Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU) Exchange: NYSE ARCA

Data as of May 2, 2025

$23.94 ($0.14) 0.59%

Xtrackers Municipal Infrastructure Revenue Bond ETF - Daily Information
Click for more stock information on Xtrackers Municipal Infrastructure Revenue Bond ETF.
Daily Information Data
Date May 2, 2025
Open $23.88
Previous Close $23.94
High $24.06
Low $23.88
Adjusted Open $23.88
Previous Adjusted Close $23.94
Adjusted High $24.06
Adjusted Low $23.88

About Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of the U.S. long-term tax exempt bond market, consisting of infrastructure revenue bonds. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning that it will generally invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in instruments that comprise the Underlying Index.The Underlying Index is comprised of tax-exempt municipal securities issued by states, cities, counties, districts, their respective agencies, and other tax-exempt issuers. The Underlying Index is intended to track bonds that have been issued with the intention of funding federal, state and local infrastructure projects, such as water and sewer systems, public sewer systems, toll roads, bridges, tunnels and many other public use projects.As of July 31, 2018, the Underlying Index consisted of 987 securities with an average amount outstanding of approximately $88 million and a minimum amount outstanding of approximately $40 million. The Underlying Index is a total return index, which assumes that any cash distributions are reinvested back into the Underlying Index.The Underlying Index is designed to only hold those bonds issued by state and local municipalities where the interest and principal repayments are generated from dedicated revenue streams or double-barreled entities (whose bonds are backed by both a dedicated revenue stream and a general obligation pledge).The Underlying Index may include private activity bonds, industrial development bonds, special tax bonds and transportation bonds. Private activity bonds are issued by municipalities and other public authorities to finance development of industrial facilities for use by a private enterprise. The private enterprise pays the principal and interest on the bond, and the issuer does not pledge its full faith, credit and taxing power for repayment. Industrial development bonds are a specific type of revenue bond backed by the credit and security of a private user and therefore have more potential risk. The interest from industrial development bonds, when distributed by the Fund as “exempt-interest dividends” to shareholders, may be subject to the alternative minimum tax (“AMT”). Special tax bonds are payable for and secured by the revenues derived by a municipality from a particular tax (e.g., tax on the rental of a hotel room, on the purchase of food and beverages, on the rental of automobiles or on the consumption of liquor). Special tax bonds are not secured by the general tax revenues of the municipality, and they do not represent general obligations of the municipality. Transportation bonds are obligations of issuers that own and operate public transit systems, ports, highways, turnpikes, bridges and other transportation systems.In order to be eligible for inclusion in the Underlying Index, the municipal securities must be offered publicly; meet a minimum amount outstanding and deal amount; are investment-grade; have a fixed-rate coupon payment; and are not prefunded/escrowed to maturity. Municipal bonds which are subject to the AMT and state and local taxes are eligible for inclusion in the Underlying Index. The Underlying Index does not attempt to achieve a particular duration (which is a measure of a bond’s sensitivity to interest rates), but the Underlying Index limits eligibility for inclusion to municipal securities which have a stated final maturity of 10 years or longer and are not callable for at least the next 5 years. The Underlying Index is reconstituted and rebalanced on a monthly basis.Under normal circumstances, the Fund invests at least 80% of net assets, plus the amount of any borrowings for investment purposes, in securities issued by municipalities across the United States and its territories which are classified as “municipal infrastructure revenue” bonds based on the Underlying Index’s criteria summarized above, whose income is free from regular federal income tax. Because municipal securities that pay interest subject to the AMT may be included in the Underlying Index without limit, the Fund may invest an unlimited amount of its net assets in municipal securities whose income is subject to the AMT. In addition, the Fund will invest at least 80% of its total assets (but typically far more) in instruments that comprise the Underlying Index.The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated.

Historical Stock Data for Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)

Date Open High Low Close Adj.Close Volume
2025-04-16 $23.88 $24.06 $23.88 $23.94 $23.94 155,890
2025-04-15 $23.86 $23.94 $23.80 $23.80 $23.80 27,267
2025-04-14 $23.79 $23.97 $23.74 $23.92 $23.92 38,294
2025-04-11 $23.66 $23.66 $23.03 $23.40 $23.40 29,560
2025-04-10 $23.57 $24.06 $23.57 $23.77 $23.77 43,995
2025-04-09 $23.21 $23.77 $22.51 $23.70 $23.70 64,198
2025-04-08 $24.00 $24.00 $23.38 $23.42 $23.42 35,612
2025-04-07 $24.85 $24.85 $23.98 $24.00 $24.00 58,850
2025-04-04 $24.96 $25.09 $24.89 $24.92 $24.92 11,476
2025-04-03 $24.82 $24.83 $24.75 $24.82 $24.82 26,966
2025-04-02 $24.79 $24.79 $24.60 $24.61 $24.61 9,620
2025-04-01 $24.55 $24.83 $24.55 $24.81 $24.81 54,606
2025-03-31 $24.59 $24.66 $24.40 $24.63 $24.56 13,207
2025-03-28 $24.56 $24.60 $24.45 $24.60 $24.60 27,640
2025-03-27 $24.50 $24.55 $24.40 $24.50 $24.50 21,914
2025-03-26 $24.76 $24.76 $24.44 $24.51 $24.51 22,153
2025-03-25 $24.68 $24.82 $24.68 $24.72 $24.72 23,624
2025-03-24 $24.92 $24.92 $24.74 $24.78 $24.78 16,727
2025-03-21 $24.98 $25.08 $24.86 $24.91 $24.91 20,956
2025-03-20 $24.89 $25.04 $24.89 $24.95 $24.95 11,783
2025-03-19 $24.85 $24.90 $24.77 $24.90 $24.90 8,487
2025-03-18 $24.83 $24.87 $24.79 $24.87 $24.87 73,801
2025-03-17 $24.85 $24.91 $24.82 $24.87 $24.87 108,594
2025-03-14 $24.76 $24.86 $24.76 $24.84 $24.84 35,639
2025-03-13 $24.67 $24.83 $24.66 $24.83 $24.83 49,185
2025-03-12 $24.94 $24.94 $24.74 $24.82 $24.82 17,570
2025-03-11 $25.06 $25.10 $24.96 $24.96 $24.96 10,588
2025-03-10 $25.13 $25.13 $25.00 $25.04 $25.04 16,149
2025-03-07 $25.15 $25.15 $24.96 $25.05 $25.05 11,470
2025-03-06 $25.06 $25.52 $24.93 $25.09 $25.09 133,322
2025-03-05 $25.16 $25.19 $25.04 $25.04 $25.04 19,621
2025-03-04 $25.31 $25.34 $25.08 $25.16 $25.16 19,853
2025-03-03 $25.22 $25.34 $25.12 $25.31 $25.31 48,622
2025-02-28 $25.30 $25.37 $25.27 $25.35 $25.28 14,629
2025-02-27 $25.27 $25.34 $25.22 $25.28 $25.21 13,765
2025-02-26 $25.26 $25.39 $25.26 $25.39 $25.32 25,559
2025-02-25 $25.33 $25.37 $25.29 $25.37 $25.30 12,422
2025-02-24 $25.13 $25.24 $25.13 $25.24 $25.18 9,549
2025-02-21 $25.11 $25.24 $25.11 $25.24 $25.24 10,773
2025-02-20 $25.04 $25.13 $25.04 $25.12 $25.12 21,991
2025-02-19 $25.11 $25.12 $25.02 $25.03 $25.03 19,014
2025-02-18 $25.11 $25.15 $25.04 $25.11 $25.11 18,817
2025-02-14 $25.05 $25.17 $25.05 $25.12 $25.12 17,735
2025-02-13 $25.02 $25.09 $24.99 $25.06 $25.06 62,882
2025-02-12 $25.01 $25.06 $24.92 $24.94 $24.94 30,790
2025-02-11 $25.18 $25.21 $25.13 $25.13 $25.13 21,072
2025-02-10 $25.29 $25.29 $25.11 $25.23 $25.23 12,290
2025-02-07 $25.25 $25.30 $25.19 $25.23 $25.23 74,736
2025-02-06 $25.23 $25.35 $25.23 $25.26 $25.26 21,549
2025-02-05 $25.23 $25.37 $25.23 $25.29 $25.29 8,315
2025-02-04 $25.13 $25.29 $25.10 $25.28 $25.28 18,335
2025-02-03 $25.21 $25.22 $25.12 $25.17 $25.17 23,694
2025-01-31 $25.09 $25.24 $25.07 $25.13 $25.06 3,506
2025-01-30 $25.12 $25.24 $25.07 $25.23 $25.16 33,646
2025-01-29 $25.10 $25.10 $25.03 $25.08 $25.01 33,662
2025-01-28 $25.14 $25.14 $25.00 $25.08 $25.01 24,168
2025-01-27 $25.02 $25.14 $24.97 $25.12 $25.05 6,907
2025-01-24 $24.97 $24.98 $24.88 $24.98 $24.98 14,229
2025-01-23 $24.92 $24.97 $24.83 $24.88 $24.88 14,408
2025-01-22 $24.91 $25.04 $24.91 $24.99 $24.99 13,248
2025-01-21 $25.13 $25.13 $24.91 $24.91 $24.91 76,312
2025-01-17 $25.04 $25.06 $24.98 $25.02 $25.02 15,402
2025-01-16 $24.89 $25.01 $24.81 $24.97 $24.97 39,065
2025-01-15 $24.90 $25.02 $24.80 $24.90 $24.90 24,415
2025-01-14 $24.97 $24.97 $24.68 $24.68 $24.68 69,221
2025-01-13 $25.03 $25.03 $24.88 $24.97 $24.97 124,990
2025-01-10 $24.99 $25.11 $24.98 $24.99 $24.99 101,058
2025-01-08 $25.25 $25.26 $25.03 $25.09 $25.09 25,931
2025-01-07 $25.26 $25.36 $25.25 $25.36 $25.36 15,741
2025-01-06 $25.29 $25.29 $25.21 $25.25 $25.25 17,116
2025-01-03 $25.37 $25.37 $25.21 $25.23 $25.23 25,001
2025-01-02 $25.35 $25.35 $25.24 $25.30 $25.30 17,530
2024-12-31 $25.25 $25.28 $25.19 $25.26 $25.26 42,836
2024-12-30 $25.35 $25.36 $25.18 $25.22 $25.22 78,801
2024-12-27 $25.10 $25.46 $25.10 $25.24 $25.24 29,871
2024-12-26 $25.17 $25.28 $25.10 $25.21 $25.21 32,401
2024-12-24 $25.23 $25.23 $25.11 $25.19 $25.19 10,034
2024-12-23 $25.18 $25.26 $25.15 $25.20 $25.20 35,201
2024-12-20 $25.28 $25.31 $25.23 $25.30 $25.23 20,601
2024-12-19 $25.40 $25.40 $25.05 $25.17 $25.10 52,100
2024-12-18 $25.63 $25.63 $25.40 $25.40 $25.33 8,788
2024-12-17 $25.77 $25.77 $25.63 $25.68 $25.61 9,535
2024-12-16 $25.77 $25.80 $25.70 $25.74 $25.67 13,892
2024-12-13 $25.79 $25.82 $25.66 $25.76 $25.69 11,751
2024-12-12 $25.90 $25.93 $25.76 $25.80 $25.73 10,315
2024-12-11 $26.09 $26.21 $25.94 $25.96 $25.88 16,681
2024-12-10 $26.05 $26.09 $25.84 $25.96 $25.89 15,101
2024-12-09 $26.07 $26.18 $26.07 $26.12 $26.05 7,514
2024-12-06 $26.27 $26.27 $26.10 $26.16 $26.08 28,565
2024-12-05 $26.00 $26.18 $26.00 $26.11 $26.04 3,291
2024-12-04 $26.07 $26.25 $26.07 $26.13 $26.06 22,862
2024-12-03 $26.10 $26.15 $26.05 $26.05 $25.98 25,675
2024-12-02 $26.12 $26.23 $26.03 $26.23 $26.16 15,180
2024-11-29 $26.10 $26.10 $25.95 $26.07 $26.07 4,156
2024-11-27 $25.99 $25.99 $25.87 $25.98 $25.98 7,623
2024-11-26 $25.79 $25.93 $25.79 $25.91 $25.91 7,403
2024-11-25 $25.87 $25.95 $25.77 $25.87 $25.87 23,762
2024-11-22 $25.63 $25.76 $25.63 $25.72 $25.72 12,087
2024-11-21 $25.54 $25.73 $25.54 $25.71 $25.71 16,793
2024-11-20 $25.70 $25.73 $25.51 $25.72 $25.72 6,675
2024-11-19 $25.76 $25.82 $25.69 $25.77 $25.77 10,056
2024-11-18 $25.63 $25.72 $25.63 $25.70 $25.70 1,921
2024-11-15 $25.56 $25.72 $25.56 $25.71 $25.71 9,299
2024-11-14 $25.64 $25.69 $25.57 $25.62 $25.62 10,646
2024-11-13 $25.67 $25.67 $25.59 $25.62 $25.62 7,872
2024-11-12 $25.66 $25.69 $25.51 $25.57 $25.57 14,164
2024-11-11 $25.64 $25.72 $25.61 $25.69 $25.69 42,081
2024-11-08 $25.51 $25.75 $25.40 $25.74 $25.74 21,745
2024-11-07 $25.23 $25.28 $25.19 $25.28 $25.28 20,272
2024-11-06 $25.31 $25.33 $25.12 $25.28 $25.28 80,754
2024-11-05 $25.64 $25.73 $25.50 $25.65 $25.65 6,608
2024-11-04 $25.65 $25.71 $25.62 $25.70 $25.70 8,019
2024-11-01 $25.54 $25.61 $25.47 $25.52 $25.52 7,239
2024-10-31 $25.52 $25.57 $25.46 $25.49 $25.42 11,535
2024-10-30 $25.49 $25.56 $25.45 $25.56 $25.49 7,408
2024-10-29 $25.48 $25.57 $25.33 $25.49 $25.42 24,789
2024-10-28 $25.51 $25.52 $25.45 $25.49 $25.42 19,301
2024-10-25 $25.44 $25.51 $25.43 $25.45 $25.38 6,518
2024-10-24 $24.85 $25.44 $24.85 $25.41 $25.35 15,450
2024-10-23 $25.56 $25.56 $25.39 $25.42 $25.35 7,277
2024-10-22 $25.69 $25.70 $25.55 $25.61 $25.55 31,176
2024-10-21 $25.76 $25.80 $25.72 $25.72 $25.65 10,554
2024-10-18 $25.89 $25.89 $25.75 $25.82 $25.82 7,971
2024-10-17 $25.85 $25.85 $25.69 $25.76 $25.76 9,994
2024-10-16 $26.00 $26.00 $25.75 $25.81 $25.81 12,286
