06 $29.89 $29.89 $29.10 3,881
2021-07-28 $29.74 $29.91 $29.55 $29.91 $29.12 29,313
2021-07-27 $29.91 $29.91 $29.60 $29.68 $28.89 4,735
2021-07-26 $29.66 $30.12 $29.64 $30.07 $29.27 7,800
2021-07-23 $29.37 $29.69 $29.37 $29.69 $28.90 5,428
2021-07-22 $29.15 $29.15 $28.86 $29.00 $28.23 6,526
2021-07-21 $29.07 $29.25 $29.03 $29.07 $28.30 9,357
2021-07-20 $28.59 $28.91 $28.57 $28.90 $28.14 132,003
2021-07-19 $29.10 $29.17 $28.70 $28.79 $28.03 62,829
2021-07-16 $29.64 $29.70 $29.43 $29.43 $28.65 12,429
2021-07-15 $29.45 $29.54 $29.24 $29.39 $28.61 4,710
2021-07-14 $29.87 $29.87 $29.56 $29.60 $28.81 32,163
2021-07-13 $29.75 $29.86 $29.70 $29.84 $29.05 5,525
2021-07-12 $29.28 $29.77 $29.28 $29.68 $28.89 36,664
2021-07-09 $29.28 $29.48 $29.13 $29.48 $28.70 18,739
2021-07-08 $29.08 $29.08 $28.81 $28.81 $28.05 21,277
2021-07-07 $29.79 $29.79 $29.25 $29.36 $28.58 34,980
2021-07-06 $29.87 $29.87 $29.61 $29.61 $28.83 25,827
2021-07-02 $29.99 $29.99 $29.73 $29.87 $29.08 3,426
2021-07-01 $29.85 $30.02 $29.77 $29.77 $28.98 6,142
2021-06-30 $29.68 $29.94 $29.68 $29.85 $29.06 6,426
2021-06-29 $29.96 $29.96 $29.78 $29.78 $28.99 14,344
2021-06-28 $30.20 $30.20 $30.05 $30.08 $29.28 4,209
2021-06-25 $29.93 $30.06 $29.88 $30.06 $29.26 8,667
2021-06-24 $29.91 $29.94 $29.70 $29.75 $28.96 14,429
2021-06-23 $29.95 $30.01 $29.88 $30.00 $29.21 17,001
2021-06-22 $29.86 $29.86 $29.67 $29.79 $29.00 28,335
2021-06-21 $29.43 $29.78 $29.43 $29.78 $28.80 26,132
2021-06-18 $29.58 $29.58 $29.37 $29.37 $28.41 17,726
2021-06-17 $30.00 $30.05 $29.17 $29.83 $28.85 24,458
2021-06-16 $30.65 $30.87 $30.02 $30.02 $29.04 25,570
2021-06-15 $30.45 $30.70 $30.45 $30.64 $29.63 32,389
2021-06-14 $30.33 $30.40 $30.11 $30.33 $29.33 137,087
2021-06-11 $30.19 $30.33 $30.09 $30.13 $29.14 11,506
2021-06-10 $30.02 $30.21 $30.00 $30.11 $29.12 33,015
2021-06-09 $30.01 $30.14 $29.76 $30.02 $29.04 15,232
2021-06-08 $30.03 $30.16 $30.01 $30.11 $29.13 18,180
2021-06-07 $30.17 $30.39 $30.16 $30.26 $29.27 26,415
2021-06-04 $30.43 $30.43 $30.11 $30.15 $29.16 16,097
2021-06-03 $30.35 $30.45 $30.30 $30.30 $29.31 30,433
2021-06-02 $30.60 $30.61 $30.39 $30.48 $29.48 13,331
2021-06-01 $30.46 $30.62 $30.38 $30.57 $29.57 58,894
2021-05-28 $30.32 $30.43 $30.09 $30.30 $29.31 13,407
2021-05-27 $29.86 $30.14 $29.86 $30.09 $29.10 23,903
2021-05-26 $30.17 $30.17 $30.00 $30.05 $29.07 18,467
2021-05-25 $30.37 $30.40 $30.09 $30.17 $29.18 11,744
2021-05-24 $29.86 $30.19 $29.86 $30.18 $29.19 17,295
2021-05-21 $30.01 $30.09 $29.86 $30.06 $29.07 4,167
2021-05-20 $30.16 $30.26 $29.87 $30.05 $29.07 170,549
2021-05-19 $30.26 $30.55 $30.25 $30.30 $29.30 29,791
2021-05-18 $30.73 $30.83 $30.63 $30.63 $29.62 38,471
2021-05-17 $30.70 $30.81 $30.68 $30.81 $29.80 127,442
2021-05-14 $30.68 $30.87 $30.56 $30.66 $29.65 43,988
2021-05-13 $30.50 $31.00 $30.42 $30.64 $29.63 168,077
2021-05-12 $30.55 $30.66 $30.42 $30.55 $29.55 47,197
2021-05-11 $30.26 $30.36 $30.15 $30.27 $29.27 16,050
2021-05-10 $30.16 $30.70 $30.06 $30.40 $29.40 109,544
2021-05-07 $29.70 $30.00 $29.62 $29.89 $28.91 29,100
2021-05-06 $29.89 $30.00 $29.59 $29.67 $28.70 12,728
2021-05-05 $29.62 $29.84 $29.50 $29.75 $28.77 20,400
2021-05-04 $29.76 $29.76 $29.51 $29.55 $28.58 13,514
2021-05-03 $29.74 $29.80 $29.69 $29.74 $28.77 111,147
2021-04-30 $29.74 $29.85 $29.53 $29.71 $28.74 16,552
2021-04-29 $30.17 $30.18 $29.80 $29.95 $28.97 18,489
2021-04-28 $29.88 $29.99 $29.86 $29.94 $28.95 48,584
2021-04-27 $29.51 $29.83 $29.45 $29.83 $28.85 11,905
2021-04-26 $29.25 $29.42 $29.25 $29.35 $28.39 9,170
2021-04-23 $29.33 $29.41 $29.30 $29.40 $28.43 6,271
2021-04-22 $29.34 $29.35 $29.23 $29.28 $28.32 7,569
2021-04-21 $29.16 $29.30 $29.09 $29.19 $28.23 131,059
2021-04-20 $29.14 $29.14 $29.00 $29.00 $28.05 14,880
2021-04-19 $29.35 $29.35 $29.09 $29.30 $28.34 8,059
2021-04-16 $29.11 $29.29 $29.10 $29.25 $28.29 6,503
2021-04-15 $28.87 $29.11 $28.86 $29.00 $28.05 10,753
2021-04-14 $28.87 $28.98 $28.83 $28.91 $27.96 10,791
2021-04-13 $29.05 $29.05 $28.90 $28.99 $28.04 12,329
2021-04-12 $28.87 $28.87 $28.75 $28.87 $27.92 8,557
2021-04-09 $29.00 $29.00 $28.75 $28.80 $27.85 5,575
2021-04-08 $29.11 $29.11 $28.96 $29.03 $28.08 15,061
2021-04-07 $29.01 $29.16 $29.00 $29.16 $28.20 16,214
2021-04-06 $29.30 $29.30 $29.04 $29.04 $28.09 32,677
2021-04-05 $29.36 $29.52 $29.36 $29.40 $28.44 12,231
2021-04-01 $29.69 $29.69 $29.36 $29.36 $28.40 12,597
2021-03-31 $29.83 $29.84 $29.75 $29.84 $28.86 2,687
2021-03-30 $29.95 $29.97 $29.55 $29.80 $28.82 25,973
2021-03-29 $30.00 $30.44 $29.99 $30.05 $29.06 24,135
2021-03-26 $29.93 $30.04 $29.91 $29.93 $28.95 37,357
2021-03-25 $29.66 $29.87 $29.52 $29.79 $28.81 56,783
2021-03-24 $29.91 $29.91 $29.65 $29.77 $28.79 50,721
2021-03-23 $29.81 $29.91 $29.32 $29.82 $28.84 41,976
2021-03-22 $29.66 $29.97 $29.63 $29.93 $28.94 53,146
2021-03-19 $29.36 $29.54 $29.32 $29.51 $28.53 11,426
2021-03-18 $29.43 $29.51 $29.17 $29.26 $28.29 23,134
2021-03-17 $29.40 $29.43 $29.17 $29.36 $28.39 22,939
2021-03-16 $29.21 $29.42 $29.21 $29.28 $28.31 30,146
2021-03-15 $28.72 $29.13 $28.72 $29.10 $28.14 6,413
2021-03-12 $28.86 $28.97 $28.55 $28.57 $27.62 6,150
2021-03-11 $29.03 $29.03 $28.92 $28.95 $27.99 4,564
2021-03-10 $28.88 $28.99 $28.71 $28.97 $28.01 12,280
2021-03-09 $28.74 $28.89 $28.65 $28.78 $27.82 66,804
2021-03-08 $28.71 $28.71 $28.42 $28.42 $27.47 5,749
2021-03-05 $28.58 $28.69 $28.40 $28.69 $27.74 18,187
2021-03-04 $28.57 $28.61 $28.42 $28.42 $27.48 2,672
2021-03-03 $28.47 $28.53 $28.40 $28.52 $27.58 6,194
2021-03-02 $28.15 $28.42 $28.13 $28.36 $27.42 14,791
2021-03-01 $28.48 $28.52 $28.32 $28.36 $27.42 9,365
2021-02-26 $27.80 $28.43 $27.80 $28.43 $27.49 3,280
2021-02-25 $28.23 $28.23 $27.84 $27.92 $26.99 10,389
2021-02-24 $28.38 $28.40 $28.22 $28.23 $27.29 8,107
2021-02-23 $28.27 $28.27 $28.15 $28.18 $27.24 15,877
2021-02-22 $28.07 $28.23 $28.07 $28.20 $27.27 11,893
2021-02-19 $28.09 $28.09 $27.93 $27.93 $27.01 810
2021-02-18 $28.35 $28.38 $28.08 $28.10 $27.17 27,249
2021-02-17 $28.37 $28.39 $28.34 $28.35 $27.41 25,841
2021-02-16 $28.36 $28.38 $28.33 $28.35 $27.41 5,944
2021-02-12 $28.22 $28.28 $28.18 $28.25 $27.31 6,293
2021-02-11 $28.14 $28.21 $28.08 $28.10 $27.17 6,882
2021-02-10 $28.31 $28.33 $28.26 $28.26 $27.32 2,022
2021-02-09 $28.29 $28.33 $28.18 $28.32 $27.38 12,245
2021-02-08 $28.32 $28.32 $28.24 $28.24 $27.30 6,235
2021-02-05 $28.15 $28.32 $28.15 $28.31 $27.37 8,574
2021-02-04 $28.05 $28.20 $28.04 $28.15 $27.22 1,151
2021-02-03 $28.04 $28.19 $28.04 $28.19 $27.26 486
2021-02-02 $28.04 $28.04 $27.92 $27.97 $27.04 2,050
2021-02-01 $27.79 $27.90 $27.74 $27.78 $26.86 6,121
2021-01-29 $28.09 $28.24 $27.94 $27.94 $27.02 2,397
2021-01-28 $27.69 $27.94 $27.67 $27.84 $26.91 7,917
2021-01-27 $27.39 $27.46 $27.39 $27.46 $26.55 555
2021-01-26 $27.84 $27.84 $27.56 $27.56 $26.65 3,993
2021-01-25 $28.10 $28.10 $27.89 $27.89 $26.96 2,955
2021-01-22 $28.14 $28.14 $28.09 $28.09 $27.15 530
2021-01-21 $28.26 $28.26 $28.26 $28.26 $27.32 1
2021-01-20 $27.96 $27.96 $27.96 $27.96 $27.03 1,741
2021-01-19 $27.86 $28.00 $27.86 $27.95 $27.02 3,480
2021-01-15 $27.83 $27.83 $27.83 $27.83 $26.91 135
2021-01-14 $27.82 $27.93 $27.82 $27.91 $26.98 3,146
2021-01-13 $27.84 $27.84 $27.82 $27.82 $26.90 1,060
2021-01-12 $27.80 $27.82 $27.64 $27.70 $26.78 5,369
2021-01-11 $27.50 $27.64 $27.40 $27.56 $26.65 5,627
2021-01-08 $27.85 $27.85 $27.59 $27.59 $26.68 5,838
2021-01-07 $27.83 $27.83 $27.83 $27.83 $26.91 31
2021-01-06 $27.72 $27.75 $27.65 $27.65 $26.74 4,668
2021-01-05 $27.37 $27.44 $27.37 $27.42 $26.51 2,344
2021-01-04 $27.33 $27.37 $27.24 $27.36 $26.45 1,229
2020-12-31 $27.12 $27.15 $27.12 $27.15 $26.25 116
2020-12-30 $27.07 $27.08 $27.00 $27.08 $26.18 200
2020-12-29 $27.07 $27.07 $27.07 $27.07 $26.17 67
2020-12-28 $27.16 $27.21 $27.16 $27.16 $26.26 1,039
2020-12-24 $27.05 $27.22 $27.05 $27.11 $26.22 504
2020-12-23 $27.03 $27.05 $27.03 $27.05 $26.15 160
2020-12-22 $27.11 $27.11 $27.08 $27.08 $26.03 205
2020-12-21 $27.22 $27.35 $27.19 $27.19 $26.14 3,926
2020-12-18 $27.26 $27.26 $27.26 $27.26 $26.21 1
2020-12-17 $27.23 $27.23 $27.22 $27.22 $26.18 402
2020-12-16 $27.11 $27.12 $27.11 $27.12 $26.07 515
2020-12-15 $27.00 $27.10 $26.98 $27.08 $26.04 1,091
2020-12-14 $27.00 $27.00 $27.00 $27.00 $25.96 102
2020-12-11 $26.92 $26.92 $26.92 $26.92 $25.88 290
2020-12-10 $27.13 $27.13 $27.11 $27.11 $26.07 1,046
2020-12-09 $27.17 $27.19 $27.04 $27.16 $26.12 953
2020-12-08 $27.03 $27.22 $27.03 $27.22 $26.17 4,448
2020-12-07 $27.24 $27.25 $27.13 $27.13 $26.09 3,111
2020-12-04 $27.28 $27.32 $27.28 $27.32 $26.27 526
2020-12-03 $27.38 $27.38 $27.16 $27.16 $26.11 1,596
2020-12-02 $27.03 $27.23 $27.03 $27.23 $26.18 11,898
2020-12-01 $26.86 $26.86 $26.86 $26.86 $25.83 481
2020-11-30 $26.63 $26.63 $26.55 $26.55 $25.53 481
2020-11-27 $26.53 $26.61 $26.51 $26.58 $25.55 5,158
2020-11-25 $26.56 $26.56 $26.56 $26.56 $25.54 1
2020-11-24 $26.31 $26.44 $26.31 $26.37 $25.35 730
2020-11-23 $26.16 $26.16 $26.16 $26.16 $25.15 31
2020-11-20 $26.05 $26.12 $26.04 $26.12 $25.12 10,006
2020-11-19 $26.10 $26.16 $26.10 $26.16 $25.15 205
2020-11-18 $26.21 $26.21 $26.10 $26.10 $25.09 5,850
2020-11-17 $26.24 $26.25 $26.22 $26.25 $25.23 515
2020-11-16 $26.41 $26.41 $26.29 $26.29 $25.27 12,789
2020-11-13 $26.25 $26.28 $26.25 $26.28 $25.26 227
2020-11-12 $26.41 $26.41 $26.41 $26.41 $25.40 119
2020-11-11 $26.35 $26.55 $26.32 $26.55 $25.53 15,546
2020-11-10 $26.49 $26.57 $26.45 $26.45 $25.43 410
2020-11-09 $25.92 $26.19 $25.92 $26.19 $25.18 7,930
2020-11-06 $26.00 $26.00 $25.89 $25.96 $24.96 6,899
2020-11-05 $26.00 $26.01 $26.00 $26.00 $24.99 1,059
2020-11-04 $25.97 $26.01 $25.95 $26.01 $25.01 1,021
2020-11-03 $26.38 $26.38 $26.38 $26.38 $25.36 51
2020-11-02 $26.35 $26.43 $26.20 $26.42 $25.40 7,647
2020-10-30 $26.23 $26.35 $26.23 $26.35 $25.34 1,288
2020-10-29 $26.23 $26.28 $26.21 $26.23 $25.22 1,844
2020-10-28 $26.26 $26.26 $26.26 $26.26 $25.24 116
2020-10-27 $26.42 $26.42 $26.32 $26.32 $25.31 142
2020-10-26 $26.42 $26.42 $26.41 $26.41 $25.39 453
2020-10-23 $26.49 $26.49 $26.49 $26.49 $25.47 8,372
2020-10-22 $26.32 $26.61 $26.32 $26.51 $25.48 8,372
2020-10-21 $26.38 $26.46 $26.38 $26.44 $25.42 3,280
2020-10-20 $26.35 $26.35 $26.33 $26.33 $25.32 766
2020-10-19 $26.26 $26.28 $26.26 $26.28 $25.27 209
2020-10-16 $26.25 $26.25 $26.20 $26.20 $25.19 1,602
2020-10-15 $26.14 $26.14 $26.14 $26.14 $25.14 4
2020-10-14 $26.27 $26.29 $26.10 $26.22 $25.21 3,251
2020-10-13 $26.35 $26.35 $26.35 $26.35 $25.33 39
2020-10-12 $26.30 $26.30 $26.27 $26.29 $25.27 7,428
2020-10-09 $26.39 $26.39 $26.39 $26.39 $25.38 28
2020-10-08 $26.30 $26.34 $26.30 $26.34 $25.33 508
2020-10-07 $26.17 $26.17 $26.17 $26.17 $25.16 6,775
2020-10-06 $26.11 $26.11 $26.05 $26.05 $25.04 500
2020-10-05 $26.19 $26.19 $26.19 $26.19 $25.18 77
2020-10-02 $25.97 $25.97 $25.97 $25.97 $24.97 3
2020-10-01 $25.87 $25.90 $25.87 $25.90 $24.90 167
2020-09-30 $25.85 $25.85 $25.85 $25.85 $24.85 147
2020-09-29 $25.80 $25.80 $25.80 $25.80 $24.80 171
2020-09-28 $25.56 $25.75 $25.56 $25.75 $24.76 1,476
2020-09-25 $25.47 $25.47 $25.47 $25.47 $24.49 3
2020-09-24 $25.50 $25.50 $25.37 $25.49 $24.51 3,971
2020-09-23 $25.48 $25.48 $25.48 $25.48 $24.50 11
2020-09-22 $25.42 $25.52 $25.37 $25.46 $24.45 2,678
2020-09-21 $25.61 $25.61 $25.45 $25.50 $24.48 694
2020-09-18 $25.62 $25.70 $25.62 $25.70 $24.68 291
2020-09-17 $25.48 $25.64 $25.48 $25.62 $24.60 5,630
2020-09-16 $25.71 $25.75 $25.61 $25.66 $24.64 2,265
2020-09-15 $25.69 $25.73 $25.69 $25.71 $24.68 5,288
2020-09-14 $25.60 $25.60 $25.60 $25.60 $24.58 117
2020-09-11 $25.82 $25.82 $25.63 $25.64 $24.61 4,672
2020-09-10 $26.05 $26.07 $25.74 $25.76 $24.73 19,962
2020-09-09 $25.95 $25.95 $25.91 $25.91 $24.88 359
2020-09-08 $25.99 $26.00 $25.83 $25.91 $24.87 5,763
2020-09-04 $25.87 $25.87 $25.74 $25.82 $24.79 4,346
2020-09-03 $25.68 $25.70 $25.56 $25.56 $24.54 287
2020-09-02 $26.11 $26.11 $25.85 $25.95 $24.91 1,808
2020-09-01 $26.41 $26.44 $26.28 $26.28 $25.23 2,228
2020-08-31 $26.11 $26.48 $26.08 $26.48 $25.42 16,243
2020-08-28 $26.00 $26.12 $26.00 $26.07 $25.03 1,413
2020-08-27 $25.80 $25.81 $25.79 $25.81 $24.78 2,007
2020-08-26 $25.88 $25.88 $25.82 $25.86 $24.82 417
2020-08-25 $25.67 $25.68 $25.60 $25.60 $24.58 1,979
2020-08-24 $25.49 $25.49 $25.49 $25.49 $24.48 75
2020-08-21 $25.36 $25.36 $25.36 $25.36 $24.35 142
2020-08-20 $25.22 $25.35 $25.20 $25.35 $24.34 2,172
2020-08-19 $25.90 $25.90 $25.62 $25.62 $24.60 1,289
2020-08-18 $25.60 $25.77 $25.60 $25.77 $24.74 497
2020-08-17 $25.46 $25.56 $25.46 $25.56 $24.54 5,060
2020-08-14 $25.55 $25.55 $25.53 $25.53 $24.51 321
2020-08-13 $25.57 $25.57 $25.57 $25.57 $24.55 68
2020-08-12 $25.45 $25.51 $25.45 $25.48 $24.46 3,216
2020-08-11 $25.45 $25.45 $25.28 $25.28 $24.27 1,125
2020-08-10 $25.13 $25.21 $25.13 $25.13 $24.13 1,691
2020-08-07 $25.03 $25.03 $24.93 $24.93 $23.94 1,507
2020-08-06 $25.27 $25.28 $25.14 $25.14 $24.13 4,026
2020-08-05 $25.16 $25.23 $25.15 $25.23 $24.22 1,889
2020-08-04 $25.20 $25.20 $25.10 $25.10 $24.10 510
2020-08-03 $25.27 $25.27 $25.20 $25.20 $24.20 632
2020-07-31 $24.84 $25.07 $24.83 $25.07 $24.07 393
2020-07-30 $24.89 $24.89 $24.89 $24.89 $23.90 70
2020-07-29 $24.96 $25.05 $24.96 $25.05 $24.05 12,127
2020-07-28 $24.87 $24.87 $24.81 $24.84 $23.85 1,287
2020-07-27 $24.83 $24.89 $24.74 $24.82 $23.83 1,948
2020-07-24 $24.67 $24.76 $24.67 $24.76 $23.77 9,328
2020-07-23 $24.67 $24.67 $24.67 $24.67 $23.69 144
2020-07-22 $24.96 $25.01 $24.87 $24.87 $23.87 1,486
2020-07-21 $24.88 $24.96 $24.81 $24.96 $23.97 749
2020-07-20 $24.88 $24.88 $24.88 $24.88 $23.89 0
2020-07-17 $24.82 $24.82 $24.82 $24.82 $23.83 0
2020-07-16 $24.68 $24.68 $24.68 $24.68 $23.70 100
2020-07-15 $24.58 $24.58 $24.56 $24.56 $23.58 483
2020-07-14 $24.69 $24.69 $24.55 $24.55 $23.57 248
2020-07-13 $24.61 $24.61 $24.61 $24.61 $23.63 32
2020-07-10 $24.40 $24.42 $24.33 $24.42 $23.45 1,724
2020-07-09 $24.50 $24.50 $24.50 $24.50 $23.52 230
2020-07-08 $24.78 $24.78 $24.54 $24.54 $23.56 7,584
2020-07-07 $25.02 $25.02 $24.75 $24.77 $23.78 700
2020-07-06 $24.99 $24.99 $24.99 $24.99 $23.99 100
2020-07-02 $24.83 $24.83 $24.83 $24.83 $23.84 0
2020-07-01 $24.63 $24.70 $24.53 $24.64 $23.66 4,600
2020-06-30 $24.43 $24.58 $24.43 $24.58 $23.60 10,499
2020-06-29 $24.52 $24.59 $24.51 $24.55 $23.57 2,253
2020-06-26 $24.62 $24.63 $24.54 $24.62 $23.64 1,015
2020-06-25 $24.66 $24.71 $24.64 $24.64 $23.66 937
2020-06-24 $25.08 $25.08 $24.67 $24.68 $23.70 2,722
2020-06-23 $25.00 $25.01 $24.94 $25.01 $24.01 2,406
2020-06-22 $24.54 $24.77 $24.54 $24.77 $23.78 148
2020-06-19 $24.56 $24.56 $24.51 $24.56 $23.58 1,100
2020-06-18 $24.41 $24.47 $24.40 $24.47 $23.49 317
2020-06-17 $24.42 $24.42 $24.42 $24.42 $23.45 0
2020-06-16 $24.44 $24.44 $24.44 $24.44 $23.47 1
2020-06-15 $24.14 $24.20 $24.08 $24.20 $23.24 933
2020-06-12 $24.25 $24.25 $24.10 $24.10 $23.14 252
2020-06-11 $24.49 $24.57 $24.42 $24.43 $23.46 4,494
2020-06-10 $24.58 $24.58 $24.58 $24.58 $23.60 59
2020-06-09 $24.78 $24.78 $24.52 $24.52 $23.54 359
2020-06-08 $24.95 $24.95 $24.73 $24.86 $23.87 27,391
2020-06-05 $24.64 $24.78 $24.64 $24.78 $23.79 15,404
2020-06-04 $24.50 $24.50 $24.50 $24.50 $23.52 34
2020-06-03 $24.43 $24.45 $24.43 $24.45 $23.48 346
2020-06-02 $24.36 $24.36 $24.36 $24.36 $23.39 0
2020-06-01 $24.44 $24.44 $24.44 $24.44 $23.47 0
2020-05-29 $24.34 $24.34 $24.34 $24.34 $23.37 44
2020-05-28 $24.08 $24.34 $24.08 $24.34 $23.37 154
2020-05-27 $24.08 $24.08 $24.08 $24.08 $23.12 70
2020-05-26 $24.00 $24.00 $24.00 $24.00 $23.04 419
2020-05-22 $24.05 $24.05 $24.04 $24.04 $23.08 104
2020-05-21 $24.24 $24.32 $24.02 $24.12 $23.16 1,938
2020-05-20 $24.34 $24.41 $24.34 $24.37 $23.40 6,065
2020-05-19 $24.26 $24.26 $24.25 $24.25 $23.28 314
2020-05-18 $24.10 $24.30 $24.10 $24.26 $23.29 6,542
2020-05-15 $23.75 $23.75 $23.75 $23.75 $22.80 105
2020-05-14 $23.75 $23.78 $23.50 $23.77 $22.82 24,368
2020-05-13 $24.06 $24.06 $23.96 $23.96 $23.01 492
2020-05-12 $24.09 $24.09 $24.09 $24.09 $23.13 2
2020-05-11 $24.37 $24.37 $24.35 $24.35 $23.38 293
2020-05-08 $24.07 $24.19 $24.07 $24.19 $23.23 1,310
2020-05-07 $24.17 $24.17 $24.16 $24.16 $23.20 5,790
2020-05-06 $23.99 $24.08 $23.93 $24.05 $23.09 5,479
2020-05-05 $23.82 $24.07 $23.82 $24.07 $23.11 3,166
2020-05-04 $24.03 $24.10 $24.03 $24.07 $23.11 2,074
2020-05-01 $23.80 $23.90 $23.80 $23.90 $22.95 677
2020-04-30 $24.14 $24.14 $23.82 $23.82 $22.87 2,514
2020-04-29 $24.47 $24.47 $24.47 $24.47 $23.49 18
2020-04-28 $24.60 $24.60 $24.47 $24.47 $23.49 3,050
2020-04-27 $24.18 $24.55 $24.17 $24.53 $23.55 10,485
2020-04-24 $23.79 $24.19 $23.79 $24.10 $23.14 1,734
2020-04-23 $23.98 $23.98 $23.67 $23.67 $22.73 8,914
2020-04-22 $23.30 $23.75 $23.02 $23.75 $22.80 3,414
2020-04-21 $23.09 $23.10 $22.99 $23.10 $22.18 1,180
2020-04-20 $22.79 $22.79 $22.79 $22.79 $21.88 40
2020-04-17 $23.25 $23.25 $22.75 $22.79 $21.88 3,061
2020-04-16 $24.00 $24.00 $24.00 $24.00 $23.04 1
2020-04-15 $24.50 $24.50 $24.00 $24.00 $23.04 581
2020-04-14 $24.29 $24.76 $24.27 $24.55 $23.57 49,571
2020-04-13 $24.03 $24.03 $24.03 $24.03 $23.07 35
2020-04-09 $23.51 $23.51 $23.51 $23.51 $22.57 69
2020-04-08 $23.48 $23.51 $23.48 $23.51 $22.57 399
2020-04-07 $23.73 $23.80 $23.23 $23.23 $22.30 9,152
2020-04-06 $23.26 $23.31 $23.18 $23.31 $22.38 1,085
2020-04-03 $22.91 $22.94 $22.91 $22.94 $22.03 378
2020-04-02 $22.24 $22.24 $22.24 $22.24 $21.35 59
2020-04-01 $22.14 $22.24 $22.14 $22.24 $21.35 505
2020-03-31 $22.71 $22.71 $21.88 $22.06 $21.18 4,186
2020-03-30 $23.28 $23.28 $22.67 $22.81 $21.90 3,184
2020-03-27 $23.93 $23.93 $23.56 $23.56 $22.62 1,692
2020-03-26 $24.86 $25.35 $23.91 $23.91 $22.96 6,759
2020-03-25 $24.25 $24.27 $24.25 $24.27 $23.30 1,777
2020-03-24 $24.04 $24.36 $23.95 $24.36 $23.35 3,668
2020-03-23 $23.31 $24.12 $23.31 $23.86 $22.87 4,567
2020-03-20 $22.43 $23.30 $22.32 $23.17 $22.21 3,632
2020-03-19 $22.05 $22.57 $21.78 $22.41 $21.48 20,519
2020-03-18 $21.27 $21.28 $21.08 $21.28 $20.40 6,405
2020-03-17 $20.87 $20.95 $20.78 $20.79 $19.93 13,146
2020-03-16 $21.76 $21.76 $21.48 $21.48 $20.59 165
2020-03-13 $22.72 $22.90 $22.56 $22.56 $21.63 1,661
2020-03-12 $22.16 $22.45 $22.09 $22.45 $21.52 6,274
2020-03-11 $22.65 $22.83 $22.65 $22.80 $21.86 4,412
2020-03-10 $23.06 $23.06 $22.36 $22.89 $21.94 4,072
2020-03-09 $24.50 $24.50 $22.66 $22.70 $21.76 4,874
2020-03-06 $24.84 $24.91 $24.71 $24.86 $23.83 4,651
2020-03-05 $25.73 $25.78 $25.52 $25.52 $24.47 38,468
2020-03-04 $25.63 $25.82 $25.63 $25.82 $24.75 1,054
2020-03-03 $25.35 $25.58 $25.35 $25.58 $24.52 177
2020-03-02 $25.21 $25.31 $25.11 $25.31 $24.26 3,003
2020-02-28 $25.52 $25.52 $25.26 $25.29 $24.25 7,320
2020-02-27 $25.72 $25.72 $25.72 $25.72 $24.66 1,051
2020-02-26 $25.78 $25.80 $25.66 $25.69 $24.63 2,571
2020-02-25 $25.98 $25.98 $25.80 $25.80 $24.73 1,327
2020-02-24 $26.08 $26.08 $26.06 $26.06 $24.98 2,275
2020-02-21 $26.24 $26.31 $26.24 $26.31 $25.22 611
2020-02-20 $26.43 $26.43 $26.43 $26.43 $25.34 1
2020-02-19 $26.43 $26.44 $26.43 $26.44 $25.35 599
2020-02-18 $26.48 $26.48 $26.48 $26.48 $25.39 34
2020-02-14 $26.42 $26.55 $26.40 $26.50 $25.41 3,364
2020-02-13 $26.51 $26.53 $26.51 $26.53 $25.43 317
2020-02-12 $26.44 $26.44 $26.44 $26.44 $25.35 52
2020-02-11 $26.28 $26.35 $26.28 $26.35 $25.26 409
2020-02-10 $26.50 $26.50 $26.50 $26.50 $25.41 67
2020-02-07 $26.44 $26.56 $26.44 $26.56 $25.46 6,413