2024-10-15 $25.84 $25.89 $25.74 $25.77 $25.77 9,997
2024-10-14 $25.60 $25.66 $25.59 $25.62 $25.62 9,392
2024-10-11 $25.78 $25.78 $25.74 $25.74 $25.74 4,736
2024-10-10 $25.68 $25.75 $25.64 $25.74 $25.74 10,334
2024-10-09 $25.79 $25.79 $25.68 $25.70 $25.70 5,374
2024-10-08 $25.89 $25.89 $25.79 $25.85 $25.85 21,911
2024-10-07 $25.91 $25.95 $25.85 $25.89 $25.89 10,115
2024-10-04 $25.98 $26.00 $25.91 $25.91 $25.91 4,401
2024-10-03 $26.06 $26.14 $26.06 $26.11 $26.11 2,638
2024-10-02 $26.00 $26.17 $26.00 $26.16 $26.16 9,783
2024-10-01 $26.14 $26.17 $26.05 $26.11 $26.11 190,798
2024-09-30 $26.13 $26.20 $26.08 $26.13 $26.07 5,216
2024-09-27 $26.05 $26.19 $26.05 $26.14 $26.08 11,859
2024-09-26 $26.14 $26.15 $26.05 $26.07 $26.07 11,104
2024-09-25 $26.10 $26.11 $26.05 $26.10 $26.10 24,541
2024-09-24 $25.90 $26.15 $25.82 $26.03 $26.03 18,215
2024-09-23 $26.03 $26.04 $25.94 $25.98 $25.98 19,904
2024-09-20 $25.96 $25.97 $25.95 $25.97 $25.97 2,905
2024-09-19 $26.04 $26.04 $25.87 $25.97 $25.97 34,015
2024-09-18 $26.13 $26.15 $26.02 $26.02 $26.02 11,039
2024-09-17 $26.04 $26.11 $26.04 $26.07 $26.07 8,137
2024-09-16 $26.12 $26.19 $26.00 $26.10 $26.10 27,215
2024-09-13 $26.06 $26.10 $26.04 $26.06 $26.06 8,037
2024-09-12 $26.05 $26.05 $25.97 $26.00 $26.00 57,972
2024-09-11 $25.89 $26.14 $25.89 $26.03 $26.03 12,198
2024-09-10 $26.07 $26.09 $25.93 $26.05 $26.05 9,635
2024-09-09 $26.00 $26.06 $25.88 $26.02 $26.02 19,048
2024-09-06 $25.90 $25.98 $25.89 $25.94 $25.94 10,320
2024-09-05 $25.85 $25.90 $25.66 $25.88 $25.88 9,300
2024-09-04 $25.65 $25.86 $25.65 $25.85 $25.85 14,513
2024-09-03 $25.77 $25.77 $25.68 $25.74 $25.74 4,715
2024-08-30 $25.69 $25.78 $25.69 $25.70 $25.70 6,080
2024-08-29 $25.72 $25.79 $25.70 $25.71 $25.71 4,936
2024-08-28 $25.69 $25.81 $25.69 $25.74 $25.74 8,361
2024-08-27 $25.77 $25.84 $25.73 $25.81 $25.81 24,595
2024-08-26 $25.60 $25.91 $25.60 $25.79 $25.79 22,563
2024-08-23 $25.72 $25.84 $25.72 $25.72 $25.72 17,094
2024-08-22 $25.77 $25.80 $25.64 $25.65 $25.65 16,425
2024-08-21 $25.79 $25.86 $25.78 $25.82 $25.82 5,907
2024-08-20 $25.80 $25.82 $25.78 $25.78 $25.78 17,669
2024-08-19 $25.81 $25.83 $25.77 $25.80 $25.80 4,561
2024-08-16 $25.80 $25.80 $25.73 $25.77 $25.77 3,690
2024-08-15 $25.79 $25.82 $25.74 $25.77 $25.77 6,180
2024-08-14 $25.80 $25.90 $25.80 $25.85 $25.85 10,456
2024-08-13 $25.80 $25.88 $25.80 $25.84 $25.84 6,465
2024-08-12 $25.80 $25.87 $25.73 $25.79 $25.79 14,438
2024-08-09 $25.87 $25.88 $25.81 $25.84 $25.84 10,455
2024-08-08 $25.80 $25.84 $25.72 $25.79 $25.79 7,038
2024-08-07 $25.90 $25.90 $25.81 $25.83 $25.83 11,832
2024-08-06 $26.13 $26.13 $25.90 $25.91 $25.91 20,811
2024-08-05 $26.01 $26.16 $26.01 $26.05 $26.05 20,875
2024-08-02 $25.98 $26.05 $25.95 $25.98 $25.98 11,143
2024-08-01 $25.86 $25.89 $25.83 $25.86 $25.86 18,084
2024-07-31 $25.73 $25.75 $25.68 $25.74 $25.68 15,281
2024-07-30 $25.64 $25.72 $25.64 $25.66 $25.66 9,406
2024-07-29 $25.64 $25.69 $25.63 $25.64 $25.64 5,607
2024-07-26 $25.72 $25.72 $25.62 $25.68 $25.68 3,301
2024-07-25 $25.59 $25.69 $25.59 $25.61 $25.61 5,710
2024-07-24 $25.62 $25.74 $25.60 $25.60 $25.60 10,319
2024-07-23 $25.48 $25.79 $25.48 $25.71 $25.71 6,242
2024-07-22 $25.74 $25.80 $25.67 $25.75 $25.75 18,162
2024-07-19 $25.75 $25.75 $25.65 $25.67 $25.67 16,171
2024-07-18 $25.74 $25.79 $25.67 $25.74 $25.74 17,915
2024-07-17 $25.67 $25.78 $25.67 $25.77 $25.77 22,504
2024-07-16 $25.81 $25.81 $25.67 $25.72 $25.72 3,853
2024-07-15 $25.69 $25.74 $25.67 $25.67 $25.67 6,150
2024-07-12 $25.70 $25.78 $25.70 $25.74 $25.74 11,681
2024-07-11 $25.73 $25.73 $25.68 $25.70 $25.70 7,406
2024-07-10 $25.68 $25.68 $25.57 $25.61 $25.61 12,557
2024-07-09 $25.58 $25.69 $25.57 $25.57 $25.57 11,929
2024-07-08 $25.63 $25.67 $25.56 $25.66 $25.66 9,471
2024-07-05 $25.59 $25.65 $25.55 $25.60 $25.60 12,535
2024-07-03 $25.55 $25.58 $25.53 $25.55 $25.55 4,149
2024-07-02 $25.56 $25.56 $25.43 $25.52 $25.52 14,660
2024-07-01 $25.55 $25.55 $25.27 $25.36 $25.36 33,658
2024-06-28 $25.64 $25.72 $25.49 $25.51 $25.45 17,195
2024-06-27 $25.51 $25.61 $25.51 $25.53 $25.47 13,641
2024-06-26 $25.55 $25.65 $25.45 $25.64 $25.58 66,832
2024-06-25 $25.73 $25.73 $25.52 $25.57 $25.51 20,874
2024-06-24 $25.55 $25.75 $25.52 $25.71 $25.65 24,623
2024-06-21 $25.53 $25.61 $25.49 $25.54 $25.54 28,165
2024-06-20 $25.50 $25.71 $25.50 $25.50 $25.50 6,660
2024-06-18 $25.65 $25.70 $25.53 $25.66 $25.66 18,977
2024-06-17 $25.56 $25.72 $25.56 $25.72 $25.72 8,171
2024-06-14 $25.60 $25.67 $25.60 $25.66 $25.66 7,017
2024-06-13 $25.56 $25.64 $25.55 $25.60 $25.60 11,703
2024-06-12 $25.35 $25.50 $25.35 $25.48 $25.48 7,779
2024-06-11 $25.36 $25.42 $25.26 $25.27 $25.27 9,968
2024-06-10 $25.32 $25.46 $25.32 $25.38 $25.38 35,917
2024-06-07 $25.36 $25.44 $25.35 $25.44 $25.44 16,062
2024-06-06 $25.47 $25.70 $25.44 $25.54 $25.54 10,618
2024-06-05 $25.28 $25.38 $25.25 $25.34 $25.34 8,596
2024-06-04 $25.13 $25.22 $25.13 $25.22 $25.22 5,218
2024-06-03 $25.09 $25.18 $25.08 $25.11 $25.11 10,115
2024-05-31 $25.18 $25.18 $25.03 $25.06 $25.06 79,112
2024-05-30 $25.15 $25.19 $25.07 $25.09 $25.09 12,099
2024-05-29 $25.19 $25.21 $25.10 $25.10 $25.10 58,853
2024-05-28 $25.17 $25.29 $25.15 $25.21 $25.21 30,690
2024-05-24 $25.21 $25.21 $25.13 $25.20 $25.20 12,455
2024-05-23 $25.27 $25.27 $25.15 $25.16 $25.16 10,903
2024-05-22 $25.27 $25.35 $25.24 $25.27 $25.27 34,460
2024-05-21 $25.44 $25.45 $25.29 $25.33 $25.33 23,540
2024-05-20 $25.46 $25.46 $25.35 $25.35 $25.35 4,596
2024-05-17 $25.53 $25.53 $25.36 $25.41 $25.41 14,094
2024-05-16 $25.51 $25.56 $25.46 $25.47 $25.47 85,320
2024-05-15 $25.51 $25.58 $25.51 $25.51 $25.51 4,259
2024-05-14 $25.45 $25.50 $25.42 $25.45 $25.45 8,770
2024-05-13 $25.46 $25.50 $25.42 $25.47 $25.47 23,475
2024-05-10 $25.45 $25.51 $25.42 $25.48 $25.48 6,216
2024-05-09 $25.51 $25.53 $25.43 $25.45 $25.45 14,070
2024-05-08 $25.49 $25.53 $25.46 $25.48 $25.48 12,003
2024-05-07 $25.41 $25.49 $25.41 $25.44 $25.44 13,732
2024-05-06 $25.39 $25.39 $25.25 $25.35 $25.35 18,313
2024-05-03 $25.28 $25.35 $25.28 $25.29 $25.29 6,249
2024-05-02 $25.13 $25.22 $25.13 $25.20 $25.20 8,619
2024-05-01 $25.15 $25.15 $24.98 $25.12 $25.12 10,824
2024-04-30 $25.10 $25.16 $25.10 $25.16 $25.10 3,968
2024-04-29 $25.09 $25.22 $25.09 $25.17 $25.11 8,222
2024-04-26 $25.19 $25.19 $25.10 $25.13 $25.06 22,379
2024-04-25 $25.20 $25.20 $25.07 $25.14 $25.07 15,546
2024-04-24 $25.28 $25.28 $25.20 $25.27 $25.21 10,405
2024-04-23 $25.27 $25.34 $25.24 $25.29 $25.23 18,450
2024-04-22 $25.24 $25.27 $25.21 $25.27 $25.21 9,164
2024-04-19 $25.20 $25.28 $25.20 $25.26 $25.20 16,294
2024-04-18 $25.24 $25.24 $25.14 $25.20 $25.14 5,304
2024-04-17 $25.19 $25.22 $25.10 $25.20 $25.14 5,118
2024-04-16 $25.27 $25.27 $25.14 $25.17 $25.11 13,623
2024-04-15 $25.30 $25.30 $25.15 $25.26 $25.20 12,150
2024-04-12 $25.22 $25.39 $25.22 $25.31 $25.31 21,483
2024-04-11 $25.23 $25.23 $25.00 $25.18 $25.18 23,807
2024-04-10 $25.26 $25.26 $25.14 $25.14 $25.14 23,532
2024-04-09 $25.33 $25.42 $25.27 $25.39 $25.39 12,917
2024-04-08 $25.22 $25.32 $25.17 $25.32 $25.32 82,289
2024-04-05 $25.36 $25.36 $25.24 $25.24 $25.24 21,508
2024-04-04 $25.38 $25.38 $25.24 $25.36 $25.36 13,028
2024-04-03 $25.13 $25.27 $25.13 $25.23 $25.23 21,888
2024-04-02 $25.44 $25.50 $25.29 $25.30 $25.30 9,182
2024-04-01 $25.56 $25.56 $25.35 $25.42 $25.42 17,116
2024-03-28 $25.71 $25.76 $25.66 $25.66 $25.60 13,137
2024-03-27 $25.63 $25.74 $25.62 $25.71 $25.64 6,821
2024-03-26 $25.75 $25.75 $25.62 $25.62 $25.56 11,025
2024-03-25 $25.82 $25.82 $25.62 $25.68 $25.62 41,502
2024-03-22 $25.79 $25.79 $25.66 $25.74 $25.68 19,744
2024-03-21 $25.71 $25.72 $25.63 $25.69 $25.62 12,475
2024-03-20 $25.66 $25.72 $25.66 $25.68 $25.62 5,991
2024-03-19 $25.77 $25.77 $25.66 $25.70 $25.63 5,944
2024-03-18 $25.69 $25.72 $25.66 $25.68 $25.61 11,063
2024-03-15 $25.80 $25.80 $25.61 $25.75 $25.68 9,427
2024-03-14 $25.74 $25.77 $25.70 $25.77 $25.70 30,856
2024-03-13 $25.75 $25.85 $25.66 $25.81 $25.75 13,683
2024-03-12 $25.85 $25.85 $25.69 $25.73 $25.67 14,376
2024-03-11 $25.85 $26.04 $25.74 $25.85 $25.79 14,031
2024-03-08 $25.85 $25.85 $25.72 $25.79 $25.72 9,798
2024-03-07 $25.80 $25.80 $25.68 $25.77 $25.71 8,877
2024-03-06 $25.73 $25.75 $25.67 $25.74 $25.68 6,984
2024-03-05 $25.82 $25.82 $25.68 $25.72 $25.66 10,267
2024-03-04 $25.58 $25.68 $25.58 $25.58 $25.52 10,730
2024-03-01 $25.63 $25.71 $25.55 $25.69 $25.63 14,297
2024-02-29 $25.72 $25.72 $25.64 $25.69 $25.57 11,808
2024-02-28 $25.71 $25.75 $25.66 $25.69 $25.56 24,288
2024-02-27 $25.65 $25.76 $25.65 $25.73 $25.61 47,636
2024-02-26 $25.70 $25.70 $25.63 $25.66 $25.54 8,574
2024-02-23 $25.66 $25.71 $25.66 $25.70 $25.57 6,328
2024-02-22 $25.74 $25.74 $25.61 $25.67 $25.55 18,669
2024-02-21 $25.75 $25.75 $25.60 $25.64 $25.51 9,203
2024-02-20 $25.66 $25.82 $25.63 $25.66 $25.54 112,466
2024-02-16 $25.60 $25.65 $25.58 $25.63 $25.63 10,668
2024-02-15 $25.61 $25.70 $25.55 $25.61 $25.61 14,598
2024-02-14 $25.61 $25.61 $25.54 $25.60 $25.60 5,540
2024-02-13 $25.55 $25.60 $25.47 $25.54 $25.54 25,661
2024-02-12 $25.63 $25.64 $25.56 $25.56 $25.56 11,415
2024-02-09 $25.60 $25.63 $25.53 $25.57 $25.57 8,539
2024-02-08 $25.56 $25.63 $25.44 $25.45 $25.45 18,420
2024-02-07 $25.55 $25.63 $25.49 $25.51 $25.51 23,627
2024-02-06 $25.52 $25.55 $25.44 $25.55 $25.55 25,182
2024-02-05 $25.58 $25.61 $25.45 $25.45 $25.45 7,694
2024-02-02 $25.70 $25.70 $25.58 $25.66 $25.66 6,564
2024-02-01 $25.74 $25.87 $25.71 $25.84 $25.84 14,223
2024-01-31 $25.61 $25.73 $25.61 $25.68 $25.62 12,140
2024-01-30 $25.46 $25.57 $25.43 $25.51 $25.45 8,300
2024-01-29 $25.45 $25.49 $25.34 $25.47 $25.41 12,175
2024-01-26 $25.43 $25.43 $25.28 $25.38 $25.32 12,932
2024-01-25 $25.40 $25.40 $25.29 $25.36 $25.30 29,053
2024-01-24 $25.31 $25.31 $25.24 $25.26 $25.20 9,174
2024-01-23 $25.29 $25.31 $25.25 $25.28 $25.22 12,083
2024-01-22 $25.30 $25.30 $25.24 $25.30 $25.24 18,502
2024-01-19 $25.38 $25.38 $25.14 $25.14 $25.08 38,947
2024-01-18 $25.47 $25.47 $25.35 $25.36 $25.30 26,705
2024-01-17 $25.57 $25.57 $25.44 $25.47 $25.40 23,928
2024-01-16 $25.56 $25.60 $25.51 $25.55 $25.49 24,910
2024-01-12 $25.70 $25.70 $25.59 $25.67 $25.61 8,686
2024-01-11 $25.61 $25.67 $25.59 $25.62 $25.56 27,352
2024-01-10 $25.66 $25.67 $25.61 $25.63 $25.56 10,888
2024-01-09 $25.66 $25.68 $25.60 $25.66 $25.59 6,042
2024-01-08 $25.59 $25.71 $25.56 $25.67 $25.61 7,599
2024-01-05 $25.57 $25.63 $25.54 $25.58 $25.51 8,368
2024-01-04 $25.56 $25.65 $25.53 $25.65 $25.59 21,459
2024-01-03 $25.58 $25.66 $25.55 $25.66 $25.60 101,013
2024-01-02 $25.53 $25.65 $25.50 $25.65 $25.59 40,825
2023-12-29 $25.56 $25.66 $25.56 $25.66 $25.60 25,872
2023-12-28 $25.63 $25.67 $25.51 $25.62 $25.56 41,776
2023-12-27 $25.66 $25.78 $25.62 $25.72 $25.66 24,228
2023-12-26 $25.66 $25.67 $25.58 $25.62 $25.62 18,775
2023-12-22 $25.72 $25.72 $25.60 $25.60 $25.60 15,016
2023-12-21 $25.65 $25.67 $25.56 $25.63 $25.63 26,823
2023-12-20 $25.46 $25.65 $25.46 $25.65 $25.59 30,852
2023-12-19 $25.53 $25.54 $25.37 $25.44 $25.38 22,695
2023-12-18 $25.55 $25.59 $25.41 $25.46 $25.40 21,330
2023-12-15 $25.31 $25.60 $25.31 $25.55 $25.49 14,754
2023-12-14 $25.29 $25.50 $25.20 $25.39 $25.33 35,979
2023-12-13 $25.11 $25.19 $24.99 $25.19 $25.13 6,603
2023-12-12 $24.99 $25.07 $24.90 $25.04 $24.98 15,997
2023-12-11 $25.10 $25.16 $24.98 $25.00 $24.94 12,364
2023-12-08 $25.14 $25.14 $24.94 $25.00 $24.94 18,421
2023-12-07 $25.15 $25.15 $24.94 $24.99 $24.93 17,972
2023-12-06 $25.04 $25.04 $24.96 $24.96 $24.90 10,122
2023-12-05 $24.93 $25.05 $24.91 $24.93 $24.87 21,971
2023-12-04 $24.83 $24.90 $24.78 $24.81 $24.75 13,464
2023-12-01 $24.90 $24.93 $24.79 $24.93 $24.87 9,880
2023-11-30 $24.73 $24.89 $24.73 $24.82 $24.70 12,250