2020-02-06 $26.62 $26.62 $26.62 $26.62 $25.52 129
2020-02-05 $26.52 $26.56 $26.49 $26.56 $25.46 4,117
2020-02-04 $26.40 $26.43 $26.40 $26.41 $25.32 1,598
2020-02-03 $26.55 $26.55 $26.33 $26.38 $25.29 572,039
2020-01-31 $26.55 $26.57 $26.55 $26.55 $25.45 1,035
2020-01-30 $26.51 $26.53 $26.49 $26.53 $25.44 7,114
2020-01-29 $26.65 $26.65 $26.52 $26.54 $25.44 7,518
2020-01-28 $26.72 $26.72 $26.51 $26.58 $25.48 6,174
2020-01-27 $26.54 $26.58 $26.50 $26.58 $25.48 5,087
2020-01-24 $26.69 $26.78 $26.69 $26.78 $25.67 2,304
2020-01-23 $26.84 $26.84 $26.82 $26.82 $25.71 494
2020-01-22 $26.90 $26.90 $26.88 $26.90 $25.79 593
2020-01-21 $26.89 $26.95 $26.89 $26.95 $25.84 1,492
2020-01-17 $26.88 $26.88 $26.79 $26.86 $25.75 2,261
2020-01-16 $26.95 $26.95 $26.84 $26.84 $25.73 1,392
2020-01-15 $26.96 $26.96 $26.92 $26.92 $25.81 1,109
2020-01-14 $27.12 $27.12 $27.05 $27.06 $25.94 403
2020-01-13 $26.95 $27.05 $26.95 $27.05 $25.93 1,909
2020-01-10 $26.96 $26.98 $26.96 $26.97 $25.86 337
2020-01-09 $26.91 $26.95 $26.91 $26.95 $25.84 1,893
2020-01-08 $26.81 $26.93 $26.81 $26.93 $25.82 1,029
2020-01-07 $26.84 $26.86 $26.77 $26.81 $25.70 10,650
2020-01-06 $26.92 $26.92 $26.87 $26.87 $25.76 1,188
2020-01-03 $27.10 $27.10 $27.03 $27.03 $25.91 706
2020-01-02 $27.10 $27.10 $27.08 $27.08 $25.96 1,393
2019-12-31 $26.91 $26.91 $26.85 $26.85 $25.74 900
2019-12-30 $26.79 $26.80 $26.68 $26.74 $25.64 1,053,885
2019-12-27 $26.69 $26.72 $26.69 $26.72 $25.62 373
2019-12-26 $26.99 $26.99 $26.95 $26.95 $25.84 1,254
2019-12-24 $26.98 $26.99 $26.98 $26.98 $25.87 736
2019-12-23 $27.06 $27.06 $26.92 $26.98 $25.75 2,192
2019-12-20 $27.17 $27.17 $27.16 $27.16 $25.92 1,206
2019-12-19 $27.08 $27.17 $27.08 $27.16 $25.92 1,259
2019-12-18 $27.03 $27.15 $27.03 $27.08 $25.85 2,293
2019-12-17 $26.77 $26.91 $26.77 $26.90 $25.68 1,542
2019-12-16 $26.67 $26.76 $26.67 $26.76 $25.54 430
2019-12-13 $26.74 $26.79 $26.73 $26.78 $25.56 6,329
2019-12-12 $26.64 $26.67 $26.62 $26.67 $25.46 1,875
2019-12-11 $26.68 $26.68 $26.64 $26.66 $25.45 979
2019-12-10 $26.63 $26.69 $26.63 $26.65 $25.44 1,584
2019-12-09 $26.72 $26.72 $26.67 $26.71 $25.49 516
2019-12-06 $26.61 $26.62 $26.61 $26.62 $25.41 1,355
2019-12-05 $26.61 $26.62 $26.59 $26.61 $25.40 1,567
2019-12-04 $26.46 $26.60 $26.46 $26.58 $25.37 833
2019-12-03 $26.39 $26.55 $26.39 $26.55 $25.34 1,266
2019-12-02 $26.27 $26.35 $26.27 $26.35 $25.15 465
2019-11-29 $26.26 $26.26 $26.20 $26.20 $25.01 100
2019-11-27 $26.39 $26.45 $26.33 $26.37 $25.17 1,853
2019-11-26 $26.51 $26.51 $26.37 $26.43 $25.23 2,345
2019-11-25 $26.38 $26.44 $26.38 $26.44 $25.24 49,064
2019-11-22 $26.38 $26.40 $26.35 $26.40 $25.20 2,066
2019-11-21 $26.30 $26.31 $26.26 $26.31 $25.11 1,044
2019-11-20 $26.25 $26.34 $26.24 $26.33 $25.13 4,242
2019-11-19 $26.36 $26.40 $26.31 $26.31 $25.11 1,444
2019-11-18 $26.19 $26.34 $26.19 $26.28 $25.08 2,376
2019-11-15 $26.33 $26.34 $26.29 $26.29 $25.09 1,119
2019-11-14 $26.45 $26.45 $26.37 $26.39 $25.19 2,556
2019-11-13 $26.51 $26.60 $26.50 $26.60 $25.39 5,196
2019-11-12 $26.72 $26.75 $26.68 $26.73 $25.51 1,468
2019-11-11 $26.76 $26.86 $26.75 $26.78 $25.56 2,816
2019-11-08 $26.53 $26.73 $26.52 $26.73 $25.51 6,160
2019-11-07 $26.52 $26.66 $26.39 $26.39 $25.19 3,541
2019-11-06 $26.34 $26.58 $26.34 $26.53 $25.32 8,924
2019-11-05 $26.22 $26.37 $26.22 $26.37 $25.17 3,272
2019-11-04 $26.06 $26.12 $26.06 $26.11 $24.92 3,515
2019-11-01 $25.80 $25.91 $25.80 $25.84 $24.66 9,443
2019-10-31 $25.78 $25.78 $25.72 $25.72 $24.55 190
2019-10-30 $25.94 $25.96 $25.91 $25.96 $24.78 936
2019-10-29 $26.16 $26.22 $25.99 $26.00 $24.82 2,392
2019-10-28 $26.12 $26.23 $26.09 $26.09 $24.90 2,525
2019-10-25 $26.02 $26.25 $26.02 $26.17 $24.98 7,726
2019-10-24 $25.98 $26.09 $25.98 $26.01 $24.83 4,827
2019-10-23 $25.97 $26.00 $25.92 $25.92 $24.74 4,696
2019-10-22 $25.91 $25.99 $25.91 $25.98 $24.80 2,213
2019-10-21 $25.93 $25.94 $25.80 $25.86 $24.68 4,984
2019-10-18 $25.78 $25.78 $25.75 $25.76 $24.59 659
2019-10-17 $25.63 $25.80 $25.63 $25.72 $24.55 1,111
2019-10-16 $25.64 $25.70 $25.60 $25.66 $24.49 2,251
2019-10-15 $25.48 $25.66 $25.48 $25.57 $24.41 8,012
2019-10-14 $25.51 $25.59 $25.49 $25.51 $24.35 3,154
2019-10-11 $25.51 $25.51 $25.39 $25.42 $24.26 1,951
2019-10-10 $25.13 $25.23 $25.11 $25.15 $24.00 6,299
2019-10-09 $24.98 $25.10 $24.98 $25.04 $23.90 1,558
2019-10-08 $25.02 $25.02 $25.02 $25.02 $23.88 19
2019-10-07 $25.21 $25.21 $25.20 $25.20 $24.05 545
2019-10-04 $25.04 $25.27 $25.04 $25.27 $24.12 2,665
2019-10-03 $25.19 $25.24 $25.10 $25.14 $24.00 4,608
2019-10-02 $25.21 $25.30 $25.19 $25.23 $24.08 1,716
2019-10-01 $25.29 $25.35 $25.22 $25.35 $24.20 1,617
2019-09-30 $25.36 $25.44 $25.35 $25.35 $24.20 3,137
2019-09-27 $25.47 $25.54 $25.30 $25.33 $24.18 36,360
2019-09-26 $25.67 $25.69 $25.59 $25.62 $24.45 3,409
2019-09-25 $25.60 $25.79 $25.58 $25.69 $24.52 4,383
2019-09-24 $25.75 $25.75 $25.75 $25.75 $24.48 142
2019-09-23 $25.84 $25.88 $25.83 $25.88 $24.61 827
2019-09-20 $25.79 $25.92 $25.79 $25.89 $24.62 1,523
2019-09-19 $25.82 $25.82 $25.76 $25.76 $24.49 552
2019-09-18 $25.95 $25.95 $25.70 $25.70 $24.44 2,138
2019-09-17 $25.98 $26.12 $25.98 $26.04 $24.76 6,632
2019-09-16 $26.11 $26.16 $26.03 $26.04 $24.76 7,681
2019-09-13 $25.91 $25.95 $25.91 $25.91 $24.64 2,195
2019-09-12 $25.78 $25.78 $25.78 $25.78 $24.51 56
2019-09-11 $25.56 $25.59 $25.53 $25.57 $24.31 2,640
2019-09-10 $25.42 $25.62 $25.35 $25.50 $24.25 6,500
2019-09-09 $25.31 $25.40 $25.31 $25.40 $24.15 3,152
2019-09-06 $25.50 $25.50 $25.39 $25.39 $24.14 1,368
2019-09-05 $25.23 $25.42 $25.20 $25.35 $24.10 2,906
2019-09-04 $25.23 $25.24 $25.22 $25.23 $23.99 1,077
2019-09-03 $25.03 $25.11 $25.03 $25.11 $23.88 926
2019-08-30 $25.74 $25.77 $25.34 $25.34 $24.09 12,404
2019-08-29 $25.60 $25.78 $25.59 $25.73 $24.47 10,475
2019-08-28 $25.38 $25.42 $25.38 $25.42 $24.17 1,620
2019-08-27 $25.34 $25.48 $25.34 $25.46 $24.21 3,748
2019-08-26 $25.48 $25.48 $25.27 $25.36 $24.11 1,830
2019-08-23 $25.65 $25.65 $25.57 $25.57 $24.31 2,813
2019-08-22 $25.40 $25.40 $25.36 $25.39 $24.14 1,833
2019-08-21 $25.08 $25.37 $25.08 $25.24 $24.00 3,063
2019-08-20 $25.24 $25.31 $25.22 $25.23 $23.99 2,607
2019-08-19 $25.15 $25.15 $25.15 $25.15 $23.91 21
2019-08-16 $25.11 $25.19 $24.98 $24.98 $23.75 2,487
2019-08-15 $25.22 $25.25 $25.15 $25.18 $23.94 6,060
2019-08-14 $25.61 $25.61 $25.37 $25.42 $24.17 2,551
2019-08-13 $25.77 $25.82 $25.65 $25.70 $24.44 3,544
2019-08-12 $26.00 $26.00 $26.00 $26.00 $24.72 400
2019-08-09 $26.12 $26.22 $26.12 $26.14 $24.86 1,247
2019-08-08 $26.04 $26.13 $25.97 $26.04 $24.76 7,989
2019-08-07 $25.96 $26.01 $25.94 $25.99 $24.71 1,741
2019-08-06 $25.97 $26.09 $25.97 $26.00 $24.72 2,283
2019-08-05 $26.08 $26.14 $25.97 $26.06 $24.78 5,202
2019-08-02 $26.53 $26.53 $26.26 $26.40 $25.10 1,791
2019-08-01 $26.72 $26.72 $26.61 $26.61 $25.30 1,737
2019-07-31 $27.18 $27.19 $27.03 $27.03 $25.70 3,075
2019-07-30 $27.05 $27.14 $27.03 $27.03 $25.70 4,863
2019-07-29 $27.15 $27.15 $26.89 $26.96 $25.64 2,402
2019-07-26 $27.16 $27.21 $27.04 $27.10 $25.77 6,193
2019-07-25 $27.16 $27.21 $27.15 $27.15 $25.82 388
2019-07-24 $27.31 $27.31 $27.17 $27.17 $25.83 3,699
2019-07-23 $27.07 $27.32 $27.07 $27.17 $25.83 2,815
2019-07-22 $27.14 $27.27 $27.01 $27.15 $25.82 5,629
2019-07-19 $27.01 $27.25 $27.01 $27.05 $25.72 8,400
2019-07-18 $27.16 $27.17 $26.97 $27.16 $25.83 4,110
2019-07-17 $27.16 $27.28 $27.09 $27.09 $25.76 2,038
2019-07-16 $27.24 $27.33 $27.07 $27.07 $25.74 6,011
2019-07-15 $27.13 $27.33 $27.06 $27.33 $25.99 23,322
2019-07-12 $27.05 $27.24 $27.05 $27.20 $25.86 2,538
2019-07-11 $26.99 $27.12 $26.97 $27.11 $25.78 2,454
2019-07-10 $26.91 $26.99 $26.83 $26.88 $25.56 10,794
2019-07-09 $26.58 $27.01 $26.58 $26.75 $25.44 49,959
2019-07-08 $26.50 $26.67 $26.49 $26.66 $25.35 1,648,024
2019-07-05 $26.32 $26.36 $26.32 $26.36 $25.06 4,141
2019-07-03 $26.33 $26.33 $26.20 $26.24 $24.95 383
2019-07-02 $26.34 $26.34 $26.22 $26.29 $25.00 1,138
2019-07-01 $26.38 $26.38 $26.34 $26.34 $25.05 523
2019-06-28 $26.53 $26.53 $26.43 $26.43 $25.13 222
2019-06-27 $26.57 $26.57 $26.42 $26.43 $25.13 500
2019-06-26 $26.62 $26.66 $26.42 $26.54 $25.24 1,660
2019-06-25 $26.50 $26.50 $26.45 $26.45 $25.15 126
2019-06-24 $26.96 $26.98 $26.96 $26.98 $25.37 117
2019-06-21 $26.95 $26.95 $26.95 $26.95 $25.34 293
2019-06-20 $27.02 $27.11 $27.02 $27.11 $25.50 500
2019-06-19 $26.64 $26.73 $26.64 $26.73 $25.14 2,492
2019-06-18 $26.53 $26.64 $26.47 $26.58 $25.00 3,950
2019-06-17 $26.44 $26.44 $26.29 $26.29 $24.72 3,120
2019-06-14 $26.79 $26.79 $26.50 $26.50 $24.92 718
2019-06-13 $26.84 $26.84 $26.81 $26.81 $25.21 295
2019-06-12 $26.87 $26.87 $26.87 $26.87 $25.27 5
2019-06-11 $26.83 $26.93 $26.83 $26.93 $25.33 362
2019-06-10 $26.92 $26.96 $26.86 $26.86 $25.26 882
2019-06-07 $26.89 $26.98 $26.89 $26.98 $25.37 1,639
2019-06-06 $27.09 $27.09 $27.09 $27.09 $25.48 46
2019-06-05 $27.18 $27.19 $27.10 $27.19 $25.57 747
2019-06-04 $26.91 $27.01 $26.86 $27.01 $25.40 18,642
2019-06-03 $26.97 $27.12 $26.97 $27.06 $25.45 6,033
2019-05-31 $27.23 $27.23 $27.23 $27.23 $25.61 0
2019-05-30 $27.13 $27.22 $27.13 $27.22 $25.60 634
2019-05-29 $27.25 $27.25 $27.25 $27.25 $25.63 43
2019-05-28 $27.25 $27.25 $27.25 $27.25 $25.63 169
2019-05-24 $27.30 $27.39 $27.30 $27.39 $25.76 689
2019-05-23 $27.38 $27.38 $27.38 $27.38 $25.75 52
2019-05-22 $27.50 $27.55 $27.50 $27.55 $25.91 322
2019-05-21 $27.51 $27.68 $27.51 $27.68 $26.03 1,103
2019-05-20 $27.35 $27.44 $27.35 $27.44 $25.80 491
2019-05-17 $27.56 $27.56 $27.50 $27.50 $25.86 595
2019-05-16 $27.57 $27.57 $27.57 $27.57 $25.93 159
2019-05-15 $27.51 $27.65 $27.51 $27.65 $26.00 2,202
2019-05-14 $27.62 $27.73 $27.60 $27.73 $26.08 2,360
2019-05-13 $27.75 $27.77 $27.75 $27.77 $26.11 200
2019-05-10 $27.66 $27.73 $27.66 $27.73 $26.08 457
2019-05-09 $27.63 $27.63 $27.63 $27.63 $25.98 129
2019-05-08 $27.71 $27.71 $27.59 $27.59 $25.95 451
2019-05-07 $27.90 $27.90 $27.74 $27.74 $26.09 1,641
2019-05-06 $27.88 $27.90 $27.88 $27.90 $26.24 140
2019-05-03 $27.79 $27.96 $27.79 $27.96 $26.29 1,591
2019-05-02 $27.73 $27.73 $27.73 $27.73 $26.08 6
2019-05-01 $27.99 $27.99 $27.99 $27.99 $26.32 268
2019-04-30 $28.10 $28.20 $28.09 $28.20 $26.52 434
2019-04-29 $28.23 $28.23 $28.16 $28.16 $26.48 904
2019-04-26 $28.27 $28.28 $28.27 $28.28 $26.59 301
2019-04-25 $28.15 $28.24 $28.15 $28.24 $26.56 474
2019-04-24 $28.03 $28.20 $28.03 $28.20 $26.52 201
2019-04-23 $28.08 $28.08 $28.08 $28.08 $26.41 19
2019-04-22 $27.95 $27.95 $27.95 $27.95 $26.28 2
2019-04-18 $28.00 $28.00 $28.00 $28.00 $26.33 191
2019-04-17 $27.80 $27.93 $27.80 $27.93 $26.27 1,000
2019-04-16 $27.87 $27.87 $27.87 $27.87 $26.21 5
2019-04-15 $27.89 $27.89 $27.89 $27.89 $26.22 2
2019-04-12 $27.87 $27.92 $27.87 $27.90 $26.24 470
2019-04-11 $27.73 $27.81 $27.73 $27.74 $26.09 773
2019-04-10 $27.63 $27.80 $27.63 $27.79 $26.13 642
2019-04-09 $27.73 $27.73 $27.68 $27.68 $26.03 216
2019-04-08 $27.62 $27.62 $27.62 $27.62 $25.97 9
2019-04-05 $27.74 $27.74 $27.50 $27.53 $25.89 13,816
2019-04-04 $27.46 $27.59 $27.46 $27.59 $25.95 393
2019-04-03 $27.55 $27.55 $27.55 $27.55 $25.91 3
2019-04-02 $27.44 $27.57 $27.44 $27.57 $25.93 379
2019-04-01 $27.44 $27.49 $27.44 $27.49 $25.85 250
2019-03-29 $27.24 $27.39 $27.24 $27.39 $25.76 2,151
2019-03-28 $27.27 $27.27 $27.27 $27.27 $25.64 2
2019-03-27 $27.11 $27.23 $27.05 $27.23 $25.61 19,620
2019-03-26 $27.57 $27.57 $27.34 $27.34 $25.71 860
2019-03-25 $27.63 $27.76 $27.63 $27.66 $26.01 1,155
2019-03-22 $28.10 $28.12 $27.90 $27.98 $26.31 1,525
2019-03-21 $28.15 $28.15 $28.10 $28.10 $26.43 322
2019-03-20 $27.91 $28.19 $27.91 $28.19 $26.51 1,871
2019-03-19 $27.96 $27.96 $27.89 $27.96 $26.29 822
2019-03-18 $27.97 $27.98 $27.97 $27.98 $26.31 388
2019-03-15 $28.01 $28.01 $28.01 $28.01 $26.34 16
2019-03-14 $27.87 $27.87 $27.87 $27.87 $26.21 0
2019-03-13 $27.76 $27.76 $27.73 $27.73 $26.08 300
2019-03-12 $27.64 $27.64 $27.64 $27.64 $25.99 0
2019-03-11 $27.54 $27.64 $27.53 $27.64 $25.99 1,100
2019-03-08 $27.55 $27.68 $27.55 $27.68 $26.03 9,692
2019-03-07 $27.91 $27.91 $27.64 $27.67 $26.02 6,401
2019-03-06 $27.70 $27.82 $27.70 $27.82 $26.16 250
2019-03-05 $27.84 $27.91 $27.84 $27.90 $26.24 2,720
2019-03-04 $28.04 $28.04 $28.04 $28.04 $26.37 86
2019-03-01 $27.89 $28.00 $27.89 $28.00 $26.33 561
2019-02-28 $27.75 $27.90 $27.75 $27.90 $26.24 1,145
2019-02-27 $27.75 $27.75 $27.62 $27.69 $26.04 1,823
2019-02-26 $27.84 $27.84 $27.84 $27.84 $26.18 30
2019-02-25 $27.78 $27.86 $27.78 $27.86 $26.20 902
2019-02-22 $27.74 $27.86 $27.74 $27.86 $26.20 190
2019-02-21 $27.57 $27.70 $27.57 $27.70 $26.05 500
2019-02-20 $27.66 $27.66 $27.66 $27.66 $26.01 34
2019-02-19 $27.57 $27.57 $27.57 $27.57 $25.93 0
2019-02-15 $27.50 $27.50 $27.50 $27.50 $25.86 177
2019-02-14 $27.46 $27.46 $27.46 $27.46 $25.82 0
2019-02-13 $27.41 $27.41 $27.41 $27.41 $25.78 200
2019-02-12 $27.29 $27.29 $27.29 $27.29 $25.66 400
2019-02-11 $27.22 $27.22 $27.22 $27.22 $25.60 0
2019-02-08 $27.37 $27.37 $27.15 $27.29 $25.66 1,993
2019-02-07 $27.20 $27.37 $27.20 $27.37 $25.74 11,529
2019-02-06 $27.50 $27.50 $27.46 $27.50 $25.86 1,022
2019-02-05 $27.59 $27.70 $27.49 $27.70 $26.05 458
2019-02-04 $27.52 $27.69 $27.50 $27.55 $25.91 14,687
2019-02-01 $27.57 $27.64 $27.49 $27.61 $25.96 13,231
2019-01-31 $27.66 $27.66 $27.66 $27.66 $26.01 112
2019-01-30 $27.25 $27.48 $27.25 $27.48 $25.84 501
2019-01-29 $27.07 $27.15 $27.07 $27.15 $25.53 391
2019-01-28 $27.17 $27.17 $27.08 $27.08 $25.47 841
2019-01-25 $27.02 $27.02 $27.02 $27.02 $25.41 3
2019-01-24 $27.14 $27.14 $27.14 $27.14 $25.52 2
2019-01-23 $27.18 $27.18 $27.18 $27.18 $25.56 170
2019-01-22 $27.30 $27.36 $27.29 $27.34 $25.71 36,402
2019-01-18 $27.35 $27.40 $27.35 $27.36 $25.73 460
2019-01-17 $27.23 $27.32 $27.23 $27.32 $25.69 639
2019-01-16 $27.18 $27.24 $27.18 $27.24 $25.62 965
2019-01-15 $27.12 $27.23 $27.12 $27.23 $25.61 1,399
2019-01-14 $27.21 $27.21 $27.21 $27.21 $25.59 66
2019-01-11 $27.18 $27.24 $27.18 $27.24 $25.62 339
2019-01-10 $27.22 $27.22 $27.22 $27.22 $25.60 1
2019-01-09 $27.28 $27.28 $27.22 $27.22 $25.60 600
2019-01-08 $27.14 $27.19 $27.06 $27.19 $25.57 4,204
2019-01-07 $26.82 $26.87 $26.82 $26.87 $25.27 294
2019-01-04 $26.64 $26.74 $26.60 $26.74 $25.15 1,565
2019-01-03 $26.66 $26.66 $26.66 $26.66 $25.07 68
2019-01-02 $27.03 $27.03 $26.79 $26.80 $25.20 1,148
2018-12-31 $26.94 $26.94 $26.74 $26.88 $25.28 2,375
2018-12-28 $27.17 $27.17 $26.79 $26.82 $25.22 1,737
2018-12-27 $27.01 $27.06 $26.92 $27.05 $25.44 1,269
2018-12-26 $27.13 $27.25 $27.10 $27.25 $25.63 429
2018-12-24 $27.24 $27.28 $27.14 $27.28 $25.52 3,341
2018-12-21 $27.32 $27.36 $27.28 $27.28 $25.52 1,003
2018-12-20 $27.25 $27.30 $27.25 $27.30 $25.54 1,402
2018-12-19 $27.60 $27.89 $27.55 $27.68 $25.89 6,251
2018-12-18 $27.54 $27.72 $27.54 $27.69 $25.91 1,206
2018-12-17 $27.60 $27.71 $27.60 $27.62 $25.84 616
2018-12-14 $27.66 $27.71 $27.63 $27.71 $25.93 3,743
2018-12-13 $27.71 $27.71 $27.67 $27.67 $25.89 839
2018-12-12 $27.77 $27.77 $27.73 $27.73 $25.94 135
2018-12-11 $28.03 $28.03 $27.63 $27.63 $25.85 2,827
2018-12-10 $27.97 $28.05 $27.95 $27.95 $26.15 3,349
2018-12-07 $28.20 $28.20 $28.20 $28.20 $26.38 258
2018-12-06 $28.14 $28.27 $28.14 $28.27 $26.45 2,666
2018-12-04 $28.58 $28.59 $28.51 $28.59 $26.75 1,236
2018-12-03 $28.56 $28.70 $28.55 $28.70 $26.85 6,710
2018-11-30 $28.57 $28.79 $28.56 $28.56 $26.72 34,030
2018-11-29 $28.57 $28.74 $28.57 $28.74 $26.89 2,885
2018-11-28 $28.10 $28.33 $28.10 $28.28 $26.46 1,730
2018-11-27 $28.44 $28.44 $28.06 $28.09 $26.28 3,107
2018-11-26 $28.46 $28.51 $28.32 $28.51 $26.67 3,293
2018-11-23 $28.51 $28.51 $28.51 $28.51 $26.68 204
2018-11-21 $28.34 $28.68 $28.34 $28.65 $26.80 53,622
2018-11-20 $28.48 $28.68 $28.46 $28.46 $26.63 18,549
2018-11-19 $28.70 $28.75 $28.57 $28.66 $26.81 1,247
2018-11-16 $28.93 $28.93 $28.93 $28.93 $27.07 462
2018-11-15 $28.79 $28.84 $28.67 $28.84 $26.98 868
2018-11-14 $28.82 $28.83 $28.77 $28.83 $26.97 2,069
2018-11-13 $28.92 $28.98 $28.92 $28.98 $27.11 346
2018-11-12 $29.11 $29.11 $28.96 $29.11 $27.24 2,445
2018-11-09 $29.14 $29.15 $28.98 $29.08 $27.21 6,267
2018-11-08 $29.15 $29.20 $29.14 $29.17 $27.29 21,354
2018-11-07 $29.19 $29.23 $28.98 $28.98 $27.11 4,870
2018-11-06 $29.11 $29.12 $29.08 $29.08 $27.21 2,557
2018-11-05 $28.92 $29.00 $28.92 $29.00 $27.13 6,055
2018-11-02 $28.57 $28.73 $28.57 $28.69 $26.84 1,264
2018-11-01 $28.95 $28.95 $28.83 $28.83 $26.97 13,761
2018-10-31 $28.78 $28.90 $28.78 $28.86 $27.00 2,934
2018-10-30 $28.69 $28.82 $28.69 $28.75 $26.90 8,454
2018-10-29 $28.93 $28.93 $28.81 $28.83 $26.97 529
2018-10-26 $28.66 $28.79 $28.66 $28.79 $26.94 349
2018-10-25 $29.00 $29.00 $28.73 $28.73 $26.88 2,270
2018-10-24 $29.04 $29.04 $29.02 $29.02 $27.15 1,070
2018-10-23 $29.16 $29.16 $29.01 $29.07 $27.20 1,908
2018-10-22 $29.16 $29.18 $29.11 $29.18 $27.30 4,688
2018-10-19 $29.15 $29.15 $29.11 $29.11 $27.24 805
2018-10-18 $29.18 $29.18 $29.17 $29.17 $27.29 1,469
2018-10-17 $29.10 $29.10 $29.10 $29.10 $27.23 660
2018-10-16 $29.11 $29.22 $29.10 $29.10 $27.23 745
2018-10-15 $29.11 $29.25 $29.11 $29.25 $27.37 570
2018-10-12 $29.20 $29.27 $29.11 $29.13 $27.25 3,471
2018-10-11 $29.43 $29.43 $29.30 $29.31 $27.42 5,285
2018-10-10 $29.50 $29.50 $29.39 $29.40 $27.51 4,900
2018-10-09 $29.49 $30.08 $29.49 $30.08 $28.14 11,000
2018-10-08 $29.54 $29.54 $29.44 $29.49 $27.59 1,564
2018-10-05 $29.53 $29.55 $29.48 $29.49 $27.59 9,164
2018-10-04 $29.54 $29.54 $29.38 $29.48 $27.58 10,090
2018-10-03 $29.18 $29.27 $29.18 $29.27 $27.38 1,604
2018-10-02 $29.31 $29.31 $29.18 $29.18 $27.30 1,069
2018-10-01 $29.16 $29.16 $29.08 $29.10 $27.23 2,459
2018-09-28 $29.30 $29.30 $29.19 $29.20 $27.32 3,268
2018-09-27 $29.36 $29.36 $29.27 $29.33 $27.44 1,527
2018-09-26 $29.42 $29.48 $29.34 $29.48 $27.58 9,005
2018-09-25 $29.57 $29.65 $29.55 $29.55 $27.45 3,654
2018-09-24 $29.55 $29.56 $29.55 $29.55 $27.45 1,501
2018-09-21 $29.60 $29.60 $29.49 $29.49 $27.39 445
2018-09-20 $29.61 $29.61 $29.56 $29.58 $27.48 3,010
2018-09-19 $29.43 $29.47 $29.42 $29.47 $27.38 6,520
2018-09-18 $29.30 $29.30 $29.20 $29.22 $27.14 3,521
2018-09-17 $29.18 $29.22 $29.15 $29.15 $27.08 2,348
2018-09-14 $29.10 $29.29 $29.10 $29.27 $27.19 24,022
2018-09-13 $29.19 $29.28 $29.19 $29.27 $27.19 6,322
2018-09-12 $29.27 $29.35 $29.27 $29.35 $27.26 661
2018-09-11 $29.19 $29.28 $29.14 $29.28 $27.20 4,298
2018-09-10 $29.18 $29.18 $29.18 $29.18 $27.11 1,709
2018-09-07 $29.20 $29.20 $29.20 $29.20 $27.12 0
2018-09-06 $29.08 $29.24 $29.08 $29.20 $27.12 1,763
2018-09-05 $29.24 $29.24 $29.15 $29.15 $27.08 572
2018-09-04 $29.05 $29.05 $29.05 $29.05 $26.99 318
2018-08-31 $29.21 $29.21 $29.05 $29.05 $26.99 1,301
2018-08-30 $29.15 $29.15 $29.15 $29.15 $27.08 84
2018-08-29 $29.15 $29.15 $29.15 $29.15 $27.08 88
2018-08-28 $29.20 $29.20 $29.15 $29.15 $27.08 1,531
2018-08-27 $29.10 $29.10 $29.10 $29.10 $27.03 25
2018-08-24 $29.10 $29.10 $29.10 $29.10 $27.03 221
2018-08-23 $29.10 $29.10 $28.96 $28.96 $26.90 1,546
2018-08-22 $29.03 $29.03 $29.03 $29.03 $26.97 185
2018-08-21 $28.85 $28.85 $28.85 $28.85 $26.80 628
2018-08-20 $29.11 $29.11 $28.89 $28.89 $26.84 3,644
2018-08-17 $29.09 $29.09 $28.88 $28.88 $26.83 1,611
2018-08-16 $28.89 $28.94 $28.85 $28.86 $26.81 4,487
2018-08-15 $28.97 $29.01 $28.95 $28.95 $26.89 4,201
2018-08-14 $28.96 $28.97 $28.96 $28.97 $26.91 7,159