2023-11-29 $24.71 $24.78 $24.63 $24.78 $24.66 23,595
2023-11-28 $24.54 $24.61 $24.48 $24.51 $24.40 14,187
2023-11-27 $24.51 $24.51 $24.42 $24.46 $24.35 7,915
2023-11-24 $24.45 $24.45 $24.26 $24.39 $24.27 10,448
2023-11-22 $24.52 $24.54 $24.41 $24.50 $24.39 75,811
2023-11-21 $24.34 $24.41 $24.31 $24.39 $24.28 17,238
2023-11-20 $24.29 $24.38 $24.25 $24.31 $24.20 32,579
2023-11-17 $24.25 $24.29 $24.15 $24.29 $24.18 34,934
2023-11-16 $24.12 $24.20 $24.11 $24.17 $24.05 23,597
2023-11-15 $24.09 $24.20 $23.98 $24.03 $23.92 14,677
2023-11-14 $23.94 $24.15 $23.94 $24.10 $23.99 10,393
2023-11-13 $23.73 $23.83 $23.66 $23.73 $23.62 28,373
2023-11-10 $23.81 $23.86 $23.72 $23.81 $23.70 24,019
2023-11-09 $23.91 $23.91 $23.64 $23.69 $23.58 31,523
2023-11-08 $23.60 $23.76 $23.60 $23.72 $23.61 79,053
2023-11-07 $23.40 $23.58 $23.40 $23.58 $23.47 24,268
2023-11-06 $23.27 $23.39 $23.27 $23.36 $23.25 11,165
2023-11-03 $23.33 $23.46 $23.33 $23.38 $23.27 14,367
2023-11-02 $23.03 $23.29 $23.00 $23.26 $23.15 31,425
2023-11-01 $22.78 $22.84 $22.73 $22.84 $22.73 13,652
2023-10-31 $22.73 $22.81 $22.69 $22.74 $22.57 16,723
2023-10-30 $22.91 $22.91 $22.77 $22.80 $22.63 22,386
2023-10-27 $22.83 $22.96 $22.80 $22.89 $22.72 38,378
2023-10-26 $22.87 $22.87 $22.67 $22.81 $22.64 21,382
2023-10-25 $22.74 $22.83 $22.61 $22.61 $22.44 30,496
2023-10-24 $23.10 $23.10 $22.84 $22.98 $22.81 17,648
2023-10-23 $22.79 $22.93 $22.72 $22.89 $22.72 32,469
2023-10-20 $22.73 $22.83 $22.73 $22.83 $22.66 17,242
2023-10-19 $22.83 $22.93 $22.60 $22.61 $22.44 21,703
2023-10-18 $22.88 $23.15 $22.88 $22.99 $22.82 87,448
2023-10-17 $23.08 $23.09 $22.99 $22.99 $22.82 21,572
2023-10-16 $23.33 $23.35 $23.15 $23.20 $23.02 15,997
2023-10-13 $23.51 $23.54 $23.37 $23.46 $23.29 31,396
2023-10-12 $23.37 $23.41 $23.27 $23.27 $23.10 8,652
2023-10-11 $23.43 $23.47 $23.27 $23.45 $23.28 69,698
2023-10-10 $23.22 $23.28 $23.11 $23.21 $23.04 34,677
2023-10-09 $23.35 $23.35 $22.90 $23.13 $22.96 78,392
2023-10-06 $23.14 $23.17 $22.95 $23.03 $22.86 111,131
2023-10-05 $23.35 $23.35 $23.25 $23.33 $23.16 16,265
2023-10-04 $23.36 $23.42 $23.05 $23.24 $23.07 112,483
2023-10-03 $23.52 $23.52 $23.31 $23.36 $23.19 17,477
2023-10-02 $23.69 $23.69 $23.47 $23.50 $23.33 13,720
2023-09-29 $23.97 $23.97 $23.68 $23.74 $23.51 19,689
2023-09-28 $23.64 $23.70 $23.57 $23.61 $23.38 136,447
2023-09-27 $23.92 $23.92 $23.67 $23.71 $23.48 20,873
2023-09-26 $23.83 $23.85 $23.64 $23.66 $23.43 23,518
2023-09-25 $23.89 $23.96 $23.80 $23.82 $23.59 51,024
2023-09-22 $24.16 $24.16 $24.01 $24.05 $23.81 36,067
2023-09-21 $24.14 $24.27 $23.96 $24.01 $23.77 30,772
2023-09-20 $24.33 $24.38 $24.23 $24.23 $23.99 19,692
2023-09-19 $24.33 $24.33 $24.26 $24.29 $24.05 3,530
2023-09-18 $24.26 $24.35 $24.26 $24.32 $24.08 11,969
2023-09-15 $24.33 $24.34 $24.29 $24.31 $24.07 4,420
2023-09-14 $24.32 $24.36 $24.26 $24.30 $24.06 14,760
2023-09-13 $24.37 $24.39 $24.33 $24.37 $24.12 22,280
2023-09-12 $24.42 $24.42 $24.31 $24.37 $24.13 45,333
2023-09-11 $24.29 $24.41 $24.29 $24.35 $24.11 14,097
2023-09-08 $24.36 $24.43 $24.34 $24.38 $24.13 6,275
2023-09-07 $24.45 $24.45 $24.34 $24.38 $24.13 96,648
2023-09-06 $24.40 $24.44 $24.37 $24.39 $24.15 12,989
2023-09-05 $24.62 $24.62 $24.28 $24.32 $24.08 56,321
2023-09-01 $24.39 $24.54 $24.39 $24.48 $24.24 16,822
2023-08-31 $24.68 $24.68 $24.54 $24.55 $24.25 15,536
2023-08-30 $24.56 $24.59 $24.45 $24.49 $24.18 12,150
2023-08-29 $24.43 $24.57 $24.42 $24.57 $24.27 5,572
2023-08-28 $24.49 $24.49 $24.37 $24.45 $24.15 21,563
2023-08-25 $24.44 $24.48 $24.41 $24.47 $24.17 19,692
2023-08-24 $24.36 $24.51 $24.36 $24.42 $24.12 12,676
2023-08-23 $24.40 $24.49 $24.40 $24.49 $24.19 3,823
2023-08-22 $24.50 $24.50 $24.16 $24.30 $24.00 44,475
2023-08-21 $24.41 $24.58 $24.33 $24.38 $24.08 20,195
2023-08-18 $24.58 $24.63 $24.54 $24.57 $24.27 16,647
2023-08-17 $24.75 $24.75 $24.61 $24.61 $24.30 6,404
2023-08-16 $24.97 $24.97 $24.75 $24.77 $24.46 15,038
2023-08-15 $24.71 $24.85 $24.71 $24.82 $24.51 5,388
2023-08-14 $24.67 $24.97 $24.67 $24.80 $24.49 15,336
2023-08-11 $24.86 $24.86 $24.76 $24.80 $24.49 7,537
2023-08-10 $24.84 $24.91 $24.77 $24.81 $24.50 10,917
2023-08-09 $24.84 $24.92 $24.69 $24.87 $24.56 20,155
2023-08-08 $24.82 $24.82 $24.77 $24.78 $24.47 11,292
2023-08-07 $24.69 $24.76 $24.69 $24.75 $24.44 1,915
2023-08-04 $24.64 $24.82 $24.64 $24.82 $24.51 12,011
2023-08-03 $24.62 $24.71 $24.60 $24.60 $24.30 11,454
2023-08-02 $24.96 $25.00 $24.85 $24.88 $24.57 26,630
2023-08-01 $25.09 $25.09 $24.92 $25.01 $24.70 40,266
2023-07-31 $25.21 $25.28 $25.13 $25.17 $24.80 8,803
2023-07-28 $25.32 $25.32 $25.18 $25.23 $24.86 17,594
2023-07-27 $25.28 $25.32 $24.97 $25.18 $24.81 22,300
2023-07-26 $25.33 $25.38 $25.33 $25.33 $24.96 7,204
2023-07-25 $25.42 $25.42 $25.20 $25.34 $24.96 16,393
2023-07-24 $25.47 $25.47 $25.40 $25.40 $25.03 15,330
2023-07-21 $25.36 $25.37 $25.30 $25.34 $24.96 9,117
2023-07-20 $25.33 $25.33 $25.19 $25.33 $24.96 12,902
2023-07-19 $25.30 $25.42 $25.28 $25.38 $25.01 8,494
2023-07-18 $25.21 $25.28 $25.20 $25.24 $24.87 5,356
2023-07-17 $25.35 $25.35 $25.15 $25.19 $24.82 13,801
2023-07-14 $25.16 $25.21 $25.15 $25.18 $24.81 6,066
2023-07-13 $25.31 $25.31 $25.13 $25.23 $24.86 15,275
2023-07-12 $25.02 $25.13 $25.02 $25.09 $24.72 21,661
2023-07-11 $24.98 $24.98 $24.89 $24.93 $24.56 46,914
2023-07-10 $24.99 $24.99 $24.89 $24.96 $24.59 33,206
2023-07-07 $24.88 $25.02 $24.88 $24.95 $24.58 17,712
2023-07-06 $25.08 $25.08 $24.92 $25.02 $24.65 30,911
2023-07-05 $25.20 $25.20 $25.08 $25.11 $24.74 4,035
2023-07-03 $25.13 $25.19 $25.13 $25.18 $24.81 15,379
2023-06-30 $25.17 $25.24 $24.97 $25.21 $24.78 13,926
2023-06-29 $25.16 $25.22 $25.06 $25.06 $24.63 20,009
2023-06-28 $25.17 $25.31 $25.16 $25.31 $24.88 45,412
2023-06-27 $25.23 $25.23 $25.11 $25.17 $24.74 8,952
2023-06-26 $25.18 $25.20 $25.14 $25.18 $24.75 1,355
2023-06-23 $25.20 $25.24 $25.12 $25.18 $24.75 10,271
2023-06-22 $25.10 $25.31 $24.87 $24.87 $24.45 74,265
2023-06-21 $25.32 $25.32 $25.22 $25.31 $24.88 8,885
2023-06-20 $25.33 $25.36 $25.25 $25.35 $24.92 11,377
2023-06-16 $25.22 $25.29 $25.18 $25.25 $24.82 82,207
2023-06-15 $25.24 $25.26 $25.16 $25.25 $24.82 7,254
2023-06-14 $25.16 $25.21 $25.12 $25.17 $24.74 9,770
2023-06-13 $24.97 $25.25 $24.97 $25.12 $24.69 15,210
2023-06-12 $25.26 $25.26 $25.08 $25.26 $24.83 31,409
2023-06-09 $25.10 $25.21 $25.10 $25.20 $25.20 60,261
2023-06-08 $25.14 $25.22 $25.12 $25.21 $25.21 39,018
2023-06-07 $25.03 $25.12 $25.01 $25.12 $25.12 43,938
2023-06-06 $25.06 $25.20 $25.02 $25.17 $25.17 51,050
2023-06-05 $24.96 $25.01 $24.78 $25.01 $25.01 150,441
2023-06-02 $24.90 $24.90 $24.81 $24.81 $24.81 13,306
2023-06-01 $25.07 $25.07 $24.86 $24.91 $24.91 10,676
2023-05-31 $24.75 $24.89 $24.75 $24.89 $24.83 12,063
2023-05-30 $24.59 $24.76 $24.59 $24.74 $24.68 7,264
2023-05-26 $24.49 $24.63 $24.49 $24.63 $24.63 7,160
2023-05-25 $24.46 $24.57 $24.12 $24.57 $24.57 18,775
2023-05-24 $24.48 $24.51 $24.39 $24.45 $24.45 11,837
2023-05-23 $24.65 $24.65 $24.55 $24.58 $24.58 10,739
2023-05-22 $24.76 $24.76 $24.56 $24.61 $24.61 27,366
2023-05-19 $24.79 $24.79 $24.66 $24.66 $24.66 7,853
2023-05-18 $24.95 $24.95 $24.79 $24.82 $24.82 3,826
2023-05-17 $24.97 $25.08 $24.94 $24.94 $24.94 12,528
2023-05-16 $25.09 $25.15 $25.05 $25.09 $25.09 6,611
2023-05-15 $25.14 $25.16 $25.11 $25.11 $25.11 4,968
2023-05-12 $25.23 $25.23 $25.14 $25.17 $25.17 5,814
2023-05-11 $25.47 $25.47 $25.16 $25.22 $25.22 11,792
2023-05-10 $25.18 $25.28 $25.13 $25.25 $25.25 9,917
2023-05-09 $25.28 $25.28 $25.08 $25.12 $25.12 16,220
2023-05-08 $25.08 $25.19 $25.04 $25.11 $25.11 21,247
2023-05-05 $25.15 $25.20 $25.11 $25.17 $25.17 8,594
2023-05-04 $25.07 $25.20 $24.91 $25.18 $25.18 14,601
2023-05-03 $24.97 $25.12 $24.97 $25.12 $25.12 13,451
2023-05-02 $25.07 $25.07 $24.91 $25.04 $25.04 7,858
2023-05-01 $24.97 $25.05 $24.90 $24.90 $24.90 30,873
2023-04-28 $25.07 $25.28 $25.04 $25.12 $25.06 26,268
2023-04-27 $24.97 $25.10 $24.91 $24.99 $24.93 6,110
2023-04-26 $25.08 $25.11 $24.98 $24.99 $24.93 4,623
2023-04-25 $24.93 $25.07 $24.93 $25.07 $25.01 21,084
2023-04-24 $24.90 $24.91 $24.83 $24.89 $24.83 11,078
2023-04-21 $24.85 $24.88 $24.77 $24.81 $24.81 10,906
2023-04-20 $24.88 $24.89 $24.85 $24.89 $24.89 6,634
2023-04-19 $24.85 $24.88 $24.80 $24.85 $24.85 12,487
2023-04-18 $25.17 $25.20 $24.98 $25.02 $25.02 14,788
2023-04-17 $25.18 $25.31 $25.14 $25.30 $25.30 25,738
2023-04-14 $25.37 $25.37 $25.15 $25.21 $25.21 28,463
2023-04-13 $25.41 $25.41 $25.28 $25.36 $25.36 21,542
2023-04-12 $25.30 $25.39 $25.30 $25.37 $25.37 10,471
2023-04-11 $25.33 $25.41 $25.23 $25.32 $25.32 6,605
2023-04-10 $25.10 $25.26 $25.10 $25.19 $25.19 12,448
2023-04-06 $25.20 $25.37 $25.20 $25.27 $25.27 11,247
2023-04-05 $25.16 $25.36 $25.11 $25.25 $25.25 9,776
2023-04-04 $24.88 $25.05 $24.88 $24.92 $24.92 30,034
2023-04-03 $24.91 $24.98 $24.83 $24.95 $24.95 13,865
2023-03-31 $24.96 $25.02 $24.93 $25.02 $24.96 16,008
2023-03-30 $24.78 $25.00 $24.74 $24.98 $24.92 20,995
2023-03-29 $24.80 $24.84 $24.80 $24.80 $24.74 6,052
2023-03-28 $24.79 $24.82 $24.67 $24.78 $24.72 29,442
2023-03-27 $24.75 $24.83 $24.75 $24.78 $24.72 11,745
2023-03-24 $24.83 $24.87 $24.83 $24.86 $24.80 1,607
2023-03-23 $24.62 $24.93 $24.62 $24.78 $24.72 13,186
2023-03-22 $24.62 $24.69 $24.57 $24.69 $24.63 3,622
2023-03-21 $24.73 $24.73 $24.54 $24.58 $24.52 5,590
2023-03-20 $24.75 $24.80 $24.58 $24.65 $24.59 7,676
2023-03-17 $24.81 $24.88 $24.78 $24.80 $24.74 10,709
2023-03-16 $24.65 $24.76 $24.56 $24.67 $24.61 70,270
2023-03-15 $24.79 $24.82 $24.62 $24.69 $24.63 19,768
2023-03-14 $24.58 $24.58 $24.45 $24.52 $24.52 19,217
2023-03-13 $24.67 $24.67 $24.54 $24.58 $24.58 10,476
2023-03-10 $24.37 $24.60 $24.37 $24.51 $24.51 8,235
2023-03-09 $24.13 $24.27 $24.13 $24.24 $24.24 17,666
2023-03-08 $24.17 $24.24 $24.06 $24.12 $24.12 5,202
2023-03-07 $24.13 $24.16 $23.97 $24.11 $24.11 14,467
2023-03-06 $24.15 $24.15 $24.07 $24.11 $24.11 16,488
2023-03-03 $24.15 $24.19 $24.11 $24.15 $24.15 8,977
2023-03-02 $24.01 $24.11 $23.98 $24.11 $24.11 87,524
2023-03-01 $24.11 $24.15 $24.07 $24.09 $24.09 9,752
2023-02-28 $24.13 $24.28 $24.13 $24.25 $24.20 19,665
2023-02-27 $24.18 $24.22 $24.14 $24.20 $24.15 5,762
2023-02-24 $24.15 $24.18 $24.11 $24.13 $24.08 10,186
2023-02-23 $24.22 $24.28 $24.19 $24.23 $24.18 17,803
2023-02-22 $24.20 $24.21 $24.16 $24.18 $24.13 5,077
2023-02-21 $24.19 $24.19 $24.14 $24.16 $24.11 13,993
2023-02-17 $24.40 $24.40 $24.24 $24.32 $24.27 9,616
2023-02-16 $24.58 $24.59 $24.44 $24.46 $24.41 10,662
2023-02-15 $24.70 $24.70 $24.61 $24.64 $24.58 3,164
2023-02-14 $24.72 $24.77 $24.69 $24.76 $24.70 11,707
2023-02-13 $24.86 $24.86 $24.77 $24.81 $24.75 4,180
2023-02-10 $24.87 $24.87 $24.75 $24.78 $24.78 8,115
2023-02-09 $24.81 $24.93 $24.80 $24.80 $24.80 11,938
2023-02-08 $24.89 $24.92 $24.86 $24.88 $24.88 15,672
2023-02-07 $24.98 $24.99 $24.86 $24.89 $24.89 15,422
2023-02-06 $25.04 $25.04 $24.94 $25.00 $25.00 8,424
2023-02-03 $25.07 $25.15 $25.06 $25.09 $25.09 14,859
2023-02-02 $25.20 $25.28 $25.16 $25.21 $25.21 22,636
2023-02-01 $25.00 $25.17 $25.00 $25.17 $25.17 11,564
2023-01-31 $25.08 $25.13 $25.08 $25.10 $25.04 9,193
2023-01-30 $25.08 $25.10 $25.07 $25.08 $25.02 7,586
2023-01-27 $25.00 $25.10 $25.00 $25.05 $24.99 10,549
2023-01-26 $25.01 $25.27 $25.01 $25.11 $25.05 24,216
2023-01-25 $24.96 $25.14 $24.96 $25.10 $25.04 27,386
2023-01-24 $25.11 $25.13 $25.06 $25.10 $25.04 4,893
2023-01-23 $25.10 $25.11 $25.05 $25.07 $25.01 5,785
2023-01-20 $25.13 $25.20 $25.11 $25.13 $25.07 5,640
2023-01-19 $25.09 $25.23 $25.09 $25.16 $25.09 7,703
2023-01-18 $25.04 $25.16 $25.04 $25.13 $25.06 8,095