2018-08-13 $29.07 $29.07 $28.94 $28.94 $26.88 842
2018-08-10 $29.20 $29.22 $29.20 $29.22 $27.14 416
2018-08-09 $29.26 $29.33 $29.26 $29.33 $27.25 973
2018-08-08 $29.21 $29.25 $29.21 $29.22 $27.14 837
2018-08-07 $29.22 $29.25 $29.20 $29.23 $27.15 3,446
2018-08-06 $29.32 $29.32 $29.11 $29.23 $27.15 1,735
2018-08-03 $29.30 $29.39 $29.30 $29.32 $27.24 2,819
2018-08-02 $29.34 $29.34 $29.34 $29.34 $27.25 670
2018-08-01 $29.16 $29.34 $29.16 $29.34 $27.25 7,762
2018-07-31 $29.30 $29.30 $29.24 $29.25 $27.17 2,251
2018-07-30 $29.26 $29.26 $29.26 $29.26 $27.18 304
2018-07-27 $29.28 $29.28 $29.19 $29.28 $27.20 1,178
2018-07-26 $29.20 $29.25 $29.04 $29.04 $26.98 4,498
2018-07-25 $29.16 $29.20 $29.15 $29.15 $27.08 9,419
2018-07-24 $29.18 $29.18 $29.08 $29.15 $27.08 5,617
2018-07-23 $28.99 $28.99 $28.91 $28.93 $26.87 1,088
2018-07-20 $28.89 $28.96 $28.81 $28.85 $26.80 5,107
2018-07-19 $28.93 $28.93 $28.93 $28.93 $26.87 200
2018-07-18 $28.86 $28.98 $28.86 $28.94 $26.88 2,558
2018-07-17 $28.99 $28.99 $28.99 $28.99 $26.93 315
2018-07-16 $28.88 $28.88 $28.88 $28.88 $26.83 167
2018-07-13 $28.96 $28.97 $28.96 $28.97 $26.91 489
2018-07-12 $28.85 $29.00 $28.85 $29.00 $26.94 1,184
2018-07-11 $28.98 $29.04 $28.98 $29.04 $26.98 742
2018-07-10 $29.09 $29.09 $29.09 $29.09 $27.02 150
2018-07-09 $29.06 $29.06 $28.99 $28.99 $26.93 955
2018-07-06 $29.05 $29.11 $28.98 $28.98 $26.92 454
2018-07-05 $29.05 $29.11 $28.95 $28.98 $26.92 2,821
2018-07-03 $28.77 $28.77 $28.77 $28.77 $26.73 174
2018-07-02 $28.77 $28.77 $28.77 $28.77 $26.73 400
2018-06-29 $28.83 $28.83 $28.83 $28.83 $26.78 1,711
2018-06-28 $28.82 $28.83 $28.78 $28.83 $26.78 1,893
2018-06-27 $28.86 $28.86 $28.84 $28.84 $26.79 1,855
2018-06-26 $28.91 $28.91 $28.83 $28.83 $26.78 1,025
2018-06-25 $28.98 $28.98 $28.98 $28.98 $26.92 221
2018-06-22 $28.75 $28.76 $28.75 $28.76 $26.72 682
2018-06-21 $28.81 $28.84 $28.75 $28.77 $26.73 3,084
2018-06-20 $29.17 $29.17 $29.02 $29.02 $26.96 4,897
2018-06-19 $29.17 $29.18 $29.12 $29.15 $26.84 2,810
2018-06-18 $29.04 $29.07 $28.95 $29.01 $26.71 3,389
2018-06-15 $28.95 $28.95 $28.95 $28.95 $26.66 167
2018-06-14 $29.07 $29.07 $29.07 $29.07 $26.77 25
2018-06-13 $29.17 $29.19 $29.04 $29.07 $26.77 19,393
2018-06-12 $29.17 $29.17 $29.09 $29.14 $26.83 1,966
2018-06-11 $29.02 $29.12 $29.02 $29.10 $26.80 2,395
2018-06-08 $29.17 $29.17 $29.09 $29.09 $26.79 4,002
2018-06-07 $29.28 $29.28 $29.21 $29.22 $26.91 3,823
2018-06-06 $29.08 $29.21 $29.08 $29.21 $26.90 2,843
2018-06-05 $29.01 $29.01 $29.01 $29.01 $26.71 203
2018-06-04 $28.93 $29.02 $28.91 $29.02 $26.72 1,440
2018-06-01 $28.58 $28.58 $28.58 $28.58 $26.32 703
2018-05-31 $28.58 $28.58 $28.58 $28.58 $26.32 81
2018-05-30 $28.64 $28.64 $28.58 $28.58 $26.31 3,332
2018-05-29 $28.72 $28.72 $28.68 $28.69 $26.42 6,407
2018-05-25 $28.95 $28.95 $28.83 $28.85 $26.57 1,195
2018-05-24 $29.12 $29.12 $28.98 $29.09 $26.79 8,841
2018-05-23 $29.25 $29.28 $29.21 $29.25 $26.93 2,692
2018-05-22 $29.32 $29.32 $29.29 $29.29 $26.97 2,567
2018-05-21 $29.32 $29.34 $29.30 $29.31 $26.99 2,005
2018-05-18 $29.29 $29.29 $29.29 $29.29 $26.97 231
2018-05-17 $29.42 $29.42 $29.26 $29.26 $26.94 3,033
2018-05-16 $29.45 $29.45 $29.40 $29.40 $27.07 830
2018-05-15 $29.17 $29.23 $29.17 $29.22 $26.91 1,004
2018-05-14 $29.31 $29.31 $29.17 $29.17 $26.86 4,002
2018-05-11 $29.33 $29.35 $29.24 $29.29 $26.97 5,166
2018-05-10 $29.36 $29.42 $29.26 $29.42 $27.09 49,123
2018-05-09 $29.35 $29.35 $29.30 $29.34 $27.02 1,498
2018-05-08 $29.25 $29.25 $29.20 $29.20 $26.89 675
2018-05-07 $29.24 $29.29 $29.24 $29.29 $26.97 5,111
2018-05-04 $29.29 $29.30 $29.21 $29.28 $26.96 9,526
2018-05-03 $29.35 $29.36 $29.35 $29.36 $27.04 575
2018-05-02 $29.25 $29.30 $29.17 $29.26 $26.94 13,383
2018-05-01 $29.30 $29.32 $29.26 $29.26 $26.94 2,297
2018-04-30 $29.41 $29.48 $29.31 $29.38 $27.05 5,318
2018-04-27 $29.35 $29.43 $29.24 $29.43 $27.10 1,994
2018-04-26 $29.11 $29.31 $29.11 $29.14 $26.83 1,490
2018-04-25 $29.11 $29.16 $29.11 $29.16 $26.85 558
2018-04-24 $29.10 $29.13 $29.04 $29.06 $26.76 4,667
2018-04-23 $29.13 $29.24 $29.13 $29.24 $26.92 997
2018-04-20 $29.09 $29.09 $28.98 $29.05 $26.75 2,899
2018-04-19 $29.14 $29.20 $29.14 $29.18 $26.87 8,389
2018-04-18 $29.02 $29.04 $29.02 $29.04 $26.74 5,333
2018-04-17 $29.02 $29.04 $28.90 $28.90 $26.61 1,391
2018-04-16 $28.94 $28.95 $28.78 $28.95 $26.66 3,010
2018-04-13 $28.95 $28.95 $28.95 $28.95 $26.66 367
2018-04-12 $28.62 $28.86 $28.61 $28.86 $26.58 8,009
2018-04-11 $28.44 $28.44 $28.44 $28.44 $26.19 0
2018-04-10 $28.62 $28.62 $28.44 $28.44 $26.19 1,555
2018-04-09 $28.41 $28.41 $28.41 $28.41 $26.16 239
2018-04-06 $28.60 $28.62 $28.44 $28.62 $26.35 12,738
2018-04-05 $28.49 $28.49 $28.37 $28.37 $26.12 401
2018-04-04 $28.51 $28.51 $28.51 $28.51 $26.25 1,004
2018-04-03 $28.49 $28.49 $28.38 $28.38 $26.13 567
2018-04-02 $28.22 $28.30 $28.22 $28.28 $26.04 1,613
2018-03-29 $28.15 $28.15 $28.15 $28.15 $25.92 185
2018-03-28 $28.35 $28.40 $28.34 $28.38 $26.13 3,271
2018-03-27 $28.47 $28.49 $28.40 $28.46 $26.21 5,227
2018-03-26 $28.27 $28.35 $28.27 $28.35 $26.11 342
2018-03-23 $28.37 $28.37 $28.37 $28.37 $26.12 624
2018-03-22 $28.48 $28.49 $28.40 $28.46 $26.21 14,309
2018-03-21 $28.60 $28.60 $28.55 $28.55 $26.29 1,985
2018-03-20 $28.34 $28.34 $28.34 $28.34 $26.04 5,090
2018-03-19 $28.42 $28.45 $28.40 $28.44 $26.14 1,460
2018-03-16 $28.43 $28.43 $28.43 $28.43 $26.13 0
2018-03-15 $28.42 $28.45 $28.32 $28.43 $26.13 1,759
2018-03-14 $28.44 $28.44 $28.29 $28.29 $26.00 4,292
2018-03-13 $28.56 $28.56 $28.51 $28.51 $26.20 2,253
2018-03-12 $28.69 $28.69 $28.57 $28.58 $26.26 9,307
2018-03-09 $28.66 $28.77 $28.65 $28.67 $26.35 1,612
2018-03-08 $28.66 $28.66 $28.62 $28.65 $26.33 790
2018-03-07 $28.73 $28.75 $28.55 $28.62 $26.30 14,902
2018-03-06 $28.78 $28.78 $28.76 $28.76 $26.43 1,900
2018-03-05 $28.86 $28.86 $28.78 $28.84 $26.50 2,472
2018-03-02 $28.71 $28.82 $28.71 $28.81 $26.48 5,210
2018-03-01 $28.67 $28.68 $28.61 $28.64 $26.32 8,466
2018-02-28 $28.63 $28.78 $28.63 $28.78 $26.45 1,124
2018-02-27 $28.68 $28.68 $28.58 $28.65 $26.33 2,705
2018-02-26 $28.61 $28.82 $28.61 $28.81 $26.48 5,457
2018-02-23 $28.75 $28.75 $28.63 $28.71 $26.38 5,485
2018-02-22 $28.87 $28.87 $28.76 $28.85 $26.51 2,167
2018-02-21 $28.71 $28.77 $28.71 $28.77 $26.44 613
2018-02-20 $28.71 $28.73 $28.49 $28.73 $26.40 1,540
2018-02-16 $28.72 $28.72 $28.50 $28.68 $26.36 1,132
2018-02-15 $28.96 $28.96 $28.79 $28.79 $26.46 1,219
2018-02-14 $28.79 $28.79 $28.73 $28.73 $26.40 19,509
2018-02-13 $28.63 $28.67 $28.62 $28.67 $26.35 3,890
2018-02-12 $28.84 $28.84 $28.64 $28.64 $26.32 1,148
2018-02-09 $28.78 $28.78 $28.48 $28.48 $26.17 2,029
2018-02-08 $28.83 $29.01 $28.76 $28.77 $26.44 2,095
2018-02-07 $28.86 $28.86 $28.77 $28.85 $26.51 20,997
2018-02-06 $28.88 $28.90 $28.80 $28.87 $26.53 11,103
2018-02-05 $29.02 $29.03 $28.84 $28.90 $26.56 5,663
2018-02-02 $28.88 $28.94 $28.84 $28.88 $26.54 29,030
2018-02-01 $28.74 $28.79 $28.74 $28.77 $26.44 6,321
2018-01-31 $28.72 $28.72 $28.72 $28.72 $26.39 0
2018-01-30 $28.62 $28.72 $28.62 $28.72 $26.39 367
2018-01-29 $28.62 $28.72 $28.62 $28.72 $26.39 1,270
2018-01-26 $28.45 $28.45 $28.45 $28.45 $26.14 0
2018-01-25 $28.49 $28.52 $28.45 $28.45 $26.14 839
2018-01-24 $28.41 $28.41 $28.41 $28.41 $26.11 90
2018-01-23 $28.41 $28.41 $28.41 $28.41 $26.11 55
2018-01-22 $28.43 $28.43 $28.39 $28.41 $26.11 1,722
2018-01-19 $28.41 $28.56 $28.38 $28.38 $26.08 3,551
2018-01-18 $28.06 $28.06 $28.06 $28.06 $25.79 14
2018-01-17 $28.11 $28.11 $28.06 $28.06 $25.79 374
2018-01-16 $28.05 $28.05 $28.05 $28.05 $25.78 8
2018-01-12 $28.07 $28.07 $27.99 $28.05 $25.78 826
2018-01-11 $28.06 $28.06 $27.96 $27.98 $25.71 2,231
2018-01-10 $28.20 $28.22 $28.20 $28.22 $25.93 3,602
2018-01-09 $28.11 $28.11 $28.11 $28.11 $25.83 572
2018-01-08 $28.07 $28.07 $28.03 $28.03 $25.76 7,058
2018-01-05 $28.03 $28.03 $28.03 $28.03 $25.76 342
2018-01-04 $27.99 $27.99 $27.91 $27.91 $25.65 1,120
2018-01-03 $27.95 $27.95 $27.95 $27.95 $25.69 136
2018-01-02 $27.88 $27.97 $27.88 $27.96 $25.69 2,789
2017-12-29 $27.73 $27.73 $27.73 $27.73 $25.48 445
2017-12-28 $27.54 $27.54 $27.54 $27.54 $25.31 482
2017-12-27 $27.72 $27.73 $27.63 $27.63 $25.39 4,841
2017-12-26 $27.80 $27.82 $27.80 $27.82 $25.57 1,654
2017-12-22 $27.94 $27.94 $27.94 $27.94 $25.41 1,034
2017-12-21 $27.92 $27.94 $27.89 $27.94 $25.41 1,444
2017-12-20 $27.88 $27.94 $27.88 $27.88 $25.36 7,347
2017-12-19 $27.77 $27.78 $27.77 $27.78 $25.27 10,070
2017-12-18 $27.59 $27.59 $27.59 $27.59 $25.09 131
2017-12-15 $27.59 $27.59 $27.59 $27.59 $25.09 39
2017-12-14 $27.59 $27.59 $27.59 $27.59 $25.09 1
2017-12-13 $27.51 $27.59 $27.51 $27.59 $25.09 1,204
2017-12-12 $27.63 $27.63 $27.63 $27.63 $25.13 0
2017-12-11 $27.65 $27.65 $27.63 $27.63 $25.13 550
2017-12-08 $27.59 $27.61 $27.59 $27.61 $25.11 219
2017-12-07 $27.56 $27.56 $27.56 $27.56 $25.07 156
2017-12-06 $27.49 $27.56 $27.49 $27.56 $25.07 1,569
2017-12-05 $27.60 $27.60 $27.60 $27.60 $25.10 203
2017-12-04 $27.61 $27.61 $27.61 $27.61 $25.11 1
2017-12-01 $27.63 $27.63 $27.61 $27.61 $25.11 11,103
2017-11-30 $27.48 $27.64 $27.48 $27.61 $25.11 2,404
2017-11-29 $27.35 $27.35 $27.35 $27.35 $24.88 135
2017-11-28 $27.35 $27.35 $27.35 $27.35 $24.88 101
2017-11-27 $27.38 $27.38 $27.38 $27.38 $24.90 22
2017-11-24 $27.38 $27.38 $27.38 $27.38 $24.90 363
2017-11-22 $27.35 $27.35 $27.34 $27.34 $24.87 342
2017-11-21 $27.56 $27.56 $27.56 $27.56 $25.07 0
2017-11-20 $27.56 $27.56 $27.56 $27.56 $25.07 60
2017-11-17 $27.56 $27.56 $27.56 $27.56 $25.07 1
2017-11-16 $27.53 $27.56 $27.53 $27.56 $25.07 4,700
2017-11-15 $27.45 $27.45 $27.44 $27.45 $24.97 7,601
2017-11-14 $27.55 $27.55 $27.55 $27.55 $25.06 80