2023-01-17 $24.84 $24.96 $24.84 $24.92 $24.86 12,232
2023-01-13 $24.91 $24.94 $24.86 $24.86 $24.80 7,665
2023-01-12 $24.78 $24.91 $24.77 $24.91 $24.85 10,153
2023-01-11 $24.60 $24.76 $24.60 $24.76 $24.70 9,364
2023-01-10 $24.54 $24.59 $24.46 $24.58 $24.52 17,209
2023-01-09 $24.46 $24.53 $24.44 $24.50 $24.43 9,901
2023-01-06 $24.23 $24.37 $24.22 $24.37 $24.31 10,246
2023-01-05 $24.14 $24.29 $24.14 $24.29 $24.23 26,010
2023-01-04 $24.08 $24.22 $24.08 $24.21 $24.15 10,595
2023-01-03 $23.97 $24.00 $23.94 $23.97 $23.91 9,656
2022-12-30 $23.83 $23.88 $23.73 $23.76 $23.70 28,479
2022-12-29 $23.86 $23.93 $23.79 $23.88 $23.82 35,079
2022-12-28 $24.00 $24.00 $23.80 $23.90 $23.84 26,664
2022-12-27 $23.82 $23.94 $23.69 $23.86 $23.80 49,075
2022-12-23 $23.95 $23.99 $23.84 $23.99 $23.93 35,396
2022-12-22 $23.98 $24.09 $23.89 $24.01 $23.95 93,936
2022-12-21 $24.14 $24.20 $24.05 $24.07 $23.96 295,452
2022-12-20 $24.17 $24.20 $24.13 $24.18 $24.07 15,936
2022-12-19 $24.31 $24.31 $24.17 $24.23 $24.12 15,112
2022-12-16 $24.39 $24.47 $24.33 $24.39 $24.39 38,937
2022-12-15 $24.41 $24.46 $24.38 $24.46 $24.46 15,672
2022-12-14 $24.38 $24.45 $24.23 $24.45 $24.45 30,071
2022-12-13 $24.40 $24.43 $24.32 $24.38 $24.38 18,626
2022-12-12 $24.29 $24.35 $24.20 $24.20 $24.20 50,126
2022-12-09 $24.28 $24.35 $24.27 $24.30 $24.30 12,357
2022-12-08 $24.34 $24.38 $24.30 $24.35 $24.35 33,725
2022-12-07 $24.33 $24.38 $24.22 $24.36 $24.36 10,053
2022-12-06 $24.32 $24.35 $24.29 $24.31 $24.31 7,133
2022-12-05 $24.31 $24.31 $24.23 $24.27 $24.27 6,013
2022-12-02 $24.23 $24.33 $24.23 $24.31 $24.31 7,794
2022-12-01 $24.16 $24.33 $24.16 $24.32 $24.32 10,249
2022-11-30 $24.07 $24.31 $24.05 $24.31 $24.24 57,345
2022-11-29 $23.99 $24.07 $23.90 $24.07 $24.00 31,780
2022-11-28 $23.93 $23.99 $23.90 $23.93 $23.86 13,246
2022-11-25 $23.79 $23.93 $23.79 $23.93 $23.86 6,217
2022-11-23 $23.66 $23.90 $23.66 $23.87 $23.80 23,891
2022-11-22 $23.74 $23.87 $23.66 $23.81 $23.81 21,160
2022-11-21 $23.70 $23.78 $23.68 $23.74 $23.74 24,246
2022-11-18 $23.78 $23.78 $23.51 $23.70 $23.70 35,114
2022-11-17 $23.64 $23.77 $23.59 $23.72 $23.72 9,939
2022-11-16 $23.37 $23.64 $23.37 $23.64 $23.64 20,141
2022-11-15 $23.30 $23.38 $23.12 $23.35 $23.35 32,435
2022-11-14 $23.22 $23.25 $23.09 $23.14 $23.14 15,462
2022-11-11 $23.16 $23.30 $23.13 $23.20 $23.20 23,728
2022-11-10 $22.79 $23.16 $22.79 $23.16 $23.16 54,465
2022-11-09 $22.42 $22.56 $22.42 $22.52 $22.52 19,265
2022-11-08 $22.47 $22.51 $22.43 $22.48 $22.48 26,833
2022-11-07 $22.45 $22.45 $22.37 $22.38 $22.38 7,620
2022-11-04 $22.48 $22.48 $22.35 $22.42 $22.42 15,722
2022-11-03 $22.33 $22.53 $22.33 $22.44 $22.44 42,671
2022-11-02 $22.39 $22.51 $22.30 $22.44 $22.44 16,399
2022-11-01 $22.25 $22.41 $22.22 $22.32 $22.32 54,896
2022-10-31 $22.25 $22.29 $22.17 $22.17 $22.11 16,107
2022-10-28 $22.29 $22.35 $22.06 $22.27 $22.27 51,665
2022-10-27 $22.31 $22.37 $22.29 $22.33 $22.33 7,120
2022-10-26 $22.35 $22.40 $22.29 $22.34 $22.34 21,431
2022-10-25 $22.40 $22.50 $22.17 $22.35 $22.35 27,242
2022-10-24 $22.49 $22.57 $22.25 $22.29 $22.29 22,741
2022-10-21 $22.91 $22.91 $22.58 $22.62 $22.62 13,029
2022-10-20 $23.01 $23.07 $22.95 $22.95 $22.95 80,807
2022-10-19 $23.42 $23.42 $23.01 $23.14 $23.14 169,636
2022-10-18 $23.30 $23.46 $23.18 $23.36 $23.36 18,987
2022-10-17 $23.36 $23.36 $23.21 $23.28 $23.28 9,367
2022-10-14 $23.39 $23.39 $23.22 $23.28 $23.28 17,930
2022-10-13 $23.23 $23.35 $23.19 $23.31 $23.31 15,879
2022-10-12 $23.51 $23.58 $23.43 $23.52 $23.52 12,237
2022-10-11 $23.43 $23.55 $23.35 $23.43 $23.43 27,786
2022-10-10 $23.39 $23.42 $23.21 $23.31 $23.31 53,066
2022-10-07 $23.53 $23.56 $23.42 $23.47 $23.47 282,209
2022-10-06 $23.60 $23.60 $23.51 $23.60 $23.60 30,517
2022-10-05 $23.56 $23.57 $23.39 $23.54 $23.54 176,859
2022-10-04 $23.36 $23.60 $23.36 $23.54 $23.54 16,324
2022-10-03 $23.29 $23.29 $23.12 $23.23 $23.23 81,790
2022-09-30 $23.15 $23.24 $23.15 $23.18 $23.18 31,402
2022-09-29 $23.22 $23.29 $23.21 $23.26 $23.26 47,493
2022-09-28 $23.34 $23.45 $23.06 $23.26 $23.26 173,320
2022-09-27 $23.31 $23.31 $23.14 $23.19 $23.19 13,408
2022-09-26 $23.50 $23.57 $23.34 $23.40 $23.40 18,257
2022-09-23 $23.72 $23.72 $23.56 $23.62 $23.62 12,547
2022-09-22 $23.81 $23.81 $23.64 $23.67 $23.67 34,252
2022-09-21 $23.68 $23.84 $23.68 $23.84 $23.84 7,844
2022-09-20 $23.94 $23.94 $23.67 $23.75 $23.75 20,990
2022-09-19 $23.94 $23.95 $23.94 $23.94 $23.94 75,249
2022-09-16 $23.94 $23.98 $23.94 $23.94 $23.94 26,343
2022-09-15 $23.95 $24.05 $23.95 $23.97 $23.97 7,167
2022-09-14 $24.10 $24.10 $24.00 $24.02 $24.02 14,284
2022-09-13 $23.99 $24.10 $23.99 $24.10 $24.10 25,815
2022-09-12 $24.22 $24.26 $24.12 $24.13 $24.13 14,587
2022-09-09 $24.22 $24.22 $24.08 $24.12 $24.12 13,428
2022-09-08 $24.10 $24.14 $24.07 $24.11 $24.11 14,556
2022-09-07 $24.18 $24.19 $24.10 $24.13 $24.13 58,857
2022-09-06 $24.16 $24.32 $24.12 $24.15 $24.15 10,820
2022-09-02 $24.35 $24.35 $24.29 $24.33 $24.33 19,449
2022-09-01 $24.38 $24.38 $24.17 $24.21 $24.21 15,802
2022-08-31 $24.45 $24.57 $24.45 $24.48 $24.42 11,423
2022-08-30 $24.67 $24.67 $24.51 $24.60 $24.54 27,934
2022-08-29 $24.81 $24.81 $24.67 $24.67 $24.61 13,719
2022-08-26 $24.86 $24.89 $24.80 $24.84 $24.78 10,511
2022-08-25 $24.88 $24.93 $24.87 $24.87 $24.81 9,555
2022-08-24 $25.00 $25.00 $24.86 $24.86 $24.80 8,138
2022-08-23 $25.14 $25.14 $24.95 $25.02 $24.96 18,842
2022-08-22 $25.06 $25.11 $25.00 $25.02 $24.96 8,649
2022-08-19 $24.96 $25.09 $24.91 $25.01 $24.95 97,576
2022-08-18 $25.29 $25.29 $25.21 $25.28 $25.22 39,326
2022-08-17 $25.40 $25.40 $25.24 $25.24 $25.18 16,446
2022-08-16 $25.45 $25.50 $25.45 $25.47 $25.41 10,944
2022-08-15 $25.32 $25.50 $25.32 $25.39 $25.33 28,223
2022-08-12 $25.55 $25.55 $25.46 $25.51 $25.45 13,792
2022-08-11 $25.55 $25.55 $25.27 $25.36 $25.30 21,825
2022-08-10 $25.53 $25.58 $25.51 $25.52 $25.46 60,900
2022-08-09 $25.50 $25.52 $25.46 $25.49 $25.43 13,314
2022-08-08 $25.57 $25.57 $25.45 $25.50 $25.44 16,935
2022-08-05 $25.56 $25.56 $25.45 $25.45 $25.39 7,689
2022-08-04 $25.68 $25.69 $25.63 $25.66 $25.60 10,410
2022-08-03 $25.71 $25.71 $25.52 $25.61 $25.55 20,214
2022-08-02 $25.73 $25.73 $25.51 $25.55 $25.49 15,768
2022-08-01 $25.59 $25.76 $25.59 $25.70 $25.64 9,630
2022-07-29 $25.54 $25.58 $25.54 $25.56 $25.44 22,116
2022-07-28 $25.40 $25.53 $25.40 $25.51 $25.39 32,143
2022-07-27 $25.41 $25.43 $25.36 $25.36 $25.24 15,423
2022-07-26 $25.40 $25.43 $25.32 $25.32 $25.20 14,972
2022-07-25 $25.26 $25.36 $25.26 $25.28 $25.16 6,213
2022-07-22 $25.32 $25.50 $25.28 $25.33 $25.21 17,805
2022-07-21 $25.24 $25.25 $25.15 $25.16 $25.04 39,745
2022-07-20 $25.27 $25.27 $25.19 $25.22 $25.11 13,502
2022-07-19 $25.28 $25.28 $25.14 $25.20 $25.08 26,103
2022-07-18 $25.22 $25.25 $25.12 $25.17 $25.05 32,012
2022-07-15 $25.25 $25.26 $25.21 $25.23 $25.11 19,398
2022-07-14 $25.13 $25.31 $25.13 $25.20 $25.08 93,721
2022-07-13 $25.21 $25.28 $25.10 $25.16 $25.04 42,890
2022-07-12 $25.45 $25.46 $25.28 $25.28 $25.16 311,573
2022-07-11 $25.30 $25.43 $25.30 $25.38 $25.26 46,971
2022-07-08 $25.22 $25.34 $25.19 $25.34 $25.22 68,195
2022-07-07 $25.28 $25.28 $25.18 $25.18 $25.06 46,046
2022-07-06 $25.31 $25.31 $25.13 $25.17 $25.05 20,425
2022-07-05 $25.08 $25.25 $25.08 $25.18 $25.06 20,053
2022-07-01 $25.03 $25.10 $24.93 $24.95 $24.84 16,066
2022-06-30 $24.92 $24.97 $24.82 $24.84 $24.67 16,572
2022-06-29 $24.75 $24.77 $24.70 $24.76 $24.59 40,087
2022-06-28 $24.61 $24.72 $24.56 $24.67 $24.50 87,523
2022-06-27 $24.65 $24.67 $24.60 $24.61 $24.44 33,185
2022-06-24 $24.63 $24.67 $24.61 $24.62 $24.45 14,088
2022-06-23 $24.47 $24.66 $24.47 $24.62 $24.45 10,452
2022-06-22 $24.35 $24.49 $24.35 $24.46 $24.29 22,801
2022-06-21 $24.26 $24.32 $24.20 $24.26 $24.09 26,739
2022-06-17 $24.39 $24.39 $24.29 $24.35 $24.18 11,731
2022-06-16 $24.32 $24.39 $24.17 $24.38 $24.21 48,862
2022-06-15 $24.29 $24.39 $24.18 $24.33 $24.16 27,925
2022-06-14 $24.25 $24.32 $24.10 $24.28 $24.11 110,714
2022-06-13 $24.44 $24.73 $24.20 $24.25 $24.08 32,262
2022-06-10 $25.13 $25.13 $24.96 $25.06 $24.89 30,708
2022-06-09 $25.39 $25.39 $25.12 $25.19 $25.02 19,619
2022-06-08 $25.56 $25.60 $25.38 $25.45 $25.28 27,169
2022-06-07 $25.59 $25.66 $25.57 $25.57 $25.39 15,614
2022-06-06 $25.77 $25.77 $25.52 $25.59 $25.41 30,360
2022-06-03 $25.77 $25.77 $25.59 $25.74 $25.56 50,557
2022-06-02 $25.78 $25.79 $25.71 $25.71 $25.53 5,153
2022-06-01 $25.74 $25.80 $25.60 $25.70 $25.52 24,677
2022-05-31 $25.79 $25.80 $25.65 $25.68 $25.45 33,504
2022-05-27 $25.70 $25.81 $25.62 $25.73 $25.50 34,899
2022-05-26 $25.40 $25.64 $25.40 $25.64 $25.41 77,468
2022-05-25 $25.29 $25.40 $25.26 $25.39 $25.16 32,578
2022-05-24 $24.88 $25.03 $24.79 $25.03 $24.81 45,279
2022-05-23 $24.49 $24.70 $24.49 $24.68 $24.46 30,279
2022-05-20 $24.48 $24.56 $24.37 $24.54 $24.32 131,792
2022-05-19 $24.25 $24.39 $24.25 $24.39 $24.17 23,498
2022-05-18 $24.39 $24.42 $24.26 $24.32 $24.11 20,343
2022-05-17 $24.28 $24.44 $24.28 $24.44 $24.22 31,715
2022-05-16 $24.48 $24.57 $24.45 $24.54 $24.32 24,260
2022-05-13 $24.61 $24.67 $24.45 $24.47 $24.25 36,656
2022-05-12 $24.75 $24.75 $24.66 $24.73 $24.51 24,388
2022-05-11 $24.74 $24.79 $24.68 $24.78 $24.56 14,058
2022-05-10 $24.78 $24.83 $24.65 $24.72 $24.50 69,592
2022-05-09 $25.02 $25.02 $24.38 $24.75 $24.53 184,421
2022-05-06 $25.09 $25.09 $24.93 $24.99 $24.76 22,746
2022-05-05 $25.10 $25.18 $24.92 $25.11 $24.88 54,846
2022-05-04 $25.18 $25.24 $25.16 $25.24 $25.01 13,619
2022-05-03 $25.26 $25.30 $25.14 $25.26 $25.03 20,704
2022-05-02 $25.24 $25.24 $25.10 $25.11 $24.88 46,666
2022-04-29 $25.39 $25.40 $25.29 $25.30 $25.02 11,628
2022-04-28 $25.39 $25.42 $25.30 $25.39 $25.11 36,700
2022-04-27 $25.44 $25.47 $25.34 $25.40 $25.12 31,341
2022-04-26 $25.44 $25.58 $25.44 $25.53 $25.25 33,957
2022-04-25 $25.55 $25.60 $25.46 $25.48 $25.20 54,518
2022-04-22 $25.65 $25.65 $25.50 $25.56 $25.28 17,529
2022-04-21 $25.72 $25.72 $25.51 $25.60 $25.32 27,655
2022-04-20 $25.71 $25.71 $25.52 $25.63 $25.35 162,884
2022-04-19 $25.72 $25.80 $25.58 $25.58 $25.30 23,275
2022-04-18 $25.97 $25.97 $25.81 $25.84 $25.55 63,119
2022-04-14 $25.93 $25.98 $25.84 $25.85 $25.56 33,305
2022-04-13 $26.10 $26.11 $26.00 $26.01 $25.72 24,291
2022-04-12 $26.10 $26.15 $26.00 $26.06 $25.77 29,292
2022-04-11 $26.19 $26.25 $26.05 $26.05 $25.76 25,714
2022-04-08 $26.11 $26.22 $26.11 $26.22 $25.93 30,511
2022-04-07 $26.26 $26.34 $26.17 $26.31 $26.02 38,499
2022-04-06 $26.36 $26.44 $26.27 $26.30 $26.01 63,834
2022-04-05 $26.51 $26.55 $26.43 $26.47 $26.18 30,647
2022-04-04 $26.47 $26.52 $26.47 $26.52 $26.23 10,205
2022-04-01 $26.40 $26.53 $26.40 $26.51 $26.22 75,615
2022-03-31 $26.53 $26.57 $26.45 $26.53 $26.18 27,296
2022-03-30 $26.42 $26.54 $26.42 $26.53 $26.18 19,758
2022-03-29 $26.35 $26.51 $26.35 $26.42 $26.08 40,133
2022-03-28 $26.66 $26.66 $26.35 $26.40 $26.06 120,137
2022-03-25 $26.64 $26.65 $26.48 $26.52 $26.17 66,863
2022-03-24 $26.69 $26.79 $26.49 $26.54 $26.19 174,365
2022-03-23 $26.89 $26.89 $26.77 $26.81 $26.46 10,070
2022-03-22 $26.92 $26.97 $26.84 $26.86 $26.51 18,164
2022-03-21 $27.00 $27.03 $26.93 $26.93 $26.58 16,097
2022-03-18 $27.12 $27.13 $27.03 $27.08 $26.73 36,472
2022-03-17 $27.01 $27.09 $27.01 $27.06 $26.71 44,701
2022-03-16 $26.87 $27.01 $26.87 $26.99 $26.64 35,250
2022-03-15 $26.95 $27.02 $26.93 $26.98 $26.63 38,584
2022-03-14 $27.21 $27.22 $27.03 $27.04 $26.69 46,211
2022-03-11 $27.39 $27.39 $27.25 $27.25 $26.89 18,231
2022-03-10 $27.48 $27.48 $27.34 $27.34 $26.98 35,698
2022-03-09 $27.51 $27.53 $27.45 $27.47 $27.11 81,188
2022-03-08 $27.52 $27.62 $27.51 $27.52 $27.16 24,411
2022-03-07 $27.77 $27.77 $27.66 $27.67 $27.31 30,116
2022-03-04 $27.75 $27.80 $27.75 $27.79 $27.43 23,592