2017-11-13 $27.55 $27.55 $27.55 $27.55 $25.06 200
2017-11-10 $27.45 $27.48 $27.45 $27.48 $24.99 787
2017-11-09 $27.37 $27.37 $27.37 $27.37 $24.89 140
2017-11-08 $27.28 $27.28 $27.28 $27.28 $24.81 161
2017-11-07 $27.28 $27.28 $27.28 $27.28 $24.81 253
2017-11-06 $27.29 $27.29 $27.28 $27.28 $24.81 597
2017-11-03 $27.38 $27.38 $27.28 $27.28 $24.81 491
2017-11-02 $27.39 $27.39 $27.39 $27.39 $24.91 174
2017-11-01 $27.39 $27.39 $27.38 $27.38 $24.90 2,219
2017-10-31 $27.40 $27.40 $27.40 $27.40 $24.92 244
2017-10-30 $27.51 $27.53 $27.47 $27.49 $25.00 8,919
2017-10-27 $27.51 $27.57 $27.51 $27.52 $25.03 7,565
2017-10-26 $27.49 $27.49 $27.49 $27.49 $25.00 481
2017-10-25 $27.30 $27.30 $27.30 $27.30 $24.83 41
2017-10-24 $27.31 $27.31 $27.30 $27.30 $24.83 266
2017-10-23 $27.23 $27.23 $27.23 $27.23 $24.77 36,001
2017-10-20 $27.21 $27.22 $27.17 $27.17 $24.71 24,806
2017-10-19 $27.03 $27.13 $27.03 $27.09 $24.64 4,248
2017-10-18 $27.06 $27.06 $27.06 $27.06 $24.61 302
2017-10-17 $27.06 $27.06 $27.06 $27.06 $24.61 939
2017-10-16 $27.18 $27.18 $27.18 $27.18 $24.72 53
2017-10-13 $27.24 $27.24 $27.18 $27.18 $24.72 7,102
2017-10-12 $27.25 $27.25 $27.25 $27.25 $24.78 4
2017-10-11 $27.25 $27.25 $27.25 $27.25 $24.78 1,873
2017-10-10 $27.22 $27.22 $27.22 $27.22 $24.76 174
2017-10-09 $27.15 $27.15 $27.13 $27.14 $24.69 1,494
2017-10-06 $27.14 $27.18 $27.14 $27.18 $24.72 5,797
2017-10-05 $27.18 $27.24 $27.18 $27.24 $24.78 567
2017-10-04 $27.12 $27.21 $27.12 $27.21 $24.75 5,564
2017-10-03 $27.10 $27.10 $27.09 $27.10 $24.65 1,060
2017-10-02 $27.19 $27.19 $27.02 $27.02 $24.58 31,356
2017-09-29 $27.24 $27.30 $27.06 $27.08 $24.63 628,147
2017-09-28 $27.30 $27.30 $27.19 $27.25 $24.78 44,614
2017-09-27 $27.29 $27.31 $27.26 $27.30 $24.83 16,191
2017-09-26 $27.25 $27.29 $27.23 $27.23 $24.53 17,708
2017-09-25 $27.45 $27.51 $27.30 $27.31 $24.60 1,307,983
2017-09-22 $27.40 $27.46 $27.32 $27.39 $24.68 6,259
2017-09-21 $27.32 $27.38 $27.26 $27.34 $24.63 35,331
2017-09-20 $27.44 $27.51 $27.38 $27.42 $24.71 4,449
2017-09-19 $27.49 $27.57 $27.47 $27.47 $24.75 5,107
2017-09-18 $27.45 $27.58 $27.45 $27.56 $24.83 3,139
2017-09-15 $27.46 $27.46 $27.42 $27.44 $24.72 14,082
2017-09-14 $27.41 $27.59 $27.41 $27.49 $24.77 4,911
2017-09-13 $27.37 $27.45 $27.36 $27.44 $24.72 4,455
2017-09-12 $27.45 $27.45 $27.38 $27.43 $24.71 4,518
2017-09-11 $27.29 $27.31 $27.28 $27.28 $24.58 28,194
2017-09-08 $27.04 $27.25 $27.04 $27.14 $24.45 39,494
2017-09-07 $27.09 $27.14 $27.06 $27.06 $24.38 3,497
2017-09-06 $27.10 $27.10 $27.03 $27.06 $24.38 4,825
2017-09-05 $27.09 $27.25 $27.09 $27.16 $24.47 5,247
2017-09-01 $26.93 $27.06 $26.93 $27.04 $24.36 6,707
2017-08-31 $27.01 $27.09 $26.97 $27.08 $24.40 2,711
2017-08-30 $26.95 $26.99 $26.87 $26.96 $24.29 4,207
2017-08-29 $26.97 $26.97 $26.91 $26.95 $24.28 6,995
2017-08-28 $26.98 $27.00 $26.90 $26.90 $24.24 5,110
2017-08-25 $27.01 $27.02 $26.97 $26.98 $24.31 5,124
2017-08-24 $26.98 $26.98 $26.85 $26.93 $24.27 7,450
2017-08-23 $27.07 $27.07 $26.96 $27.02 $24.34 6,824
2017-08-22 $27.04 $27.08 $26.91 $26.91 $24.25 7,373
2017-08-21 $26.93 $27.03 $26.93 $26.97 $24.30 4,930
2017-08-18 $26.98 $27.06 $26.96 $26.96 $24.29 7,987
2017-08-17 $27.11 $27.14 $27.02 $27.02 $24.35 6,913
2017-08-16 $27.20 $27.23 $27.17 $27.19 $24.50 26,597
2017-08-15 $27.11 $27.11 $27.00 $27.05 $24.37 6,646
2017-08-14 $27.13 $27.14 $27.02 $27.05 $24.37 41,470
2017-08-11 $27.19 $27.24 $27.15 $27.22 $24.53 10,658
2017-08-10 $27.35 $27.43 $27.35 $27.41 $24.70 9,310
2017-08-09 $27.35 $27.50 $27.35 $27.46 $24.75 4,764
2017-08-08 $27.33 $27.38 $27.32 $27.32 $24.62 1,703
2017-08-07 $27.20 $27.25 $27.17 $27.25 $24.55 26,730
2017-08-04 $27.06 $27.11 $27.06 $27.08 $24.40 14,141
2017-08-03 $27.04 $27.12 $27.00 $27.06 $24.38 8,046
2017-08-02 $27.19 $27.25 $27.19 $27.24 $24.54 22,610
2017-08-01 $27.32 $27.32 $27.20 $27.22 $24.53 24,933
2017-07-31 $27.43 $27.43 $27.34 $27.35 $24.64 5,961
2017-07-28 $27.37 $27.43 $27.37 $27.40 $24.69 2,850
2017-07-27 $27.29 $27.34 $27.26 $27.28 $24.58 1,955
2017-07-26 $27.21 $27.28 $27.21 $27.27 $24.57 2,342
2017-07-25 $27.06 $27.12 $27.05 $27.09 $24.41 13,157
2017-07-24 $26.99 $27.03 $26.95 $26.99 $24.32 16,798
2017-07-21 $27.08 $27.08 $27.01 $27.03 $24.35 4,965
2017-07-20 $27.29 $27.29 $27.01 $27.07 $24.39 13,178
2017-07-19 $27.24 $27.26 $27.22 $27.26 $24.56 4,858
2017-07-18 $27.38 $27.38 $27.26 $27.27 $24.57 15,578
2017-07-17 $27.23 $27.29 $27.23 $27.26 $24.56 7,919
2017-07-14 $27.19 $27.26 $27.19 $27.26 $24.56 1,472
2017-07-13 $27.00 $27.45 $27.00 $27.40 $24.69 7,142
2017-07-12 $27.22 $27.24 $27.12 $27.12 $24.43 5,305
2017-07-11 $26.93 $27.18 $26.93 $27.17 $24.48 8,388
2017-07-10 $27.06 $27.24 $26.97 $26.98 $24.31 41,570
2017-07-07 $27.07 $27.27 $27.07 $27.21 $24.52 7,134
2017-07-06 $27.41 $27.43 $27.26 $27.32 $24.62 14,914
2017-07-05 $27.23 $27.32 $27.17 $27.28 $24.58 10,836
2017-07-03 $27.05 $27.64 $27.04 $27.48 $24.76 7,783
2017-06-30 $27.25 $27.25 $27.04 $27.11 $24.43 10,286
2017-06-29 $27.13 $27.23 $27.04 $27.23 $24.53 60,589
2017-06-28 $26.93 $27.01 $26.88 $27.01 $24.34 11,637
2017-06-27 $26.85 $26.89 $26.77 $26.78 $24.13 4,128
2017-06-26 $26.90 $26.97 $26.90 $26.95 $24.28 4,144
2017-06-23 $26.91 $26.92 $26.83 $26.83 $24.17 8,337
2017-06-22 $26.71 $26.93 $26.66 $26.91 $24.25 10,916
2017-06-21 $26.87 $26.96 $26.81 $26.87 $24.21 8,765
2017-06-20 $26.99 $27.01 $26.86 $26.93 $24.08 6,263
2017-06-19 $27.03 $27.05 $26.90 $26.95 $24.09 6,662
2017-06-16 $26.81 $26.89 $26.81 $26.89 $24.04 7,363
2017-06-15 $26.96 $26.96 $26.83 $26.88 $24.03 5,196
2017-06-14 $27.31 $27.32 $27.17 $27.30 $24.41 2,562
2017-06-13 $27.47 $27.63 $27.36 $27.61 $24.68 6,261
2017-06-12 $27.28 $27.41 $27.26 $27.35 $24.45 6,674
2017-06-09 $27.55 $27.55 $27.42 $27.44 $24.53 5,595
2017-06-08 $27.39 $27.42 $27.39 $27.41 $24.50 11,793
2017-06-07 $27.45 $27.45 $27.42 $27.44 $24.53 13,827
2017-06-06 $27.69 $27.69 $27.54 $27.64 $24.71 8,007
2017-06-05 $27.66 $27.84 $27.39 $27.76 $24.82 5,549
2017-06-02 $27.77 $28.16 $27.77 $27.89 $24.94 7,620
2017-06-01 $28.02 $28.02 $27.73 $27.85 $24.90 4,252
2017-05-31 $27.93 $28.41 $27.87 $28.41 $25.40 5,444
2017-05-30 $27.90 $28.42 $27.74 $28.42 $25.41 9,769
2017-05-26 $27.93 $28.15 $27.72 $28.11 $25.13 4,847
2017-05-25 $27.89 $28.13 $27.89 $28.13 $25.15 4,975
2017-05-24 $28.33 $28.33 $27.85 $28.11 $25.13 67,661
2017-05-23 $28.60 $28.60 $27.75 $28.35 $25.35 11,485
2017-05-22 $28.06 $28.38 $27.95 $28.38 $25.37 24,347
2017-05-19 $28.25 $28.26 $28.07 $28.26 $25.27 5,390
2017-05-18 $27.96 $28.26 $27.79 $28.06 $25.09 230,912
2017-05-17 $27.84 $27.84 $27.80 $27.80 $24.86 874
2017-05-16 $27.85 $28.05 $27.81 $28.05 $25.08 2,463
2017-05-15 $28.09 $28.21 $27.91 $28.16 $25.18 4,691
2017-05-12 $28.12 $28.50 $28.08 $28.35 $25.35 13,289
2017-05-11 $28.30 $28.53 $28.17 $28.53 $25.51 15,625
2017-05-10 $27.92 $28.17 $27.92 $28.07 $25.10 4,316
2017-05-09 $28.34 $28.34 $27.93 $27.93 $24.97 9,096
2017-05-08 $28.81 $28.81 $27.96 $28.12 $25.14 2,794
2017-05-05 $28.06 $28.17 $28.06 $28.09 $25.11 6,601
2017-05-04 $28.16 $28.33 $27.86 $28.07 $25.10 27,025
2017-05-03 $29.05 $29.05 $28.08 $28.19 $25.20 4,919
2017-05-02 $28.58 $29.04 $28.49 $28.71 $25.67 5,803
2017-05-01 $28.70 $28.79 $28.55 $28.56 $25.54 4,341
2017-04-28 $28.44 $28.79 $28.44 $28.75 $25.70 2,823
2017-04-27 $28.61 $28.68 $28.42 $28.61 $25.58 6,606
2017-04-26 $28.45 $28.63 $28.34 $28.34 $25.34 6,875
2017-04-25 $28.29 $28.59 $28.27 $28.31 $25.31 2,657
2017-04-24 $28.06 $28.15 $28.03 $28.14 $25.16 6,433
2017-04-21 $27.82 $28.05 $27.73 $27.97 $25.00 5,144
2017-04-20 $27.94 $28.17 $27.88 $28.07 $25.10 6,330
2017-04-19 $28.13 $28.29 $27.84 $28.20 $25.21 10,004
2017-04-18 $28.32 $28.72 $28.20 $28.24 $25.25 14,588
2017-04-17 $28.15 $28.66 $28.15 $28.66 $25.62 4,338
2017-04-13 $28.86 $28.86 $28.15 $28.15 $25.17 31,223
2017-04-12 $28.51 $28.84 $27.98 $28.84 $25.78 7,708
2017-04-11 $28.59 $29.06 $28.24 $28.24 $25.25 9,093
2017-04-10 $28.85 $29.13 $28.76 $28.89 $25.83 4,898
2017-04-07 $28.76 $28.96 $28.63 $28.96 $25.89 13,270
2017-04-06 $28.93 $29.00 $28.93 $29.00 $25.93 2,338
2017-04-05 $28.93 $29.16 $28.86 $29.08 $26.00 17,668
2017-04-04 $28.79 $29.00 $28.68 $28.94 $25.87 11,945
2017-04-03 $28.88 $29.43 $28.58 $28.97 $25.90 9,926
2017-03-31 $28.59 $29.21 $28.59 $28.82 $25.77 56,531
2017-03-30 $28.82 $28.85 $28.68 $28.71 $25.67 2,132
2017-03-29 $28.63 $28.82 $28.59 $28.59 $25.56 29,882
2017-03-28 $28.81 $28.85 $28.71 $28.85 $25.79 4,576
2017-03-27 $28.63 $28.85 $28.53 $28.85 $25.79 5,856
2017-03-24 $28.70 $29.20 $28.65 $28.87 $25.81 27,249
2017-03-23 $28.64 $28.65 $28.57 $28.59 $25.56 5,043
2017-03-22 $28.65 $28.70 $28.50 $28.65 $25.62 16,146
2017-03-21 $29.02 $29.09 $28.57 $28.57 $25.48 10,615
2017-03-20 $29.66 $29.66 $28.95 $28.99 $25.85 5,215
2017-03-17 $29.50 $29.66 $29.08 $29.48 $26.29 30,100
2017-03-16 $29.28 $29.28 $29.00 $29.11 $25.96 2,539
2017-03-15 $28.91 $29.17 $28.91 $29.10 $25.95 5,144
2017-03-14 $28.86 $29.06 $28.75 $28.90 $25.77 14,943
2017-03-13 $29.10 $29.19 $28.80 $29.17 $26.01 7,305
2017-03-10 $28.99 $29.07 $28.93 $28.99 $25.85 5,458
2017-03-09 $28.91 $28.96 $28.75 $28.84 $25.72 6,568
2017-03-08 $28.86 $28.96 $28.80 $28.88 $25.75 9,693
2017-03-07 $28.92 $29.22 $28.75 $29.22 $26.06 4,413
2017-03-06 $29.06 $29.06 $29.02 $29.02 $25.88 1,753
2017-03-03 $28.95 $29.12 $28.89 $28.96 $25.83 4,260
2017-03-02 $29.05 $29.16 $29.00 $29.09 $25.94 3,069
2017-03-01 $28.94 $29.37 $28.94 $29.00 $25.86 27,155
2017-02-28 $28.90 $29.50 $28.76 $29.15 $26.00 13,070
2017-02-27 $28.92 $29.39 $28.77 $28.82 $25.70 15,324
2017-02-24 $28.83 $28.92 $28.77 $28.81 $25.69 4,151
2017-02-23 $29.20 $29.31 $28.72 $28.73 $25.62 60,986