2022-03-03 $27.92 $27.95 $27.80 $27.84 $27.48 39,486
2022-03-02 $28.11 $28.11 $27.90 $27.92 $27.55 18,680
2022-03-01 $28.10 $28.10 $27.90 $27.98 $27.62 43,311
2022-02-28 $27.93 $28.01 $27.93 $27.95 $27.54 394,927
2022-02-25 $27.96 $27.96 $27.87 $27.90 $27.49 98,149
2022-02-24 $28.02 $28.02 $27.91 $27.96 $27.55 55,255
2022-02-23 $27.86 $27.93 $27.86 $27.87 $27.46 26,576
2022-02-22 $27.86 $27.93 $27.86 $27.89 $27.48 17,781
2022-02-18 $27.85 $27.89 $27.79 $27.85 $27.44 34,290
2022-02-17 $27.80 $27.87 $27.79 $27.86 $27.45 68,628
2022-02-16 $27.90 $27.90 $27.76 $27.80 $27.39 21,575
2022-02-15 $27.83 $27.88 $27.82 $27.82 $27.41 17,379
2022-02-14 $27.94 $27.97 $27.88 $27.89 $27.48 12,948
2022-02-11 $28.16 $28.16 $27.97 $27.98 $27.57 16,470
2022-02-10 $28.28 $28.28 $28.09 $28.09 $27.68 41,231
2022-02-09 $28.19 $28.30 $28.18 $28.25 $27.84 21,541
2022-02-08 $28.33 $28.38 $28.29 $28.29 $27.87 12,266
2022-02-07 $28.43 $28.43 $28.34 $28.37 $27.96 18,730
2022-02-04 $28.31 $28.47 $28.31 $28.38 $27.96 9,574
2022-02-03 $28.50 $28.57 $28.38 $28.57 $28.15 21,729
2022-02-02 $28.41 $28.45 $28.34 $28.37 $27.95 10,813
2022-02-01 $28.25 $28.56 $28.24 $28.34 $27.93 38,001
2022-01-31 $28.24 $28.35 $28.24 $28.29 $27.83 11,041
2022-01-28 $28.42 $28.43 $28.28 $28.38 $27.91 42,963
2022-01-27 $28.62 $28.62 $28.45 $28.47 $28.00 11,285
2022-01-26 $28.60 $28.69 $28.45 $28.49 $28.02 18,013
2022-01-25 $28.71 $28.71 $28.59 $28.63 $28.16 25,214
2022-01-24 $28.78 $28.78 $28.66 $28.73 $28.26 22,223
2022-01-21 $28.80 $28.83 $28.74 $28.78 $28.30 9,442
2022-01-20 $28.80 $28.84 $28.76 $28.77 $28.30 28,968
2022-01-19 $28.85 $28.86 $28.79 $28.82 $28.34 37,113
2022-01-18 $28.93 $28.95 $28.86 $28.89 $28.41 20,973
2022-01-14 $29.01 $29.01 $28.93 $28.93 $28.45 16,799
2022-01-13 $28.98 $29.01 $28.92 $28.96 $28.48 21,082
2022-01-12 $28.93 $28.98 $28.92 $28.93 $28.45 4,703
2022-01-11 $29.00 $29.00 $28.90 $28.93 $28.45 18,871
2022-01-10 $29.05 $29.08 $28.95 $29.00 $28.52 16,172
2022-01-07 $29.15 $29.15 $29.07 $29.09 $28.61 11,799
2022-01-06 $29.19 $29.19 $29.13 $29.16 $28.68 6,345
2022-01-05 $29.28 $29.28 $29.18 $29.19 $28.71 14,159
2022-01-04 $29.26 $29.27 $29.20 $29.23 $28.74 10,184
2022-01-03 $29.23 $29.30 $29.23 $29.27 $28.79 22,026
2021-12-31 $29.30 $29.31 $29.24 $29.26 $28.78 17,774
2021-12-30 $29.29 $29.29 $29.24 $29.24 $28.76 12,921
2021-12-29 $29.20 $29.27 $29.20 $29.26 $28.78 20,192
2021-12-28 $29.28 $29.28 $29.26 $29.27 $28.79 8,380
2021-12-27 $29.23 $29.28 $29.23 $29.26 $28.78 10,900
2021-12-23 $29.28 $29.28 $29.22 $29.25 $28.77 19,131
2021-12-22 $29.28 $29.28 $29.22 $29.25 $28.76 6,815
2021-12-21 $29.57 $29.57 $29.26 $29.26 $28.73 12,714
2021-12-20 $29.12 $29.30 $29.12 $29.29 $28.76 14,280
2021-12-17 $29.32 $29.32 $29.22 $29.29 $28.76 28,969
2021-12-16 $29.32 $29.32 $29.24 $29.28 $28.75 9,014
2021-12-15 $29.24 $29.31 $29.24 $29.29 $28.76 52,246
2021-12-14 $29.38 $29.38 $29.23 $29.29 $28.76 29,918
2021-12-13 $29.31 $29.32 $29.26 $29.29 $28.76 79,059
2021-12-10 $29.31 $29.31 $29.27 $29.29 $28.76 48,513
2021-12-09 $29.32 $29.32 $29.23 $29.27 $28.74 14,132
2021-12-08 $29.29 $29.31 $29.27 $29.30 $28.77 110,679
2021-12-07 $29.30 $30.06 $29.25 $29.32 $28.79 343,264
2021-12-06 $29.30 $29.35 $29.23 $29.31 $28.78 29,744
2021-12-03 $29.26 $29.33 $29.24 $29.32 $28.79 57,750
2021-12-02 $29.32 $29.44 $29.23 $29.30 $28.77 19,470
2021-12-01 $29.31 $29.31 $29.23 $29.31 $28.78 7,516
2021-11-30 $29.38 $29.38 $29.29 $29.33 $28.74 5,904
2021-11-29 $29.27 $29.30 $29.22 $29.26 $28.68 22,364
2021-11-26 $29.23 $29.26 $29.20 $29.26 $28.68 6,618
2021-11-24 $29.09 $29.18 $29.09 $29.16 $28.58 17,238
2021-11-23 $29.21 $29.24 $29.12 $29.19 $28.61 12,629
2021-11-22 $29.18 $29.26 $29.16 $29.23 $28.65 12,926
2021-11-19 $29.10 $29.22 $29.10 $29.21 $28.63 16,707
2021-11-18 $29.20 $29.21 $29.13 $29.16 $28.58 16,742
2021-11-17 $29.16 $29.20 $29.11 $29.18 $28.60 24,376
2021-11-16 $29.18 $29.18 $29.12 $29.15 $28.57 10,894
2021-11-15 $29.21 $29.21 $29.15 $29.20 $28.62 33,906
2021-11-12 $29.23 $29.23 $29.16 $29.19 $28.61 11,887
2021-11-11 $29.13 $29.22 $29.13 $29.21 $28.63 11,051
2021-11-10 $29.24 $29.24 $29.16 $29.18 $28.60 70,808
2021-11-09 $29.17 $29.22 $29.15 $29.22 $28.64 6,267
2021-11-08 $29.09 $29.13 $29.06 $29.13 $28.55 31,171
2021-11-05 $29.05 $29.16 $29.03 $29.09 $28.51 15,052
2021-11-04 $29.05 $29.05 $28.96 $29.01 $28.44 5,322
2021-11-03 $28.95 $29.17 $28.94 $28.98 $28.41 9,704
2021-11-02 $28.97 $28.97 $28.85 $28.93 $28.36 15,562
2021-11-01 $28.84 $28.93 $28.84 $28.89 $28.32 10,509
2021-10-29 $29.02 $29.02 $28.92 $28.96 $28.33 25,251
2021-10-28 $28.91 $28.98 $28.90 $28.96 $28.33 11,576
2021-10-27 $28.82 $28.94 $28.82 $28.93 $28.30 13,934
2021-10-26 $28.87 $28.87 $28.82 $28.84 $28.22 38,376
2021-10-25 $28.83 $28.89 $28.82 $28.85 $28.23 12,402
2021-10-22 $28.92 $28.92 $28.81 $28.86 $28.23 10,645
2021-10-21 $28.95 $28.95 $28.85 $28.88 $28.26 21,280
2021-10-20 $28.95 $28.96 $28.92 $28.95 $28.32 8,461
2021-10-19 $28.95 $28.97 $28.92 $28.95 $28.32 15,410
2021-10-18 $28.96 $28.98 $28.95 $28.97 $28.34 8,553
2021-10-15 $29.00 $29.00 $28.92 $28.95 $28.32 6,240
2021-10-14 $28.97 $28.97 $28.89 $28.96 $28.33 11,315
2021-10-13 $28.95 $28.95 $28.91 $28.91 $28.28 4,305
2021-10-12 $28.93 $28.96 $28.90 $28.96 $28.33 6,157
2021-10-11 $28.86 $28.97 $28.86 $28.89 $28.27 6,498
2021-10-08 $29.00 $29.00 $28.89 $28.95 $28.32 12,416
2021-10-07 $28.97 $28.98 $28.86 $28.92 $28.29 24,884
2021-10-06 $29.00 $29.00 $28.94 $28.97 $28.34 15,098
2021-10-05 $29.10 $29.10 $28.99 $29.02 $28.39 8,418
2021-10-04 $29.04 $29.06 $28.97 $29.05 $28.42 11,921
2021-10-01 $29.04 $29.05 $28.96 $29.05 $28.42 10,286
2021-09-30 $29.05 $29.12 $29.04 $29.04 $28.36 12,886
2021-09-29 $29.20 $29.20 $29.07 $29.09 $28.41 13,871
2021-09-28 $29.18 $29.19 $29.10 $29.10 $28.42 89,050
2021-09-27 $29.32 $29.33 $29.24 $29.26 $28.58 11,948
2021-09-24 $29.34 $29.34 $29.24 $29.28 $28.60 5,785
2021-09-23 $29.44 $29.44 $29.31 $29.35 $28.67 15,760
2021-09-22 $29.38 $29.42 $29.36 $29.42 $28.73 8,787
2021-09-21 $29.37 $29.46 $29.37 $29.42 $28.73 8,787
2021-09-20 $29.43 $29.45 $29.37 $29.41 $28.72 13,786
2021-09-17 $29.37 $29.41 $29.35 $29.41 $28.72 6,345
2021-09-16 $29.41 $29.42 $29.35 $29.42 $28.73 64,120
2021-09-15 $29.40 $29.44 $29.37 $29.39 $28.70 9,973
2021-09-14 $29.37 $29.41 $29.35 $29.35 $28.67 26,479
2021-09-13 $29.40 $29.40 $29.35 $29.40 $28.71 12,275
2021-09-10 $29.42 $29.42 $29.35 $29.40 $28.71 39,424
2021-09-09 $29.30 $29.40 $29.30 $29.35 $28.67 13,905
2021-09-08 $29.32 $29.36 $29.29 $29.36 $28.67 21,846
2021-09-07 $29.37 $29.37 $29.30 $29.30 $28.62 19,833
2021-09-03 $29.37 $29.62 $29.33 $29.37 $28.68 11,566
2021-09-02 $29.33 $29.41 $29.29 $29.36 $28.67 27,170
2021-09-01 $29.42 $29.43 $29.37 $29.39 $28.70 5,814
2021-08-31 $29.49 $29.49 $29.45 $29.48 $28.74 8,306
2021-08-30 $29.51 $29.51 $29.46 $29.49 $28.75 17,564
2021-08-27 $29.49 $29.50 $29.42 $29.50 $28.76 6,914
2021-08-26 $29.47 $29.47 $29.42 $29.45 $28.71 14,661
2021-08-25 $29.51 $29.51 $29.41 $29.45 $28.71 19,502
2021-08-24 $29.44 $29.52 $29.43 $29.47 $28.73 15,729
2021-08-23 $29.48 $29.51 $29.44 $29.44 $28.70 7,521
2021-08-20 $29.46 $29.48 $29.46 $29.47 $28.73 11,420
2021-08-19 $29.47 $29.51 $29.44 $29.47 $28.73 14,232
2021-08-18 $29.47 $29.50 $29.41 $29.44 $28.70 25,498
2021-08-17 $29.48 $29.48 $29.39 $29.45 $28.71 65,982
2021-08-16 $29.45 $29.51 $29.45 $29.46 $28.72 17,246
2021-08-13 $29.52 $29.52 $29.46 $29.49 $28.75 10,664
2021-08-12 $29.54 $29.54 $29.43 $29.46 $28.72 12,082
2021-08-11 $29.60 $29.60 $29.50 $29.52 $28.78 29,635
2021-08-10 $29.58 $29.60 $29.56 $29.59 $28.84 6,737
2021-08-09 $29.60 $29.60 $29.53 $29.60 $28.85 9,698
2021-08-06 $29.56 $29.66 $29.56 $29.59 $28.85 17,139
2021-08-05 $29.68 $29.68 $29.62 $29.65 $28.91 12,634
2021-08-04 $29.60 $29.69 $29.59 $29.69 $28.94 25,648
2021-08-03 $29.64 $29.70 $29.64 $29.69 $28.94 10,616
2021-08-02 $29.69 $29.77 $29.62 $29.69 $28.94 60,871
2021-07-30 $29.74 $29.74 $29.70 $29.73 $28.93 8,257
2021-07-29 $29.78 $29.78 $29.71 $29.72 $28.92 14,487
2021-07-28 $29.80 $29.80 $29.68 $29.73 $28.93 12,530
2021-07-27 $29.77 $29.85 $29.77 $29.84 $29.04 12,207
2021-07-26 $29.87 $29.87 $29.71 $29.80 $29.00 35,064
2021-07-23 $29.74 $29.87 $29.70 $29.84 $29.04 109,640
2021-07-22 $29.77 $29.81 $29.73 $29.77 $28.97 22,786
2021-07-21 $29.78 $29.80 $29.72 $29.76 $28.96 6,213
2021-07-20 $29.89 $29.89 $29.70 $29.79 $28.99 159,147
2021-07-19 $29.88 $29.90 $29.77 $29.86 $29.06 23,148
2021-07-16 $29.71 $29.79 $29.71 $29.76 $28.96 8,035
2021-07-15 $29.78 $29.79 $29.73 $29.78 $28.98 26,882
2021-07-14 $29.77 $29.80 $29.71 $29.76 $28.96 83,321
2021-07-13 $29.75 $29.80 $29.71 $29.72 $28.92 64,043
2021-07-12 $29.76 $29.79 $29.71 $29.77 $28.97 35,455
2021-07-09 $29.75 $30.06 $29.70 $29.72 $28.92 50,717
2021-07-08 $29.79 $29.79 $29.71 $29.72 $28.92 15,445
2021-07-07 $29.63 $29.70 $29.59 $29.66 $28.86 14,684
2021-07-06 $29.53 $29.67 $29.53 $29.63 $28.84 53,322
2021-07-02 $29.49 $29.59 $29.45 $29.55 $28.76 55,881
2021-07-01 $29.44 $29.50 $29.43 $29.48 $28.69 2,794
2021-06-30 $29.45 $29.55 $29.45 $29.54 $28.70 56,678
2021-06-29 $29.46 $29.52 $29.42 $29.47 $28.63 11,122
2021-06-28 $29.52 $29.75 $29.40 $29.54 $28.70 30,461
2021-06-25 $29.44 $29.48 $29.41 $29.44 $28.60 7,031
2021-06-24 $29.44 $29.50 $29.43 $29.46 $28.62 9,185
2021-06-23 $29.55 $29.55 $29.40 $29.46 $28.62 20,498
2021-06-22 $29.57 $29.57 $29.49 $29.54 $28.69 10,006
2021-06-21 $29.58 $29.58 $29.48 $29.55 $28.70 12,014
2021-06-18 $29.57 $29.57 $29.50 $29.53 $28.69 12,473
2021-06-17 $29.56 $29.59 $29.50 $29.57 $28.72 21,497
2021-06-16 $29.63 $29.63 $29.52 $29.52 $28.68 3,303
2021-06-15 $29.65 $29.66 $29.63 $29.63 $28.78 7,711
2021-06-14 $29.65 $29.65 $29.57 $29.61 $28.76 11,805
2021-06-11 $29.65 $29.65 $29.59 $29.64 $28.79 15,384
2021-06-10 $29.64 $29.64 $29.61 $29.64 $28.79 8,321
2021-06-09 $29.54 $29.63 $29.54 $29.61 $28.76 11,676
2021-06-08 $29.49 $29.52 $29.44 $29.51 $28.67 59,292
2021-06-07 $29.45 $29.48 $29.39 $29.44 $28.59 14,289
2021-06-04 $29.38 $29.44 $29.33 $29.41 $28.56 7,513
2021-06-03 $29.34 $29.39 $29.32 $29.35 $28.51 12,384
2021-06-02 $29.32 $29.38 $29.31 $29.35 $28.51 3,856
2021-06-01 $29.35 $29.37 $29.28 $29.35 $28.51 14,343
2021-05-28 $29.30 $29.42 $29.30 $29.39 $28.50 15,381
2021-05-27 $29.32 $29.38 $29.31 $29.32 $28.42 6,854
2021-05-26 $29.37 $29.39 $29.26 $29.37 $28.48 23,156
2021-05-25 $29.37 $29.37 $29.27 $29.32 $28.42 15,036
2021-05-24 $29.22 $29.37 $29.21 $29.31 $28.42 36,867
2021-05-21 $29.31 $29.31 $29.21 $29.25 $28.36 6,212
2021-05-20 $29.24 $29.27 $29.21 $29.25 $28.36 7,938
2021-05-19 $29.26 $29.26 $29.17 $29.20 $28.31 11,501
2021-05-18 $29.26 $29.26 $29.17 $29.23 $28.34 17,368
2021-05-17 $29.19 $29.29 $29.19 $29.23 $28.34 22,977
2021-05-14 $29.20 $29.22 $29.17 $29.20 $28.31 9,506
2021-05-13 $29.18 $29.20 $29.15 $29.16 $28.27 9,185
2021-05-12 $29.22 $29.24 $29.17 $29.23 $28.34 27,789
2021-05-11 $29.25 $29.29 $29.19 $29.23 $28.34 25,084
2021-05-10 $29.33 $29.33 $29.24 $29.27 $28.38 7,681
2021-05-07 $29.27 $29.28 $29.20 $29.23 $28.34 12,556
2021-05-06 $29.24 $29.27 $29.23 $29.26 $28.37 11,450
2021-05-05 $29.20 $29.27 $29.20 $29.22 $28.33 9,044
2021-05-04 $29.18 $29.25 $29.14 $29.18 $28.29 12,666
2021-05-03 $29.20 $29.28 $29.20 $29.23 $28.34 16,358
2021-04-30 $29.26 $29.31 $29.25 $29.26 $28.31 7,387
2021-04-29 $29.27 $29.29 $29.23 $29.25 $28.31 29,578
2021-04-28 $29.36 $29.36 $29.30 $29.33 $28.39 11,721
2021-04-27 $29.31 $29.36 $29.31 $29.33 $28.39 19,905
2021-04-26 $29.37 $29.42 $29.25 $29.32 $28.38 36,883
2021-04-23 $29.26 $29.34 $29.26 $29.33 $28.39 21,925
2021-04-22 $29.28 $29.36 $29.14 $29.30 $28.36 57,097