2017-02-22 $28.87 $29.50 $28.55 $28.59 $25.50 64,279
2017-02-21 $28.92 $29.24 $28.58 $28.65 $25.55 47,438
2017-02-17 $28.50 $29.46 $28.50 $28.81 $25.69 38,359
2017-02-16 $29.32 $29.49 $28.50 $28.52 $25.43 18,075
2017-02-15 $29.19 $29.48 $29.05 $29.15 $26.00 15,290
2017-02-14 $29.15 $29.18 $28.82 $28.90 $25.77 5,092
2017-02-13 $29.10 $29.42 $28.68 $29.34 $26.16 13,792
2017-02-10 $28.99 $29.28 $28.70 $28.99 $25.86 6,188
2017-02-09 $28.66 $28.93 $28.58 $28.89 $25.76 9,037
2017-02-08 $28.36 $28.47 $28.36 $28.47 $25.39 1,965
2017-02-07 $28.94 $29.00 $28.50 $28.66 $25.56 12,051
2017-02-06 $29.27 $29.27 $28.19 $28.99 $25.85 10,790
2017-02-03 $28.93 $29.29 $28.78 $29.28 $26.11 5,278
2017-02-02 $28.99 $29.50 $28.57 $28.57 $25.48 5,329
2017-02-01 $29.06 $29.31 $29.01 $29.13 $25.98 5,762
2017-01-31 $29.33 $29.35 $29.03 $29.35 $26.17 5,784
2017-01-30 $29.47 $29.48 $29.26 $29.48 $26.29 4,877
2017-01-27 $29.34 $29.50 $29.15 $29.30 $26.13 6,031
2017-01-26 $29.24 $29.42 $29.20 $29.34 $26.16 843
2017-01-25 $29.16 $29.30 $29.13 $29.18 $26.02 16,055
2017-01-24 $29.05 $29.27 $29.05 $29.27 $26.10 4,615
2017-01-23 $28.77 $29.04 $28.77 $28.96 $25.83 5,597
2017-01-20 $29.12 $29.15 $28.90 $29.03 $25.89 4,037
2017-01-19 $28.72 $29.05 $28.72 $29.04 $25.90 2,308
2017-01-18 $28.91 $28.91 $28.64 $28.69 $25.59 2,464
2017-01-17 $28.78 $29.05 $28.60 $28.86 $25.74 7,586
2017-01-13 $28.82 $28.90 $28.82 $28.89 $25.76 2,182
2017-01-12 $28.86 $28.99 $28.85 $28.88 $25.75 5,427
2017-01-11 $28.87 $28.88 $28.69 $28.73 $25.62 5,709
2017-01-10 $28.57 $28.77 $28.57 $28.71 $25.60 2,058
2017-01-09 $28.72 $28.78 $28.66 $28.75 $25.64 28,004
2017-01-06 $28.73 $29.07 $28.21 $28.79 $25.67 3,057
2017-01-05 $28.79 $29.26 $28.79 $29.14 $25.99 5,765
2017-01-04 $28.96 $28.98 $28.90 $28.90 $25.77 2,919
2017-01-03 $29.10 $29.16 $28.87 $28.88 $25.75 3,191
2016-12-30 $28.77 $29.09 $28.66 $29.08 $25.93 7,099
2016-12-29 $28.85 $28.97 $28.64 $28.80 $25.68 9,932
2016-12-28 $28.91 $29.01 $28.71 $28.89 $25.76 8,480
2016-12-27 $29.15 $29.22 $29.02 $29.22 $26.06 3,261
2016-12-23 $28.93 $29.56 $28.93 $29.04 $25.90 7,424
2016-12-22 $28.63 $29.27 $28.34 $28.59 $25.49 13,068
2016-12-21 $28.51 $28.79 $28.40 $28.70 $25.59 10,909
2016-12-20 $28.30 $28.69 $28.30 $28.50 $25.38 12,776
2016-12-19 $28.24 $28.97 $28.24 $28.80 $25.64 16,557
2016-12-16 $28.40 $28.52 $28.00 $28.46 $25.34 15,201
2016-12-15 $28.66 $29.20 $27.87 $28.65 $25.51 135,681
2016-12-14 $29.61 $29.61 $28.30 $29.28 $26.07 24,439
2016-12-13 $29.80 $29.80 $28.52 $28.52 $25.39 43,531
2016-12-12 $29.47 $29.47 $29.23 $29.31 $26.10 9,456
2016-12-09 $29.26 $29.28 $29.12 $29.27 $26.06 28,652
2016-12-08 $29.16 $29.31 $29.04 $29.13 $25.94 30,243
2016-12-07 $28.95 $29.39 $28.91 $29.00 $25.82 45,264
2016-12-06 $29.15 $29.31 $29.12 $29.25 $26.04 4,986
2016-12-05 $29.22 $29.26 $29.06 $29.26 $26.05 4,084
2016-12-02 $29.37 $29.37 $29.06 $29.13 $25.94 7,253
2016-12-01 $28.69 $29.38 $28.69 $29.24 $26.04 9,324
2016-11-30 $28.98 $29.22 $28.98 $29.21 $26.01 11,107
2016-11-29 $28.62 $29.10 $28.40 $28.98 $25.80 43,986
2016-11-28 $28.85 $28.98 $28.70 $28.71 $25.56 969,087
2016-11-25 $28.73 $28.95 $28.63 $28.85 $25.69 28,384
2016-11-23 $28.97 $29.02 $28.77 $28.97 $25.79 181,777
2016-11-22 $29.17 $29.17 $28.95 $29.09 $25.90 12,233
2016-11-21 $28.84 $29.40 $28.36 $29.00 $25.82 25,709
2016-11-18 $28.54 $28.54 $28.31 $28.49 $25.37 7,032
2016-11-17 $28.51 $28.75 $28.48 $28.48 $25.36 12,117
2016-11-16 $28.37 $28.66 $28.37 $28.54 $25.41 5,954
2016-11-15 $28.51 $28.62 $28.38 $28.38 $25.27 1,902
2016-11-14 $29.00 $29.00 $29.00 $29.00 $25.82 210
2016-11-11 $29.00 $29.00 $29.00 $29.00 $25.82 0
2016-11-10 $29.37 $29.37 $29.00 $29.00 $25.82 2,563
2016-11-09 $28.81 $29.12 $28.81 $29.02 $25.84 16,581
2016-11-08 $27.92 $27.92 $27.92 $27.92 $24.86 64
2016-11-07 $27.92 $27.92 $27.92 $27.92 $24.86 27,971
2016-11-04 $28.02 $28.18 $27.90 $27.92 $24.86 3,953
2016-11-03 $28.61 $28.61 $28.61 $28.61 $25.48 1
2016-11-02 $28.02 $28.61 $28.02 $28.61 $25.48 624
2016-11-01 $28.02 $28.02 $28.02 $28.02 $24.95 4
2016-10-31 $28.02 $28.02 $28.02 $28.02 $24.95 28
2016-10-28 $28.02 $28.02 $28.02 $28.02 $24.95 101
2016-10-27 $28.60 $28.64 $28.50 $28.50 $25.38 1,051
2016-10-26 $28.44 $28.54 $28.31 $28.54 $25.41 17,706
2016-10-25 $28.28 $28.29 $28.11 $28.20 $25.11 5,201
2016-10-24 $28.10 $28.10 $28.10 $28.10 $25.02 2
2016-10-21 $28.10 $28.10 $28.10 $28.10 $25.02 116
2016-10-20 $28.00 $28.00 $28.00 $28.00 $24.93 0
2016-10-19 $28.00 $28.00 $28.00 $28.00 $24.93 300
2016-10-18 $27.75 $27.75 $27.75 $27.75 $24.71 1
2016-10-17 $27.75 $27.75 $27.75 $27.75 $24.71 203
2016-10-14 $27.74 $27.90 $27.74 $27.90 $24.84 701
2016-10-13 $27.84 $27.84 $27.84 $27.84 $24.79 18
2016-10-12 $27.84 $27.84 $27.84 $27.84 $24.79 25
2016-10-11 $27.84 $27.84 $27.84 $27.84 $24.79 109
2016-10-10 $27.85 $27.85 $27.85 $27.85 $24.80 494
2016-10-07 $27.91 $27.91 $27.91 $27.91 $24.85 111
2016-10-06 $27.91 $27.91 $27.91 $27.91 $24.85 100
2016-10-05 $27.66 $27.75 $27.45 $27.45 $24.44 615
2016-10-04 $28.02 $28.02 $28.02 $28.02 $24.95 800
2016-10-03 $27.94 $27.94 $27.94 $27.94 $24.88 2
2016-09-30 $27.94 $27.94 $27.94 $27.94 $24.88 755
2016-09-29 $28.12 $28.12 $28.12 $28.12 $25.04 103
2016-09-28 $27.80 $27.80 $27.80 $27.80 $24.75 75
2016-09-27 $27.80 $27.80 $27.80 $27.80 $24.75 8
2016-09-26 $27.80 $27.80 $27.80 $27.80 $24.75 220
2016-09-23 $27.91 $28.13 $27.75 $27.90 $24.84 9,100
2016-09-22 $27.72 $27.72 $27.72 $27.72 $24.68 170
2016-09-21 $27.54 $27.54 $27.54 $27.54 $24.52 120
2016-09-20 $28.05 $28.05 $28.05 $28.05 $24.79 6
2016-09-19 $28.05 $28.05 $28.05 $28.05 $24.79 1
2016-09-16 $28.05 $28.05 $28.05 $28.05 $24.79 1
2016-09-15 $28.05 $28.05 $28.05 $28.05 $24.79 17
2016-09-14 $28.05 $28.05 $28.05 $28.05 $24.79 30
2016-09-13 $28.05 $28.05 $28.05 $28.05 $24.79 4
2016-09-12 $27.86 $28.05 $27.86 $28.05 $24.79 2,057
2016-09-09 $27.93 $27.93 $27.93 $27.93 $24.68 7
2016-09-08 $27.93 $27.93 $27.93 $27.93 $24.68 6,614
2016-09-07 $27.76 $27.76 $27.76 $27.76 $24.53 1
2016-09-06 $27.76 $27.76 $27.76 $27.76 $24.53 0
2016-09-02 $27.76 $27.76 $27.76 $27.76 $24.53 91
2016-09-01 $27.82 $27.82 $27.76 $27.76 $24.53 1,403
2016-08-31 $27.71 $27.71 $27.71 $27.71 $24.49 0
2016-08-30 $27.71 $27.71 $27.71 $27.71 $24.49 8
2016-08-29 $27.72 $27.72 $27.71 $27.71 $24.49 400
2016-08-26 $27.75 $27.97 $27.60 $27.60 $24.39 7,312
2016-08-25 $27.70 $27.70 $27.70 $27.70 $24.48 1,055
2016-08-24 $27.60 $27.60 $27.60 $27.60 $24.39 2
2016-08-23 $27.60 $27.77 $27.60 $27.60 $24.39 4,555
2016-08-22 $27.51 $27.61 $27.51 $27.58 $24.37 513
2016-08-19 $27.45 $27.63 $27.43 $27.47 $24.27 6,300
2016-08-18 $27.38 $27.38 $27.38 $27.38 $24.19 1
2016-08-17 $27.38 $27.46 $27.38 $27.38 $24.19 408
2016-08-16 $27.69 $27.69 $27.69 $27.69 $24.47 18
2016-08-15 $27.69 $27.69 $27.69 $27.69 $24.47 0
2016-08-12 $27.69 $27.69 $27.69 $27.69 $24.47 255
2016-08-11 $27.55 $27.76 $27.55 $27.65 $24.43 9,570
2016-08-10 $27.97 $27.97 $27.61 $27.63 $24.42 1,055
2016-08-09 $27.64 $27.64 $27.64 $27.64 $24.42 8
2016-08-08 $27.95 $27.95 $27.64 $27.64 $24.42 310
2016-08-05 $27.31 $27.31 $27.31 $27.31 $24.13 131
2016-08-04 $27.15 $27.34 $27.15 $27.31 $24.13 1,127
2016-08-03 $27.08 $27.08 $27.08 $27.08 $23.93 0
2016-08-02 $27.77 $27.77 $26.33 $27.08 $23.93 11,252
2016-08-01 $27.32 $27.32 $27.32 $27.32 $24.14 0
2016-07-29 $27.34 $27.34 $27.32 $27.32 $24.14 1,000
2016-07-28 $27.14 $27.15 $27.14 $27.15 $23.99 543
2016-07-27 $27.19 $27.19 $27.19 $27.19 $24.03 0
2016-07-26 $27.19 $27.19 $27.19 $27.19 $24.03 17
2016-07-25 $27.19 $27.19 $27.19 $27.19 $24.03 0
2016-07-22 $27.20 $27.20 $27.19 $27.19 $24.03 320
2016-07-21 $27.25 $27.25 $27.25 $27.25 $24.08 55
2016-07-20 $27.25 $27.25 $27.25 $27.25 $24.08 1
2016-07-19 $27.25 $27.25 $27.25 $27.25 $24.08 0
2016-07-18 $27.25 $27.25 $27.25 $27.25 $24.08 0
2016-07-15 $27.79 $27.79 $27.25 $27.25 $24.08 361
2016-07-14 $27.07 $27.07 $27.07 $27.07 $23.92 0
2016-07-13 $27.07 $27.07 $27.07 $27.07 $23.92 200
2016-07-12 $27.25 $27.25 $27.25 $27.25 $24.08 100
2016-07-11 $27.27 $27.27 $27.27 $27.27 $24.10 0
2016-07-08 $27.27 $27.27 $27.27 $27.27 $24.10 294
2016-07-07 $27.03 $27.03 $27.03 $27.03 $23.88 0
2016-07-06 $27.03 $27.03 $27.03 $27.03 $23.88 20
2016-07-05 $27.03 $27.03 $27.03 $27.03 $23.88 96
2016-07-01 $27.03 $27.03 $27.03 $27.03 $23.88 401
2016-06-30 $26.80 $26.80 $26.80 $26.80 $23.68 1,601
2016-06-29 $26.95 $26.95 $26.95 $26.95 $23.81 114
2016-06-28 $26.95 $26.95 $26.95 $26.95 $23.81 0
2016-06-27 $26.95 $26.95 $26.95 $26.95 $23.81 1
2016-06-24 $26.95 $26.95 $26.95 $26.95 $23.81 0
2016-06-23 $26.95 $26.95 $26.95 $26.95 $23.81 100
2016-06-22 $26.57 $26.65 $26.56 $26.63 $23.53 3,080
2016-06-21 $26.54 $26.54 $26.54 $26.54 $23.40 100
2016-06-20 $26.72 $26.76 $26.64 $26.64 $23.48 1,600
2016-06-17 $26.72 $26.72 $26.72 $26.72 $23.56 0
2016-06-16 $26.72 $26.72 $26.72 $26.72 $23.56 0
2016-06-15 $26.72 $26.72 $26.72 $26.72 $23.56 518
2016-06-14 $26.61 $26.67 $26.61 $26.62 $23.47 1,900
2016-06-13 $26.79 $26.79 $26.79 $26.79 $23.62 110
2016-06-10 $27.39 $27.39 $27.39 $27.39 $24.15 0
2016-06-09 $27.39 $27.39 $27.39 $27.39 $24.15 0
2016-06-08 $27.39 $27.39 $27.39 $27.39 $24.15 100
2016-06-07 $27.48 $27.51 $27.31 $27.31 $24.08 2,361
2016-06-06 $27.26 $27.26 $27.26 $27.26 $24.03 0
2016-06-03 $27.27 $27.31 $27.16 $27.26 $24.03 1,302
2016-06-02 $27.38 $27.38 $27.38 $27.38 $24.14 0
2016-06-01 $27.54 $27.54 $27.38 $27.38 $24.14 3,600
2016-05-31 $28.00 $28.00 $28.00 $28.00 $24.68 145
2016-05-27 $27.94 $27.94 $27.94 $27.94 $24.63 1
2016-05-26 $27.94 $27.94 $27.94 $27.94 $24.63 0
2016-05-25 $27.94 $27.94 $27.94 $27.94 $24.63 0
2016-05-24 $27.46 $27.94 $27.46 $27.94 $24.63 2,000
2016-05-23 $27.43 $27.75 $27.43 $27.60 $24.33 3,615
2016-05-20 $27.66 $27.67 $27.31 $27.31 $24.08 3,200
2016-05-19 $27.49 $27.49 $27.40 $27.40 $24.15 610
2016-05-18 $27.76 $27.76 $27.76 $27.76 $24.47 0
2016-05-17 $27.09 $27.79 $27.09 $27.76 $24.47 2,438
2016-05-16 $27.61 $27.83 $27.54 $27.75 $24.46 12,900
2016-05-13 $27.61 $27.61 $27.56 $27.56 $24.30 3,400
2016-05-12 $27.45 $27.45 $27.45 $27.45 $24.20 720
2016-05-11 $27.54 $27.54 $27.41 $27.44 $24.19 2,100
2016-05-10 $27.37 $27.77 $27.37 $27.55 $24.29 41,820
2016-05-09 $27.57 $27.57 $27.57 $27.57 $24.30 0
2016-05-06 $27.61 $27.62 $27.57 $27.57 $24.30 789
2016-05-05 $27.75 $27.75 $27.75 $27.75 $24.46 0
2016-05-04 $27.75 $27.75 $27.75 $27.75 $24.46 0
2016-05-03 $27.75 $27.75 $27.75 $27.75 $24.46 0
2016-05-02 $27.64 $27.75 $27.64 $27.75 $24.46 1,200
2016-04-29 $28.00 $28.00 $28.00 $28.00 $24.68 0
2016-04-28 $27.74 $28.00 $27.34 $28.00 $24.68 2,899
2016-04-27 $27.51 $27.51 $27.51 $27.51 $24.25 1,800
2016-04-26 $27.46 $27.46 $27.46 $27.46 $24.21 100
2016-04-25 $27.52 $27.52 $27.28 $27.32 $24.08 3,348
2016-04-22 $27.53 $27.53 $27.53 $27.53 $24.27 210
2016-04-21 $27.45 $27.45 $27.45 $27.45 $24.20 1,800
2016-04-20 $27.66 $27.84 $27.13 $27.17 $23.95 22,923
2016-04-19 $27.52 $27.71 $27.52 $27.71 $24.43 9,600
2016-04-18 $27.36 $27.43 $27.33 $27.42 $24.17 1,600
2016-04-15 $27.22 $27.22 $27.15 $27.15 $23.93 320
2016-04-14 $27.12 $27.40 $27.00 $27.07 $23.86 2,470
2016-04-13 $27.24 $27.24 $27.10 $27.10 $23.89 1,900
2016-04-12 $27.35 $27.35 $27.11 $27.11 $23.90 10,503
2016-04-11 $27.44 $27.44 $27.44 $27.44 $24.19 1,800
2016-04-08 $27.49 $27.49 $27.49 $27.49 $24.23 1,800
2016-04-07 $27.57 $28.01 $27.51 $27.51 $24.25 5,735
2016-04-06 $27.76 $28.04 $27.44 $27.44 $24.19 33,937
2016-04-05 $27.78 $28.14 $27.37 $27.73 $24.45 52,407
2016-04-04 $27.84 $28.57 $27.66 $27.75 $24.46 14,380
2016-04-01 $27.83 $27.83 $27.57 $27.71 $24.43 19,111
2016-03-31 $27.96 $28.00 $27.84 $27.93 $24.62 5,601
2016-03-30 $27.75 $28.26 $27.72 $27.72 $24.44 99,751
2016-03-29 $27.40 $28.00 $27.40 $27.92 $24.61 34,173
2016-03-28 $27.76 $27.76 $27.26 $27.28 $24.05 2,332
2016-03-24 $27.48 $27.48 $27.48 $27.48 $24.23 100
2016-03-23 $27.69 $27.85 $27.49 $27.49 $24.23 8,300
2016-03-22 $27.83 $28.09 $27.65 $28.01 $24.69 3,085
2016-03-21 $27.73 $28.52 $27.72 $28.20 $24.86 57,158
2016-03-18 $27.37 $27.77 $27.06 $27.64 $24.37 43,517
2016-03-17 $27.20 $27.20 $27.20 $27.20 $23.98 0
2016-03-16 $27.15 $27.20 $27.15 $27.20 $23.98 5,153
2016-03-15 $27.00 $27.00 $27.00 $27.00 $23.80 368
2016-03-14 $27.14 $27.14 $27.14 $27.14 $23.93 0
2016-03-11 $27.14 $27.14 $27.14 $27.14 $23.93 0
2016-03-10 $27.14 $27.14 $27.14 $27.14 $23.93 100
2016-03-09 $26.93 $27.24 $26.92 $27.02 $23.82 78,086
2016-03-08 $27.00 $27.00 $26.90 $26.90 $23.71 2,500
2016-03-07 $27.25 $27.25 $27.25 $27.25 $24.02 235
2016-03-04 $27.33 $27.33 $27.25 $27.25 $24.02 1,300
2016-03-03 $27.34 $27.36 $27.27 $27.27 $24.04 1,000
2016-03-02 $27.29 $27.29 $27.05 $27.25 $24.02 8,800
2016-03-01 $26.86 $27.38 $26.86 $27.02 $23.82 35,231
2016-02-29 $27.15 $27.15 $26.85 $27.00 $23.80 837
2016-02-26 $26.70 $26.70 $26.70 $26.70 $23.54 1,000
2016-02-25 $26.65 $26.65 $26.65 $26.65 $23.49 1,000
2016-02-24 $26.45 $26.89 $26.45 $26.89 $23.71 2,306
2016-02-23 $26.32 $26.32 $26.32 $26.32 $23.20 0
2016-02-22 $26.18 $26.40 $26.18 $26.32 $23.20 24,875
2016-02-19 $25.75 $25.81 $25.75 $25.81 $22.75 250
2016-02-18 $26.12 $26.20 $25.71 $26.09 $23.00 25,700
2016-02-17 $26.36 $26.36 $26.36 $26.36 $23.24 0
2016-02-16 $26.36 $26.36 $26.36 $26.36 $23.24 19
2016-02-12 $26.35 $26.36 $26.35 $26.36 $23.24 594
2016-02-11 $26.31 $26.31 $26.31 $26.31 $23.19 0
2016-02-10 $26.31 $26.31 $26.31 $26.31 $23.19 0
2016-02-09 $26.31 $26.31 $26.31 $26.31 $23.19 0
2016-02-08 $26.49 $26.49 $26.31 $26.31 $23.19 2,400
2016-02-05 $27.06 $27.06 $27.06 $27.06 $23.85 12,178
2016-02-04 $27.06 $27.06 $27.06 $27.06 $23.85 0
2016-02-03 $26.83 $27.16 $26.83 $27.06 $23.85 6,400
2016-02-02 $26.69 $26.69 $26.50 $26.55 $23.41 3,100
2016-02-01 $27.11 $27.11 $27.11 $27.11 $23.90 0
2016-01-29 $27.09 $27.11 $27.06 $27.11 $23.90 4,869
2016-01-28 $26.86 $27.24 $26.86 $27.14 $23.93 73,040
2016-01-27 $26.62 $26.62 $26.62 $26.62 $23.47 1
2016-01-26 $26.62 $26.62 $26.62 $26.62 $23.47 0
2016-01-25 $26.62 $26.62 $26.62 $26.62 $23.47 0
2016-01-22 $26.62 $26.62 $26.62 $26.62 $23.47 520
2016-01-21 $26.33 $26.53 $26.33 $26.44 $23.31 1,400
2016-01-20 $26.55 $26.55 $26.13 $26.44 $23.31 30,300
2016-01-19 $26.77 $26.77 $26.77 $26.77 $23.60 15
2016-01-15 $26.94 $26.94 $26.76 $26.77 $23.60 5,918
2016-01-14 $27.24 $27.24 $27.21 $27.21 $23.99 1,510
2016-01-13 $27.12 $27.34 $27.12 $27.34 $24.10 3,100
2016-01-12 $27.51 $27.51 $27.51 $27.51 $24.25 1,020
2016-01-11 $27.45 $27.56 $27.45 $27.48 $24.23 1,900
2016-01-08 $27.73 $27.74 $27.72 $27.72 $24.44 20,468
2016-01-07 $27.87 $27.87 $27.52 $27.63 $24.36 26,589
2016-01-06 $28.13 $28.29 $28.12 $28.22 $24.88 1,497
2016-01-05 $28.06 $28.68 $28.06 $28.27 $24.92 36,475
2016-01-04 $28.04 $28.16 $28.02 $28.16 $24.82 1,102
2015-12-31 $28.13 $28.24 $28.13 $28.24 $24.90 6,502
2015-12-30 $28.14 $28.23 $28.00 $28.08 $24.75 4,990
2015-12-29 $28.03 $28.20 $28.02 $28.15 $24.82 9,706
2015-12-28 $27.79 $28.37 $27.79 $27.98 $24.67 67,525
2015-12-24 $27.72 $27.72 $27.72 $27.72 $24.44 0
2015-12-23 $27.72 $27.72 $27.72 $27.72 $24.44 15
2015-12-22 $27.95 $27.95 $27.95 $27.95 $24.64 0
2015-12-21 $27.95 $27.95 $27.95 $27.95 $24.44 0
2015-12-18 $27.95 $27.95 $27.95 $27.95 $24.44 3
2015-12-17 $27.96 $27.96 $27.95 $27.95 $24.44 200
2015-12-16 $28.19 $28.19 $28.19 $28.19 $24.65 0
2015-12-15 $28.19 $28.19 $28.19 $28.19 $24.65 137
2015-12-14 $27.90 $28.05 $27.69 $27.69 $24.21 13,137
2015-12-11 $28.09 $28.24 $28.02 $28.03 $24.51 3,498
2015-12-10 $28.75 $28.75 $28.75 $28.75 $25.14 1
2015-12-09 $28.75 $28.75 $28.75 $28.75 $25.14 4,692
2015-12-08 $28.62 $28.75 $28.62 $28.75 $25.14 8,021
2015-12-07 $28.87 $28.96 $28.63 $28.78 $25.16 25,744
2015-12-04 $29.14 $29.65 $28.91 $29.02 $25.37 67,406
2015-12-03 $28.91 $29.25 $28.82 $29.13 $25.47 90,103
2015-12-02 $29.04 $29.06 $28.51 $28.74 $25.13 63,594
2015-12-01 $29.34 $29.41 $29.00 $29.00 $25.36 52,901
2015-11-30 $29.13 $29.50 $29.11 $29.26 $25.58 76,869
2015-11-27 $29.07 $29.07 $29.07 $29.07 $25.42 0
2015-11-25 $29.07 $29.07 $29.07 $29.07 $25.42 204
2015-11-24 $29.12 $29.18 $29.11 $29.18 $25.51 8,702
2015-11-23 $29.02 $29.23 $29.02 $29.16 $25.50 10,749
2015-11-20 $29.03 $29.37 $29.00 $29.25 $25.58 15,102
2015-11-19 $28.89 $29.04 $28.85 $28.95 $25.31 11,451
2015-11-18 $28.86 $29.06 $28.86 $28.94 $25.30 5,282
2015-11-17 $28.96 $28.96 $28.75 $28.75 $25.14 2,924
2015-11-16 $28.88 $28.88 $28.56 $28.81 $25.19 18,336
2015-11-13 $29.00 $29.00 $29.00 $29.00 $25.36 39
2015-11-12 $29.08 $29.14 $29.00 $29.00 $25.36 1,100
2015-11-11 $29.04 $29.04 $29.04 $29.04 $25.39 0
2015-11-10 $28.94 $29.08 $28.94 $29.04 $25.39 3,800
2015-11-09 $29.09 $29.09 $28.85 $28.99 $25.35 2,531
2015-11-06 $29.08 $29.10 $28.73 $28.74 $25.13 129,642
2015-11-05 $29.01 $29.06 $28.69 $28.69 $25.08 20,882
2015-11-04 $28.90 $29.18 $28.83 $29.02 $25.37 143,446
2015-11-03 $29.12 $29.39 $28.87 $28.93 $25.30 98,676
2015-11-02 $28.73 $29.23 $28.70 $28.98 $25.34 154,750
2015-10-30 $28.95 $29.07 $28.47 $28.72 $25.11 108,518
2015-10-29 $28.46 $29.08 $28.34 $28.60 $25.01 130,227
2015-10-28 $28.50 $28.50 $28.50 $28.50 $24.92 100
2015-10-27 $28.64 $28.79 $28.30 $28.30 $24.74 68,313
2015-10-26 $28.66 $28.86 $28.34 $28.58 $24.99 112,907
2015-10-23 $28.68 $28.68 $28.64 $28.64 $25.04 322
2015-10-22 $28.02 $28.43 $28.01 $28.16 $24.62 3,548
2015-10-21 $28.17 $28.17 $27.84 $27.91 $24.40 4,799
2015-10-20 $28.14 $28.54 $27.97 $28.11 $24.58 70,500
2015-10-19 $28.00 $28.22 $27.92 $28.04 $24.52 78,470
2015-10-16 $28.20 $28.49 $28.09 $28.09 $24.56 143,593
2015-10-15 $28.30 $28.37 $28.30 $28.33 $24.77 1,017
2015-10-14 $28.45 $28.67 $28.32 $28.51 $24.93 77,888
2015-10-13 $28.52 $28.55 $28.36 $28.36 $24.80 1,800
2015-10-12 $28.47 $29.02 $28.47 $28.72 $25.11 23,903
2015-10-09 $28.72 $29.25 $28.60 $28.64 $25.04 6,963
2015-10-08 $28.64 $28.65 $28.58 $28.61 $25.02 1,300
2015-10-07 $28.46 $28.53 $28.27 $28.50 $24.92 6,296
2015-10-06 $28.41 $29.02 $28.11 $28.46 $24.88 67,364
2015-10-05 $28.28 $28.28 $28.28 $28.28 $24.73 401
2015-10-02 $28.04 $28.16 $27.95 $28.16 $24.62 2,133
2015-10-01 $27.90 $28.14 $27.90 $27.91 $24.40 6,104
2015-09-30 $27.89 $28.43 $27.51 $27.80 $24.31 35,869
2015-09-29 $27.59 $28.27 $27.59 $27.93 $24.42 61,922
2015-09-28 $27.78 $27.89 $27.78 $27.80 $24.31 5,113
2015-09-25 $28.82 $28.82 $28.82 $28.82 $25.20 0
2015-09-24 $28.43 $28.92 $28.43 $28.82 $25.20 7,300
2015-09-23 $29.13 $29.26 $28.39 $28.78 $25.16 43,740
2015-09-22 $29.40 $29.40 $29.40 $29.40 $25.45 0
2015-09-21 $29.40 $29.40 $29.40 $29.40 $25.45 100
2015-09-18 $29.43 $29.58 $29.38 $29.45 $25.49 23,700
2015-09-17 $29.52 $29.56 $29.52 $29.55 $25.58 30,949
2015-09-16 $29.34 $29.61 $29.34 $29.55 $25.58 40,402
2015-09-15 $30.20 $30.20 $29.52 $29.63 $25.65 3,641
2015-09-14 $29.45 $29.45 $29.36 $29.36 $25.42 300
2015-09-11 $29.57 $29.69 $29.13 $29.35 $25.41 68,282
2015-09-10 $29.70 $30.09 $29.05 $29.06 $25.16 63,418
2015-09-09 $29.30 $29.98 $29.30 $29.41 $25.46 104,991
2015-09-08 $29.12 $29.12 $29.12 $29.12 $25.21 13,771
2015-09-04 $29.28 $29.39 $28.74 $29.06 $25.16 93,739
2015-09-03 $29.25 $29.38 $29.09 $29.32 $25.38 31,604

ProShares Inflation Expectations ETF (RINF) News Headlines

Recent ProShares Inflation Expectations ETF (RINF) News
Similar Companies to ProShares Inflation Expectations ETF (RINF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.