2021-04-21 $29.26 $29.30 $29.20 $29.27 $28.33 60,818
2021-04-20 $29.26 $29.31 $29.21 $29.27 $28.33 151,049
2021-04-19 $29.25 $29.29 $29.19 $29.25 $28.30 18,593
2021-04-16 $29.25 $29.27 $29.24 $29.26 $28.31 17,877
2021-04-15 $29.27 $29.32 $29.21 $29.28 $28.34 8,075
2021-04-14 $29.13 $29.17 $29.06 $29.14 $28.20 14,483
2021-04-13 $29.06 $29.11 $29.01 $29.11 $28.17 15,669
2021-04-12 $29.04 $29.07 $29.02 $29.05 $28.11 24,306
2021-04-09 $29.05 $29.07 $29.02 $29.07 $28.14 14,922
2021-04-08 $28.97 $29.04 $28.97 $29.03 $28.09 11,734
2021-04-07 $28.91 $28.93 $28.87 $28.92 $27.99 9,053
2021-04-06 $28.89 $28.90 $28.85 $28.88 $27.95 14,478
2021-04-05 $28.87 $28.87 $28.72 $28.85 $27.92 51,747
2021-04-01 $28.81 $28.87 $28.79 $28.86 $27.93 118,911
2021-03-31 $28.88 $28.91 $28.84 $28.88 $27.90 46,057
2021-03-30 $28.85 $28.91 $28.82 $28.85 $27.87 77,245
2021-03-29 $28.87 $28.89 $28.85 $28.88 $27.90 6,550
2021-03-26 $28.81 $28.86 $28.78 $28.82 $27.84 13,917
2021-03-25 $28.80 $28.89 $28.80 $28.84 $27.86 8,103
2021-03-24 $28.79 $28.87 $28.78 $28.86 $27.88 15,178
2021-03-23 $28.83 $28.84 $28.76 $28.82 $27.84 19,204
2021-03-22 $28.81 $28.81 $28.70 $28.77 $27.79 8,762
2021-03-19 $28.75 $28.81 $28.75 $28.77 $27.79 56,278
2021-03-18 $28.81 $28.81 $28.73 $28.75 $27.77 8,761
2021-03-17 $28.90 $28.94 $28.85 $28.93 $27.95 18,560
2021-03-16 $28.91 $28.96 $28.87 $28.92 $27.94 27,306
2021-03-15 $28.91 $28.94 $28.87 $28.90 $27.92 12,892
2021-03-12 $28.85 $28.91 $28.81 $28.85 $27.87 27,357
2021-03-11 $28.92 $28.96 $28.88 $28.95 $27.97 11,050
2021-03-10 $28.82 $28.89 $28.82 $28.89 $27.91 15,434
2021-03-09 $28.81 $28.87 $28.71 $28.80 $27.82 96,612
2021-03-08 $28.70 $28.76 $28.66 $28.70 $27.72 15,558
2021-03-05 $28.71 $28.71 $28.63 $28.70 $27.72 14,328
2021-03-04 $28.65 $28.68 $28.60 $28.63 $27.66 9,481
2021-03-03 $28.57 $28.66 $28.52 $28.66 $27.69 14,415
2021-03-02 $28.57 $28.66 $28.57 $28.64 $27.67 19,183
2021-03-01 $28.66 $28.66 $28.57 $28.61 $27.64 30,954
2021-02-26 $28.61 $28.67 $28.59 $28.67 $27.64 81,912
2021-02-25 $28.76 $28.76 $28.61 $28.62 $27.59 30,993
2021-02-24 $28.87 $28.87 $28.80 $28.84 $27.81 64,184
2021-02-23 $28.98 $29.00 $28.90 $29.00 $27.96 14,809
2021-02-22 $29.22 $29.23 $29.02 $29.02 $27.98 28,612
2021-02-19 $29.41 $29.41 $29.23 $29.26 $28.21 17,946
2021-02-18 $29.45 $29.45 $29.35 $29.38 $28.32 18,126
2021-02-17 $29.56 $29.56 $29.47 $29.48 $28.42 26,576
2021-02-16 $29.61 $29.61 $29.56 $29.61 $28.55 17,423
2021-02-12 $29.63 $29.63 $29.58 $29.61 $28.55 14,021
2021-02-11 $29.58 $29.65 $29.58 $29.60 $28.54 15,225
2021-02-10 $29.57 $29.62 $29.57 $29.60 $28.54 12,018
2021-02-09 $29.49 $29.57 $29.49 $29.55 $28.49 19,392
2021-02-08 $29.44 $29.51 $29.44 $29.48 $28.42 13,724
2021-02-05 $29.51 $29.51 $29.44 $29.48 $28.42 17,518
2021-02-04 $29.41 $29.48 $29.41 $29.44 $28.39 9,518
2021-02-03 $29.46 $29.48 $29.42 $29.45 $28.39 12,553
2021-02-02 $29.43 $29.46 $29.40 $29.44 $28.39 10,835
2021-02-01 $29.44 $29.48 $29.40 $29.45 $28.39 54,472
2021-01-29 $29.51 $29.51 $29.45 $29.48 $28.37 16,475
2021-01-28 $29.44 $29.51 $29.43 $29.48 $28.36 24,328
2021-01-27 $29.37 $29.46 $29.37 $29.43 $28.32 11,391
2021-01-26 $29.33 $29.41 $29.27 $29.37 $28.26 14,191
2021-01-25 $29.33 $29.33 $29.24 $29.27 $28.17 17,451
2021-01-22 $29.22 $29.29 $29.22 $29.26 $28.15 16,746
2021-01-21 $29.24 $29.27 $29.20 $29.25 $28.14 6,294
2021-01-20 $29.19 $29.24 $29.15 $29.20 $28.09 11,051
2021-01-19 $29.25 $29.25 $29.11 $29.16 $28.05 79,904
2021-01-15 $29.12 $29.28 $29.12 $29.19 $28.09 15,079
2021-01-14 $29.26 $29.27 $29.16 $29.25 $28.15 11,524
2021-01-13 $29.23 $29.29 $29.13 $29.24 $28.14 50,070
2021-01-12 $29.24 $29.26 $29.19 $29.25 $28.14 12,486
2021-01-11 $29.19 $29.22 $29.15 $29.22 $28.12 7,777
2021-01-08 $29.33 $29.33 $29.12 $29.17 $28.07 21,543
2021-01-07 $29.21 $29.30 $29.19 $29.24 $28.14 12,944
2021-01-06 $29.21 $29.42 $29.17 $29.21 $28.11 14,295
2021-01-05 $29.20 $29.31 $29.17 $29.28 $28.17 8,295
2021-01-04 $29.24 $29.25 $29.17 $29.21 $28.11 7,788
2020-12-31 $29.24 $29.27 $29.19 $29.24 $28.14 10,320
2020-12-30 $29.22 $29.25 $29.21 $29.23 $28.13 11,966
2020-12-29 $29.21 $29.26 $29.20 $29.22 $28.11 18,163
2020-12-28 $29.25 $29.25 $29.19 $29.19 $28.09 11,711
2020-12-24 $29.23 $29.23 $29.19 $29.19 $28.08 1,127
2020-12-23 $29.16 $29.25 $29.14 $29.17 $28.07 65,367
2020-12-22 $29.20 $29.20 $29.12 $29.18 $28.07 6,651
2020-12-21 $29.21 $29.25 $29.15 $29.23 $28.09 19,105
2020-12-18 $29.16 $29.21 $29.16 $29.20 $28.06 2,046
2020-12-17 $29.23 $29.23 $29.11 $29.22 $28.08 10,842
2020-12-16 $29.08 $29.15 $29.08 $29.14 $28.00 13,830
2020-12-15 $29.12 $29.13 $29.07 $29.10 $27.97 11,100
2020-12-14 $29.13 $29.14 $29.10 $29.12 $27.98 9,048
2020-12-11 $29.09 $29.19 $29.05 $29.11 $27.97 15,293
2020-12-10 $29.08 $29.12 $29.04 $29.07 $27.94 28,452
2020-12-09 $29.01 $29.12 $28.95 $28.99 $27.86 32,194
2020-12-08 $29.07 $29.09 $28.99 $29.05 $27.92 9,936
2020-12-07 $29.05 $29.09 $29.02 $29.08 $27.94 11,158
2020-12-04 $29.00 $29.03 $28.96 $29.00 $27.87 13,524
2020-12-03 $28.95 $29.02 $28.95 $28.99 $27.86 8,362
2020-12-02 $28.95 $28.95 $28.90 $28.95 $27.82 57,579
2020-12-01 $28.97 $28.99 $28.92 $28.97 $27.84 6,860
2020-11-30 $28.96 $29.03 $28.96 $28.99 $27.79 14,223
2020-11-27 $28.95 $29.03 $28.95 $29.03 $27.83 1,672
2020-11-25 $28.96 $29.07 $28.94 $28.99 $27.79 76,820
2020-11-24 $28.95 $28.95 $28.86 $28.89 $27.70 16,682
2020-11-23 $28.86 $28.99 $28.86 $28.89 $27.69 10,793
2020-11-20 $28.92 $28.96 $28.91 $28.96 $27.76 54,949
2020-11-19 $28.88 $28.90 $28.77 $28.90 $27.71 17,778
2020-11-18 $28.82 $28.82 $28.73 $28.73 $27.54 8,462
2020-11-17 $28.62 $28.70 $28.62 $28.67 $27.49 56,311
2020-11-16 $28.52 $28.59 $28.52 $28.58 $27.40 3,577
2020-11-13 $28.53 $28.56 $28.49 $28.53 $27.35 6,442
2020-11-12 $28.50 $28.53 $28.42 $28.53 $27.35 11,373
2020-11-11 $28.45 $28.48 $28.38 $28.48 $27.30 20,291
2020-11-10 $28.43 $28.45 $28.39 $28.42 $27.24 19,509
2020-11-09 $28.42 $28.43 $28.34 $28.40 $27.23 14,288
2020-11-06 $28.50 $28.54 $28.43 $28.54 $27.36 9,937
2020-11-05 $28.36 $28.44 $28.36 $28.40 $27.23 6,166
2020-11-04 $28.26 $28.39 $28.26 $28.36 $27.19 6,041
2020-11-03 $28.11 $28.23 $28.10 $28.16 $27.00 19,683
2020-11-02 $28.18 $28.22 $28.11 $28.15 $26.99 12,338
2020-10-30 $28.28 $28.33 $28.17 $28.26 $27.03 23,024
2020-10-29 $28.28 $28.29 $28.27 $28.28 $27.05 4,275
2020-10-28 $28.19 $28.29 $28.19 $28.27 $27.03 16,599
2020-10-27 $28.26 $28.26 $28.19 $28.24 $27.00 15,902
2020-10-26 $28.21 $28.23 $28.15 $28.20 $26.97 37,534
2020-10-23 $28.23 $28.23 $28.16 $28.18 $26.95 8,024
2020-10-22 $28.16 $28.23 $28.15 $28.21 $26.98 10,078
2020-10-21 $28.20 $28.23 $28.15 $28.23 $27.00 7,908
2020-10-20 $28.26 $28.26 $28.19 $28.23 $27.00 13,957
2020-10-19 $28.24 $28.26 $28.20 $28.24 $27.01 10,438
2020-10-16 $28.24 $28.26 $28.19 $28.22 $26.99 7,646
2020-10-15 $28.21 $28.24 $28.17 $28.20 $26.97 4,247
2020-10-14 $28.23 $28.25 $28.10 $28.20 $26.97 16,412
2020-10-13 $28.25 $28.25 $28.20 $28.23 $27.00 5,252
2020-10-12 $28.22 $28.22 $28.17 $28.21 $26.98 11,915
2020-10-09 $28.22 $28.22 $28.09 $28.19 $26.96 23,028
2020-10-08 $28.07 $28.19 $28.07 $28.14 $26.91 6,801
2020-10-07 $28.11 $28.21 $28.11 $28.13 $26.90 17,721
2020-10-06 $28.28 $28.30 $28.23 $28.23 $27.00 14,012
2020-10-05 $28.27 $28.30 $28.20 $28.20 $26.97 34,203
2020-10-02 $28.35 $28.35 $28.27 $28.35 $27.11 20,226
2020-10-01 $28.32 $28.37 $28.32 $28.36 $27.12 5,710
2020-09-30 $28.47 $28.50 $28.37 $28.37 $27.07 9,498
2020-09-29 $28.49 $28.49 $28.42 $28.44 $27.14 26,093
2020-09-28 $28.52 $28.52 $28.45 $28.49 $27.18 3,951
2020-09-25 $28.48 $28.52 $28.47 $28.50 $27.19 11,227
2020-09-24 $28.50 $28.53 $28.47 $28.49 $27.18 3,871
2020-09-23 $28.46 $28.50 $28.44 $28.50 $27.19 9,885
2020-09-22 $28.47 $28.48 $28.37 $28.39 $27.09 8,428
2020-09-21 $28.47 $28.51 $28.37 $28.48 $27.17 71,410
2020-09-18 $28.45 $28.47 $28.35 $28.46 $27.15 105,778
2020-09-17 $28.49 $28.49 $28.37 $28.41 $27.10 5,124
2020-09-16 $28.35 $28.49 $28.34 $28.48 $27.17 10,807
2020-09-15 $28.34 $28.45 $28.34 $28.45 $27.14 9,275
2020-09-14 $28.42 $28.50 $28.42 $28.46 $27.15 9,316
2020-09-11 $28.51 $28.51 $28.45 $28.48 $27.17 10,622
2020-09-10 $28.39 $28.47 $28.34 $28.46 $27.15 12,341
2020-09-09 $28.46 $28.53 $28.38 $28.38 $27.07 13,833
2020-09-08 $28.54 $28.54 $28.42 $28.48 $27.17 10,885
2020-09-04 $28.40 $28.52 $28.40 $28.48 $27.17 17,931
2020-09-03 $28.50 $28.53 $28.48 $28.52 $27.21 9,193
2020-09-02 $28.63 $28.63 $28.44 $28.52 $27.21 24,516
2020-09-01 $28.58 $28.58 $28.49 $28.52 $27.21 7,618
2020-08-31 $28.66 $28.66 $28.54 $28.62 $27.23 32,336
2020-08-28 $28.67 $28.70 $28.65 $28.67 $27.29 21,715
2020-08-27 $28.70 $28.71 $28.56 $28.65 $27.27 8,987
2020-08-26 $28.75 $28.75 $28.64 $28.71 $27.32 15,728
2020-08-25 $28.80 $28.80 $28.61 $28.73 $27.34 12,915
2020-08-24 $28.77 $28.86 $28.75 $28.83 $27.44 82,208
2020-08-21 $28.79 $28.80 $28.68 $28.78 $27.39 7,743
2020-08-20 $28.83 $28.83 $28.66 $28.69 $27.30 24,090
2020-08-19 $28.89 $28.89 $28.77 $28.82 $27.43 32,655
2020-08-18 $28.89 $28.94 $28.85 $28.87 $27.48 14,825
2020-08-17 $28.93 $28.95 $28.90 $28.93 $27.53 7,353
2020-08-14 $28.94 $28.96 $28.90 $28.95 $27.55 17,491
2020-08-13 $28.96 $28.98 $28.94 $28.97 $27.57 4,929
2020-08-12 $28.82 $28.99 $28.82 $28.95 $27.55 20,833
2020-08-11 $28.98 $29.02 $28.92 $29.01 $27.61 21,508
2020-08-10 $28.88 $29.05 $28.88 $28.94 $27.54 9,987
2020-08-07 $28.97 $29.00 $28.92 $28.96 $27.56 18,520
2020-08-06 $28.86 $28.94 $28.84 $28.90 $27.50 6,699
2020-08-05 $28.84 $28.89 $28.80 $28.85 $27.46 7,698
2020-08-04 $28.70 $28.85 $28.70 $28.79 $27.40 12,603
2020-08-03 $28.81 $28.81 $28.69 $28.74 $27.35 4,940
2020-07-31 $28.84 $28.88 $28.78 $28.85 $27.38 9,968
2020-07-30 $28.80 $28.81 $28.74 $28.78 $27.32 3,555
2020-07-29 $28.62 $28.74 $28.62 $28.73 $27.28 11,156
2020-07-28 $28.62 $28.81 $28.62 $28.72 $27.26 9,572
2020-07-27 $28.64 $28.72 $28.61 $28.65 $27.19 10,716
2020-07-24 $28.76 $28.77 $28.70 $28.74 $27.28 7,952
2020-07-23 $28.67 $28.74 $28.62 $28.69 $27.24 18,782
2020-07-22 $28.53 $28.73 $28.53 $28.71 $27.25 32,578
2020-07-21 $28.70 $28.70 $28.50 $28.54 $27.09 53,301
2020-07-20 $28.68 $28.68 $28.55 $28.66 $27.21 5,175
2020-07-17 $28.61 $28.66 $28.57 $28.60 $27.15 10,550
2020-07-16 $28.45 $28.58 $28.45 $28.55 $27.10 10,066
2020-07-15 $28.55 $28.55 $28.42 $28.47 $27.03 67,000
2020-07-14 $28.36 $28.49 $28.36 $28.48 $27.04 9,100
2020-07-13 $28.45 $28.48 $28.42 $28.48 $27.04 9,617
2020-07-10 $28.45 $28.48 $28.34 $28.45 $27.01 8,153
2020-07-09 $28.32 $28.39 $28.32 $28.36 $26.92 3,466
2020-07-08 $28.23 $28.32 $28.23 $28.29 $26.86 4,200
2020-07-07 $28.13 $28.29 $28.13 $28.25 $26.82 3,000
2020-07-06 $28.14 $28.20 $28.13 $28.15 $26.72 15,400
2020-07-02 $28.25 $28.31 $28.23 $28.23 $26.80 7,457
2020-07-01 $28.20 $28.26 $28.18 $28.25 $26.82 58,600
2020-06-30 $28.31 $28.32 $28.31 $28.31 $26.81 7,132
2020-06-29 $28.20 $28.32 $28.20 $28.29 $26.79 4,539
2020-06-26 $28.28 $28.32 $28.24 $28.27 $26.77 5,609
2020-06-25 $28.15 $28.28 $28.15 $28.25 $26.75 4,593
2020-06-24 $28.23 $28.26 $28.18 $28.24 $26.74 1,973
2020-06-23 $28.22 $28.28 $28.22 $28.24 $26.74 5,497
2020-06-22 $28.22 $28.23 $28.19 $28.22 $26.72 2,101
2020-06-19 $28.22 $28.29 $28.20 $28.24 $26.74 5,018
2020-06-18 $28.19 $28.25 $28.14 $28.23 $26.73 4,201
2020-06-17 $28.16 $28.23 $28.14 $28.18 $26.68 4,376
2020-06-16 $28.13 $28.24 $28.05 $28.15 $26.65 11,393
2020-06-15 $28.27 $28.27 $28.09 $28.14 $26.65 4,424
2020-06-12 $28.09 $28.19 $28.02 $28.16 $26.66 6,885
2020-06-11 $28.17 $28.18 $28.00 $28.05 $26.56 32,409
2020-06-10 $27.95 $27.98 $27.87 $27.96 $26.48 68,406
2020-06-09 $27.93 $27.96 $27.87 $27.91 $26.43 6,176
2020-06-08 $27.80 $27.94 $27.78 $27.94 $26.46 12,846
2020-06-05 $27.80 $27.94 $27.79 $27.85 $26.37 7,018
2020-06-04 $27.89 $27.89 $27.75 $27.87 $26.39 9,852
2020-06-03 $27.81 $27.82 $27.69 $27.80 $26.32 9,672
2020-06-02 $27.71 $27.80 $27.70 $27.78 $26.30 16,442
2020-06-01 $27.75 $27.80 $27.71 $27.76 $26.29 9,201
2020-05-29 $27.73 $27.80 $27.73 $27.77 $26.25 3,919
2020-05-28 $27.68 $27.73 $27.67 $27.73 $26.21 6,132
2020-05-27 $27.76 $27.76 $27.65 $27.70 $26.18 4,898
2020-05-26 $27.78 $27.78 $27.64 $27.70 $26.18 8,682
2020-05-22 $27.52 $27.72 $27.51 $27.67 $26.15 20,135
2020-05-21 $27.57 $27.63 $27.46 $27.52 $26.01 17,741
2020-05-20 $27.46 $27.50 $27.37 $27.38 $25.88 7,437
2020-05-19 $27.24 $27.39 $27.24 $27.32 $25.82 24,330
2020-05-18 $27.24 $27.25 $27.20 $27.23 $25.74 8,568
2020-05-15 $27.23 $27.27 $27.10 $27.23 $25.74 4,968
2020-05-14 $27.21 $27.23 $27.19 $27.23 $25.74 2,809
2020-05-13 $27.24 $27.25 $27.05 $27.20 $25.71 13,273
2020-05-12 $26.97 $27.19 $26.97 $27.16 $25.67 10,614
2020-05-11 $27.11 $27.15 $27.02 $27.13 $25.64 13,552
2020-05-08 $26.92 $27.03 $26.92 $26.99 $25.51 7,207
2020-05-07 $26.90 $26.98 $26.90 $26.96 $25.48 11,840
2020-05-06 $26.84 $26.95 $26.81 $26.86 $25.39 16,781
2020-05-05 $26.82 $26.94 $26.82 $26.91 $25.43 3,345
2020-05-04 $26.80 $26.85 $26.77 $26.80 $25.33 356,645
2020-05-01 $26.68 $26.84 $26.68 $26.83 $25.36 12,292
2020-04-30 $26.86 $26.86 $26.65 $26.70 $25.19 8,811
2020-04-29 $26.65 $26.84 $26.59 $26.68 $25.17 24,770
2020-04-28 $26.91 $26.95 $26.76 $26.78 $25.27 24,790
2020-04-27 $26.89 $26.96 $26.81 $26.87 $25.35 15,703
2020-04-24 $26.90 $26.95 $26.76 $26.95 $25.43 56,758
2020-04-23 $27.05 $27.13 $26.93 $27.03 $25.50 9,245
2020-04-22 $27.38 $27.38 $27.16 $27.20 $25.66 6,010
2020-04-21 $27.26 $27.32 $27.18 $27.19 $25.65 6,250
2020-04-20 $27.33 $27.38 $27.24 $27.31 $25.77 5,735
2020-04-17 $27.30 $27.42 $27.27 $27.42 $25.87 4,552
2020-04-16 $27.25 $27.42 $27.25 $27.41 $25.86 29,989
2020-04-15 $27.45 $27.49 $27.37 $27.40 $25.85 15,868
2020-04-14 $27.36 $27.44 $27.34 $27.39 $25.84 18,401
2020-04-13 $27.22 $27.34 $27.19 $27.22 $25.68 47,655
2020-04-09 $27.08 $27.37 $27.08 $27.36 $25.81 44,327
2020-04-08 $27.15 $27.17 $27.07 $27.12 $25.59 14,176
2020-04-07 $26.78 $26.88 $26.78 $26.82 $25.30 3,801
2020-04-06 $26.84 $26.84 $26.71 $26.80 $25.28 9,010
2020-04-03 $26.54 $26.56 $26.43 $26.53 $25.03 4,869
2020-04-02 $26.19 $26.46 $26.19 $26.36 $24.87 7,362
2020-04-01 $27.43 $27.43 $26.24 $26.38 $24.89 46,735
2020-03-31 $27.55 $27.66 $27.50 $27.50 $25.89 14,353
2020-03-30 $27.50 $27.90 $27.50 $27.55 $25.94 91,367
2020-03-27 $27.55 $27.86 $27.55 $27.73 $26.11 6,726
2020-03-26 $27.03 $27.65 $27.03 $27.46 $25.86 37,487
2020-03-25 $25.50 $26.67 $25.47 $26.67 $25.11 38,624
2020-03-24 $24.52 $25.55 $24.44 $25.54 $24.05 103,561
2020-03-23 $24.61 $24.63 $24.30 $24.32 $22.90 28,648
2020-03-20 $25.05 $25.08 $24.38 $24.75 $23.31 36,770
2020-03-19 $25.74 $26.54 $25.09 $25.14 $23.67 79,469
2020-03-18 $25.86 $26.55 $25.86 $26.03 $24.51 79,360
2020-03-17 $26.20 $26.97 $26.20 $26.65 $25.09 18,772
2020-03-16 $26.24 $27.11 $26.16 $26.39 $24.85 65,551
2020-03-13 $26.43 $27.39 $26.32 $27.03 $25.45 189,929
2020-03-12 $27.68 $27.75 $26.33 $26.33 $24.79 72,592
2020-03-11 $28.84 $28.84 $28.18 $28.23 $26.58 25,816
2020-03-10 $29.05 $29.21 $28.85 $28.95 $27.26 45,515
2020-03-09 $29.43 $29.48 $29.33 $29.43 $27.71 42,443
2020-03-06 $29.18 $29.28 $29.16 $29.16 $27.46 5,011
2020-03-05 $29.13 $29.22 $29.13 $29.22 $27.51 8,849
2020-03-04 $29.20 $29.28 $29.11 $29.16 $27.46 20,497
2020-03-03 $29.15 $29.30 $29.12 $29.19 $27.49 22,602
2020-03-02 $29.22 $29.31 $29.19 $29.24 $27.53 96,186
2020-02-28 $29.48 $29.48 $29.27 $29.29 $27.53 26,262
2020-02-27 $29.33 $29.41 $29.30 $29.34 $27.58 22,105
2020-02-26 $29.39 $29.39 $29.25 $29.27 $27.51 74,043
2020-02-25 $29.27 $29.29 $29.19 $29.26 $27.50 8,960
2020-02-24 $29.26 $29.26 $29.15 $29.16 $27.41 74,549
2020-02-21 $28.97 $29.07 $28.95 $29.02 $27.28 9,923
2020-02-20 $28.96 $28.96 $28.84 $28.89 $27.16 14,658
2020-02-19 $28.80 $28.86 $28.77 $28.84 $27.11 13,807
2020-02-18 $28.89 $28.89 $28.80 $28.84 $27.11 18,332
2020-02-14 $28.77 $28.81 $28.75 $28.78 $27.05 5,244
2020-02-13 $28.74 $28.78 $28.74 $28.76 $27.03 18,010
2020-02-12 $28.77 $28.77 $28.71 $28.76 $27.03 6,762
2020-02-11 $28.76 $28.76 $28.71 $28.76 $27.03 12,102
2020-02-10 $28.77 $28.77 $28.70 $28.72 $27.00 5,477
2020-02-07 $28.68 $28.76 $28.64 $28.73 $27.01 25,251
2020-02-06 $28.68 $28.68 $28.60 $28.64 $26.92 8,670
2020-02-05 $28.64 $28.71 $28.64 $28.67 $26.95 14,964
2020-02-04 $28.72 $28.74 $28.64 $28.65 $26.93 13,181
2020-02-03 $29.00 $29.00 $28.72 $28.75 $27.03 29,649
2020-01-31 $28.87 $28.87 $28.80 $28.83 $27.05 12,776
2020-01-30 $28.86 $28.86 $28.75 $28.78 $27.01 11,099
2020-01-29 $28.74 $28.78 $28.72 $28.78 $27.01 4,034
2020-01-28 $28.78 $28.78 $28.67 $28.72 $26.95 3,457
2020-01-27 $28.74 $28.75 $28.69 $28.71 $26.94 11,738
2020-01-24 $28.65 $28.65 $28.60 $28.61 $26.85 7,521
2020-01-23 $28.60 $28.62 $28.55 $28.59 $26.83 142,739
2020-01-22 $28.58 $28.58 $28.52 $28.54 $26.78 13,291
2020-01-21 $28.45 $28.55 $28.41 $28.53 $26.77 138,591
2020-01-17 $28.52 $28.52 $28.40 $28.47 $26.72 6,892
2020-01-16 $28.40 $28.49 $28.40 $28.45 $26.70 11,407
2020-01-15 $28.48 $28.48 $28.42 $28.47 $26.72 16,173
2020-01-14 $28.41 $28.43 $28.40 $28.43 $26.68 6,688
2020-01-13 $28.34 $28.39 $28.32 $28.37 $26.62 3,669
2020-01-10 $28.38 $28.40 $28.36 $28.36 $26.61 12,637
2020-01-09 $28.38 $28.39 $28.33 $28.36 $26.61 4,158
2020-01-08 $28.33 $28.40 $28.33 $28.37 $26.62 54,035
2020-01-07 $28.36 $28.37 $28.29 $28.35 $26.60 10,096
2020-01-06 $28.44 $28.44 $28.29 $28.32 $26.58 19,020
2020-01-03 $28.21 $28.32 $28.21 $28.31 $26.57 5,742
2020-01-02 $28.18 $28.18 $28.12 $28.16 $26.42 13,232
2019-12-31 $28.20 $28.20 $28.13 $28.14 $26.41 49,556
2019-12-30 $28.33 $28.33 $28.13 $28.16 $26.42 6,641
2019-12-27 $28.08 $28.14 $28.08 $28.14 $26.41 4,399
2019-12-26 $28.13 $28.15 $28.09 $28.15 $26.42 10,847
2019-12-24 $28.15 $28.15 $28.11 $28.13 $26.40 936
2019-12-23 $28.12 $28.13 $28.06 $28.10 $26.37 28,895
2019-12-20 $28.13 $28.13 $28.06 $28.06 $26.33 3,256
2019-12-19 $28.21 $28.22 $28.18 $28.19 $26.36 5,697
2019-12-18 $28.29 $28.29 $28.20 $28.24 $26.41 9,461
2019-12-17 $28.19 $28.24 $28.17 $28.23 $26.40 6,298
2019-12-16 $28.25 $28.26 $28.21 $28.21 $26.38 5,548
2019-12-13 $28.18 $28.23 $28.15 $28.19 $26.36 4,467
2019-12-12 $28.28 $28.28 $28.14 $28.14 $26.32 17,176
2019-12-11 $28.27 $28.27 $28.17 $28.20 $26.37 5,300
2019-12-10 $28.16 $28.18 $28.14 $28.15 $26.33 8,310
2019-12-09 $28.14 $28.19 $28.12 $28.14 $26.32 11,220
2019-12-06 $28.17 $28.17 $28.09 $28.13 $26.31 5,920
2019-12-05 $28.09 $28.18 $28.09 $28.14 $26.32 7,139
2019-12-04 $28.18 $28.19 $28.14 $28.16 $26.34 10,011
2019-12-03 $28.14 $28.17 $28.11 $28.15 $26.33 11,716
2019-12-02 $28.29 $28.29 $28.09 $28.13 $26.25 7,735
2019-11-29 $28.15 $28.18 $28.15 $28.18 $26.30 2,825
2019-11-27 $28.16 $28.19 $28.14 $28.17 $26.29 5,029
2019-11-26 $28.19 $28.21 $28.14 $28.16 $26.28 18,411
2019-11-25 $28.17 $28.17 $28.11 $28.13 $26.25 52,335
2019-11-22 $28.08 $28.11 $28.08 $28.11 $26.24 1,596
2019-11-21 $28.09 $28.09 $28.07 $28.08 $26.21 2,431
2019-11-20 $28.05 $28.05 $28.00 $28.04 $26.17 13,907
2019-11-19 $28.00 $28.02 $27.96 $27.98 $26.11 10,186
2019-11-18 $27.96 $27.98 $27.95 $27.96 $26.10 5,897
2019-11-15 $28.04 $28.04 $27.95 $28.00 $26.13 5,215
2019-11-14 $27.90 $28.00 $27.90 $27.99 $26.12 10,840
2019-11-13 $27.93 $27.94 $27.89 $27.93 $26.07 10,341
2019-11-12 $27.90 $27.90 $27.83 $27.86 $26.00 7,743
2019-11-11 $27.88 $27.90 $27.84 $27.89 $26.03 6,593
2019-11-08 $27.94 $27.95 $27.82 $27.87 $26.01 10,557
2019-11-07 $27.94 $28.00 $27.92 $27.94 $26.08 14,939
2019-11-06 $28.12 $28.12 $27.97 $27.99 $26.12 15,552
2019-11-05 $28.05 $28.06 $27.96 $27.98 $26.11 29,559
2019-11-04 $28.01 $28.11 $28.00 $28.09 $26.22 11,917
2019-11-01 $28.21 $28.21 $28.10 $28.12 $26.24 16,028
2019-10-31 $28.17 $28.21 $28.16 $28.21 $26.27 7,806
2019-10-30 $28.01 $28.05 $28.00 $28.04 $26.11 5,922
2019-10-29 $28.06 $28.06 $28.00 $28.04 $26.11 6,872
2019-10-28 $28.04 $28.06 $28.01 $28.05 $26.12 10,354
2019-10-25 $28.07 $28.07 $28.03 $28.03 $26.11 4,308
2019-10-24 $28.07 $28.07 $28.04 $28.06 $26.13 8,286
2019-10-23 $28.07 $28.07 $28.06 $28.06 $26.13 8,969
2019-10-22 $28.07 $28.07 $28.02 $28.04 $26.11 2,878
2019-10-21 $28.09 $28.11 $28.06 $28.08 $26.15 2,785
2019-10-18 $28.14 $28.14 $28.08 $28.12 $26.19 11,565
2019-10-17 $28.13 $28.18 $28.11 $28.15 $26.22 4,666
2019-10-16 $28.25 $28.25 $28.15 $28.19 $26.25 113,783
2019-10-15 $28.26 $28.29 $28.23 $28.23 $26.29 5,190
2019-10-14 $28.34 $28.34 $28.21 $28.28 $26.34 12,702
2019-10-11 $28.34 $28.34 $28.17 $28.18 $26.25 68,084
2019-10-10 $28.41 $28.41 $28.37 $28.37 $26.42 35,774
2019-10-09 $28.46 $28.46 $28.38 $28.41 $26.46 17,881
2019-10-08 $28.37 $28.43 $28.37 $28.43 $26.48 86,758
2019-10-07 $28.36 $28.40 $28.33 $28.37 $26.42 6,084
2019-10-04 $28.32 $28.36 $28.32 $28.36 $26.41 15,394
2019-10-03 $28.34 $28.35 $28.28 $28.35 $26.40 8,823
2019-10-02 $28.22 $28.28 $28.22 $28.25 $26.31 6,185
2019-10-01 $28.19 $28.23 $28.14 $28.16 $26.23 6,170
2019-09-30 $28.26 $28.28 $28.23 $28.27 $26.27 16,138
2019-09-27 $28.30 $28.30 $28.19 $28.21 $26.22 58,557
2019-09-26 $28.22 $28.26 $28.22 $28.23 $26.24 6,002
2019-09-25 $28.22 $28.27 $28.22 $28.27 $26.27 1,058
2019-09-24 $28.26 $28.28 $28.22 $28.28 $26.28 7,067
2019-09-23 $28.27 $28.30 $28.21 $28.25 $26.26 24,536
2019-09-20 $28.15 $28.19 $28.09 $28.19 $26.20 4,156
2019-09-19 $28.14 $28.14 $27.85 $28.11 $26.13 24,943
2019-09-18 $28.03 $28.09 $28.03 $28.05 $26.07 21,342
2019-09-17 $27.98 $28.02 $27.97 $28.00 $26.02 15,278
2019-09-16 $28.09 $28.09 $28.00 $28.00 $26.02 63,341
2019-09-13 $28.04 $28.08 $28.02 $28.04 $26.06 3,412
2019-09-12 $28.16 $28.24 $28.13 $28.13 $26.14 5,906
2019-09-11 $28.28 $28.28 $28.22 $28.23 $26.24 9,119
2019-09-10 $28.30 $28.30 $28.25 $28.29 $26.29 7,903
2019-09-09 $28.41 $28.41 $28.31 $28.34 $26.34 8,854
2019-09-06 $28.36 $28.47 $28.36 $28.46 $26.45 2,379
2019-09-05 $28.55 $28.55 $28.42 $28.47 $26.46 14,778
2019-09-04 $28.50 $28.57 $28.50 $28.55 $26.53 4,955
2019-09-03 $28.58 $28.62 $28.58 $28.61 $26.53 5,100
2019-08-30 $28.60 $28.60 $28.53 $28.56 $26.49 11,663
2019-08-29 $28.50 $28.58 $28.50 $28.58 $26.51 2,982
2019-08-28 $28.57 $28.63 $28.57 $28.60 $26.53 2,335
2019-08-27 $28.56 $28.56 $28.48 $28.53 $26.46 4,218
2019-08-26 $28.53 $28.53 $28.45 $28.49 $26.42 4,452
2019-08-23 $28.48 $28.48 $28.46 $28.48 $26.41 1,426
2019-08-22 $28.47 $28.48 $28.46 $28.46 $26.40 912
2019-08-21 $28.51 $28.52 $28.45 $28.51 $26.44 2,269
2019-08-20 $28.59 $28.59 $28.51 $28.53 $26.46 4,092
2019-08-19 $28.51 $28.52 $28.45 $28.50 $26.43 18,068
2019-08-16 $28.48 $28.54 $28.48 $28.53 $26.46 2,636
2019-08-15 $28.56 $28.56 $28.47 $28.55 $26.48 4,834
2019-08-14 $28.39 $28.49 $28.39 $28.49 $26.42 5,239
2019-08-13 $28.28 $28.32 $28.28 $28.30 $26.25 12,184
2019-08-12 $28.36 $28.36 $28.25 $28.31 $26.26 11,349
2019-08-09 $28.25 $28.25 $28.18 $28.18 $26.14 24,064
2019-08-08 $28.12 $28.23 $28.12 $28.22 $26.17 5,763
2019-08-07 $28.23 $28.25 $28.20 $28.20 $26.15 13,025
2019-08-06 $28.12 $28.14 $28.05 $28.12 $26.08 11,015
2019-08-05 $28.01 $28.11 $28.01 $28.08 $26.04 15,379
2019-08-02 $27.98 $28.01 $27.98 $27.98 $25.95 3,996
2019-08-01 $27.82 $27.93 $27.82 $27.92 $25.89 14,204
2019-07-31 $27.94 $27.94 $27.87 $27.91 $25.83 4,906
2019-07-30 $27.85 $27.91 $27.83 $27.89 $25.81 11,371
2019-07-29 $27.85 $27.87 $27.82 $27.85 $25.77 17,263
2019-07-26 $27.85 $27.85 $27.80 $27.82 $25.75 9,481
2019-07-25 $27.91 $27.91 $27.82 $27.84 $25.77 1,659
2019-07-24 $27.86 $27.86 $27.78 $27.81 $25.74 5,149
2019-07-23 $27.75 $27.79 $27.75 $27.76 $25.69 10,983
2019-07-22 $27.81 $27.82 $27.78 $27.81 $25.74 1,138
2019-07-19 $27.81 $27.82 $27.81 $27.81 $25.74 6,348
2019-07-18 $27.78 $27.78 $27.76 $27.77 $25.70 1,711
2019-07-17 $27.80 $27.80 $27.76 $27.78 $25.71 7,201
2019-07-16 $27.80 $27.80 $27.73 $27.75 $25.68 3,562
2019-07-15 $27.75 $27.79 $27.74 $27.75 $25.68 7,099
2019-07-12 $27.79 $27.79 $27.74 $27.75 $25.68 926
2019-07-11 $27.77 $27.77 $27.69 $27.69 $25.63 3,631
2019-07-10 $27.75 $27.77 $27.70 $27.72 $25.65 2,885
2019-07-09 $27.78 $27.78 $27.71 $27.73 $25.66 4,751
2019-07-08 $27.70 $27.73 $27.70 $27.72 $25.65 7,563
2019-07-05 $27.74 $27.74 $27.58 $27.68 $25.62 3,398
2019-07-03 $27.73 $27.73 $27.64 $27.67 $25.61 2,232
2019-07-02 $27.59 $27.68 $27.59 $27.67 $25.61 3,598
2019-07-01 $27.71 $27.71 $27.58 $27.65 $25.59 6,554
2019-06-28 $27.76 $27.76 $27.68 $27.71 $25.59 5,089
2019-06-27 $27.62 $27.70 $27.62 $27.70 $25.58 11,505
2019-06-26 $27.66 $27.69 $27.62 $27.65 $25.53 53,111
2019-06-25 $27.66 $27.73 $27.65 $27.70 $25.58 13,315
2019-06-24 $27.76 $27.76 $27.68 $27.71 $25.59 3,600
2019-06-21 $27.70 $27.70 $27.65 $27.67 $25.55 3,527
2019-06-20 $27.66 $27.72 $27.66 $27.71 $25.59 4,917
2019-06-19 $27.57 $27.68 $27.57 $27.68 $25.56 8,090
2019-06-18 $27.74 $27.74 $27.65 $27.67 $25.55 12,095
2019-06-17 $27.62 $27.67 $27.62 $27.63 $25.52 26,255
2019-06-14 $27.61 $27.64 $27.61 $27.64 $25.52 3,330
2019-06-13 $27.65 $27.65 $27.62 $27.64 $25.52 1,324
2019-06-12 $27.72 $27.72 $27.61 $27.63 $25.52 189,178
2019-06-11 $27.76 $27.76 $27.66 $27.71 $25.59 7,556
2019-06-10 $27.79 $27.79 $27.67 $27.70 $25.58 17,781
2019-06-07 $27.73 $27.78 $27.73 $27.75 $25.63 4,033
2019-06-06 $27.66 $27.74 $27.66 $27.70 $25.58 2,230
2019-06-05 $27.71 $27.71 $27.68 $27.70 $25.58 3,485
2019-06-04 $27.76 $27.76 $27.67 $27.71 $25.58 1,776
2019-06-03 $27.78 $27.78 $27.68 $27.75 $25.63 5,281
2019-05-31 $27.80 $27.80 $27.73 $27.77 $25.59 12,619
2019-05-30 $27.72 $27.72 $27.65 $27.66 $25.49 10,663
2019-05-29 $27.72 $27.72 $27.64 $27.68 $25.50 5,124
2019-05-28 $27.62 $27.64 $27.60 $27.64 $25.47 6,060
2019-05-24 $27.63 $27.63 $27.50 $27.55 $25.38 5,798
2019-05-23 $27.52 $27.62 $27.49 $27.59 $25.42 9,782
2019-05-22 $27.54 $27.55 $27.50 $27.51 $25.35 6,626
2019-05-21 $27.58 $27.61 $27.50 $27.55 $25.38 7,459
2019-05-20 $27.64 $27.64 $27.59 $27.61 $25.44 4,096
2019-05-17 $27.64 $27.64 $27.61 $27.61 $25.44 424
2019-05-16 $27.59 $27.62 $27.55 $27.60 $25.43 10,478
2019-05-15 $27.64 $27.64 $27.58 $27.58 $25.41 3,285
2019-05-14 $27.47 $27.54 $27.47 $27.51 $25.35 9,418
2019-05-13 $27.55 $27.56 $27.51 $27.53 $25.37 8,468
2019-05-10 $27.48 $27.48 $27.43 $27.47 $25.31 4,656
2019-05-09 $27.41 $27.46 $27.41 $27.44 $25.28 5,111
2019-05-08 $27.49 $27.49 $27.38 $27.41 $25.26 8,357
2019-05-07 $27.40 $27.42 $27.38 $27.40 $25.25 55,788
2019-05-06 $27.35 $27.41 $27.34 $27.38 $25.23 4,295
2019-05-03 $27.25 $27.30 $27.25 $27.28 $25.14 3,281
2019-05-02 $27.31 $27.31 $27.26 $27.27 $25.13 5,142
2019-05-01 $27.28 $27.31 $27.26 $27.29 $25.15 21,773
2019-04-30 $27.30 $27.34 $27.23 $27.31 $25.10 33,770
2019-04-29 $27.31 $27.31 $27.24 $27.27 $25.07 16,002
2019-04-26 $27.32 $27.32 $27.24 $27.28 $25.07 65,405
2019-04-25 $27.19 $27.24 $27.19 $27.22 $25.02 5,232
2019-04-24 $27.16 $27.22 $27.15 $27.20 $25.00 5,344
2019-04-23 $27.10 $27.16 $27.03 $27.16 $24.97 7,549
2019-04-22 $27.11 $27.11 $27.02 $27.09 $24.90 13,091
2019-04-18 $27.03 $27.08 $27.01 $27.08 $24.89 4,808
2019-04-17 $27.10 $27.10 $27.00 $27.03 $24.85 8,993
2019-04-16 $26.98 $27.08 $26.98 $27.05 $24.86 13,564
2019-04-15 $26.85 $27.09 $26.85 $27.06 $24.87 6,286
2019-04-12 $27.06 $27.06 $27.03 $27.05 $24.87 12,917
2019-04-11 $27.07 $27.11 $27.05 $27.08 $24.89 5,989
2019-04-10 $27.08 $27.08 $27.04 $27.06 $24.87 5,720
2019-04-09 $26.87 $27.03 $26.87 $27.03 $24.85 14,174
2019-04-08 $26.99 $26.99 $26.95 $26.99 $24.81 4,735
2019-04-05 $26.94 $26.99 $26.93 $26.99 $24.81 6,690
2019-04-04 $26.92 $27.03 $26.92 $27.00 $24.82 4,172
2019-04-03 $27.03 $27.03 $27.00 $27.01 $24.83 57,268
2019-04-02 $27.16 $27.16 $27.02 $27.04 $24.86 6,339
2019-04-01 $27.17 $27.17 $26.97 $27.03 $24.85 7,064
2019-03-29 $27.25 $27.25 $27.07 $27.20 $24.94 44,874
2019-03-28 $27.19 $27.21 $27.14 $27.20 $24.94 10,564
2019-03-27 $27.11 $27.21 $27.11 $27.20 $24.94 1,046
2019-03-26 $27.07 $27.09 $27.05 $27.09 $24.84 2,352
2019-03-25 $27.03 $27.12 $27.00 $27.11 $24.86 27,244
2019-03-22 $26.94 $27.03 $26.94 $27.00 $24.76 3,117
2019-03-21 $26.90 $26.90 $26.84 $26.85 $24.62 3,066
2019-03-20 $26.71 $26.84 $26.71 $26.84 $24.61 6,330
2019-03-19 $26.67 $26.75 $26.67 $26.74 $24.53 6,820
2019-03-18 $26.77 $26.77 $26.66 $26.70 $24.48 1,946
2019-03-15 $26.68 $26.74 $26.66 $26.72 $24.50 10,664
2019-03-14 $26.70 $26.71 $26.67 $26.67 $24.46 3,385
2019-03-13 $26.71 $26.71 $26.68 $26.68 $24.47 6,470
2019-03-12 $26.66 $26.67 $26.63 $26.67 $24.46 1,785
2019-03-11 $26.64 $26.68 $26.63 $26.68 $24.47 9,568
2019-03-08 $26.66 $26.68 $26.59 $26.65 $24.44 13,762
2019-03-07 $26.60 $26.67 $26.59 $26.60 $24.39 67,468
2019-03-06 $26.49 $26.57 $26.49 $26.55 $24.35 1,911
2019-03-05 $26.51 $26.54 $26.51 $26.53 $24.33 2,633
2019-03-04 $26.53 $26.53 $26.46 $26.52 $24.32 16,542
2019-03-01 $26.51 $26.51 $26.44 $26.49 $24.29 40,559
2019-02-28 $26.56 $26.57 $26.53 $26.53 $24.27 1,356
2019-02-27 $26.54 $26.62 $26.53 $26.53 $24.27 8,590
2019-02-26 $26.58 $26.59 $26.54 $26.58 $24.31 5,412
2019-02-25 $26.53 $26.58 $26.53 $26.55 $24.28 2,384
2019-02-22 $26.54 $26.57 $26.53 $26.57 $24.30 18,795
2019-02-21 $26.52 $26.52 $26.48 $26.49 $24.23 5,494
2019-02-20 $26.47 $26.54 $26.47 $26.51 $24.25 7,595
2019-02-19 $26.54 $26.54 $26.47 $26.47 $24.21 2,788
2019-02-15 $26.40 $26.43 $26.40 $26.43 $24.18 3,368
2019-02-14 $26.43 $26.46 $26.43 $26.46 $24.20 2,778
2019-02-13 $26.42 $26.43 $26.42 $26.43 $24.18 1,335
2019-02-12 $26.40 $26.46 $26.37 $26.46 $24.20 27,200
2019-02-11 $26.47 $26.47 $26.38 $26.43 $24.18 6,461
2019-02-08 $26.38 $26.43 $26.38 $26.40 $24.15 7,815
2019-02-07 $26.38 $26.39 $26.27 $26.34 $24.09 3,483
2019-02-06 $26.18 $26.33 $26.18 $26.27 $24.03 31,816
2019-02-05 $26.19 $26.28 $26.19 $26.23 $23.99 5,476
2019-02-04 $26.29 $26.29 $26.25 $26.29 $24.05 1,963
2019-02-01 $26.28 $26.28 $26.20 $26.21 $23.97 12,050
2019-01-31 $26.33 $26.37 $26.32 $26.37 $24.06 5,999
2019-01-30 $26.24 $26.25 $26.21 $26.24 $23.94 20,971
2019-01-29 $26.17 $26.23 $26.17 $26.20 $23.91 1,576
2019-01-28 $26.31 $26.31 $26.19 $26.22 $23.92 2,790
2019-01-25 $26.25 $26.25 $26.14 $26.18 $23.89 3,097
2019-01-24 $26.24 $26.24 $26.22 $26.23 $23.93 1,570
2019-01-23 $26.20 $26.22 $26.16 $26.19 $23.90 2,267
2019-01-22 $26.61 $26.61 $26.22 $26.22 $23.92 2,590
2019-01-18 $26.22 $26.25 $26.22 $26.24 $23.94 3,736
2019-01-17 $26.34 $26.34 $26.22 $26.25 $23.95 8,475
2019-01-16 $26.28 $26.31 $26.19 $26.21 $23.91 3,875
2019-01-15 $26.19 $26.31 $26.18 $26.19 $23.90 6,620
2019-01-14 $26.27 $26.30 $26.20 $26.23 $23.93 1,758
2019-01-11 $26.26 $26.26 $26.20 $26.23 $23.93 5,951
2019-01-10 $26.22 $26.22 $26.15 $26.17 $23.88 4,537
2019-01-09 $26.35 $26.35 $26.08 $26.12 $23.83 9,978
2019-01-08 $26.24 $26.26 $26.18 $26.24 $23.94 10,361
2019-01-07 $26.58 $26.58 $26.36 $26.36 $24.05 15,091
2019-01-04 $26.30 $26.31 $26.25 $26.31 $24.01 8,599
2019-01-03 $26.31 $26.43 $26.31 $26.42 $24.11 5,238
2019-01-02 $26.23 $26.30 $26.23 $26.24 $23.94 4,087
2018-12-31 $26.24 $26.28 $26.23 $26.27 $23.97 8,795
2018-12-28 $26.26 $26.30 $26.24 $26.24 $23.94 3,930
2018-12-27 $26.09 $26.22 $26.09 $26.16 $23.87 5,216
2018-12-26 $26.12 $26.22 $26.12 $26.14 $23.85 3,662
2018-12-24 $25.86 $26.25 $25.86 $26.25 $23.95 5,245
2018-12-21 $26.12 $26.15 $26.12 $26.14 $23.85 9,976
2018-12-20 $26.27 $26.31 $26.16 $26.24 $23.88 15,593
2018-12-19 $26.15 $26.16 $26.15 $26.16 $23.81 632
2018-12-18 $26.05 $26.17 $26.05 $26.10 $23.76 12,901
2018-12-17 $26.01 $26.10 $26.01 $26.07 $23.73 3,112
2018-12-14 $26.09 $26.11 $26.09 $26.11 $23.76 1,005
2018-12-13 $26.20 $26.20 $26.03 $26.08 $23.74 20,854
2018-12-12 $26.08 $26.14 $26.08 $26.11 $23.76 3,858
2018-12-11 $26.15 $26.15 $26.13 $26.14 $23.79 1,569
2018-12-10 $26.19 $26.21 $26.17 $26.21 $23.86 6,875
2018-12-07 $26.16 $26.20 $26.10 $26.20 $23.85 10,912
2018-12-06 $26.20 $26.20 $26.12 $26.12 $23.77 1,677
2018-12-04 $26.09 $26.16 $26.08 $26.13 $23.78 2,734
2018-12-03 $26.00 $26.00 $25.97 $25.97 $23.64 7,248
2018-11-30 $26.04 $26.04 $26.04 $26.04 $23.65 1,006
2018-11-29 $25.95 $26.03 $25.95 $26.03 $23.64 5,634
2018-11-28 $25.93 $25.94 $25.92 $25.94 $23.56 2,922
2018-11-27 $25.94 $25.94 $25.87 $25.91 $23.53 5,293
2018-11-26 $25.91 $25.93 $25.88 $25.93 $23.55 2,766
2018-11-23 $25.98 $25.98 $25.84 $25.94 $23.56 7,078
2018-11-21 $25.92 $25.92 $25.82 $25.92 $23.54 959
2018-11-20 $25.71 $25.94 $25.71 $25.94 $23.56 2,611
2018-11-19 $25.81 $25.85 $25.77 $25.85 $23.47 2,013
2018-11-16 $25.82 $25.85 $25.81 $25.82 $23.45 2,758
2018-11-15 $25.85 $25.85 $25.79 $25.83 $23.46 1,052
2018-11-14 $25.88 $25.90 $25.80 $25.84 $23.46 3,997
2018-11-13 $25.79 $25.86 $25.79 $25.83 $23.46 3,570
2018-11-12 $25.67 $25.84 $25.67 $25.84 $23.46 3,235
2018-11-09 $25.55 $25.76 $25.55 $25.71 $23.35 2,659
2018-11-08 $25.83 $25.83 $25.69 $25.74 $23.37 4,076
2018-11-07 $25.68 $25.72 $25.67 $25.67 $23.31 1,955
2018-11-06 $25.55 $25.64 $25.55 $25.61 $23.26 5,751
2018-11-05 $25.60 $25.68 $25.57 $25.58 $23.23 8,957
2018-11-02 $25.70 $25.70 $25.60 $25.60 $23.25 2,499
2018-11-01 $25.78 $25.78 $25.66 $25.71 $23.35 11,661
2018-10-31 $25.78 $25.85 $25.78 $25.78 $23.36 2,660
2018-10-30 $25.86 $25.87 $25.80 $25.84 $23.41 1,709
2018-10-29 $25.87 $25.90 $25.83 $25.88 $23.45 2,337
2018-10-26 $25.91 $25.94 $25.86 $25.88 $23.45 958
2018-10-25 $25.83 $25.86 $25.83 $25.83 $23.40 1,753
2018-10-24 $25.80 $25.80 $25.74 $25.74 $23.32 2,557
2018-10-23 $26.02 $26.02 $25.82 $25.89 $23.45 7,714
2018-10-22 $25.72 $25.96 $25.66 $25.73 $23.31 7,998
2018-10-19 $25.76 $25.80 $25.76 $25.80 $23.37 1,999
2018-10-18 $25.84 $25.90 $25.73 $25.90 $23.46 23,737
2018-10-17 $25.75 $25.89 $25.73 $25.82 $23.39 10,550
2018-10-16 $26.08 $26.08 $25.79 $25.79 $23.36 3,044
2018-10-15 $26.09 $26.09 $25.77 $25.78 $23.36 6,884
2018-10-12 $25.88 $25.88 $25.77 $25.77 $23.35 3,190
2018-10-11 $25.83 $25.86 $25.78 $25.81 $23.38 2,578
2018-10-10 $25.84 $25.85 $25.78 $25.78 $23.36 16,270
2018-10-09 $25.81 $26.05 $25.81 $25.87 $23.44 8,968
2018-10-08 $25.91 $26.04 $25.91 $25.96 $23.52 8,527
2018-10-05 $25.91 $26.08 $25.91 $25.96 $23.52 5,115
2018-10-04 $26.00 $26.03 $25.91 $26.03 $23.58 7,749
2018-10-03 $26.07 $26.08 $25.98 $26.00 $23.55 8,451
2018-10-02 $26.07 $26.10 $25.92 $25.92 $23.48 4,612
2018-10-01 $26.16 $26.17 $25.98 $26.00 $23.50 32,977
2018-09-28 $26.15 $26.20 $26.15 $26.16 $23.64 6,868
2018-09-27 $26.06 $26.08 $26.05 $26.07 $23.56 3,439
2018-09-26 $26.00 $26.08 $26.00 $26.04 $23.54 14,033
2018-09-25 $26.14 $26.15 $26.05 $26.09 $23.58 3,926
2018-09-24 $26.20 $26.20 $26.14 $26.14 $23.63 1,809
2018-09-21 $26.20 $26.20 $26.14 $26.15 $23.64 1,486
2018-09-20 $26.14 $26.19 $26.14 $26.19 $23.67 12,554
2018-09-19 $26.18 $26.18 $26.14 $26.14 $23.63 1,649
2018-09-18 $26.31 $26.31 $26.18 $26.19 $23.67 9,663
2018-09-17 $26.21 $26.21 $26.17 $26.18 $23.66 1,482
2018-09-14 $26.21 $26.26 $26.16 $26.16 $23.64 2,914
2018-09-13 $26.22 $26.24 $26.21 $26.21 $23.69 1,581
2018-09-12 $26.27 $26.29 $26.22 $26.25 $23.73 5,677
2018-09-11 $26.23 $26.29 $26.23 $26.24 $23.72 4,282
2018-09-10 $26.17 $26.27 $26.17 $26.23 $23.71 2,194
2018-09-07 $26.40 $26.40 $26.28 $26.31 $23.78 6,735
2018-09-06 $26.40 $26.40 $26.32 $26.38 $23.84 2,057
2018-09-05 $26.28 $26.35 $26.24 $26.31 $23.78 2,251
2018-09-04 $26.22 $26.49 $26.22 $26.49 $23.94 33,236
2018-08-31 $26.42 $26.45 $26.40 $26.43 $23.84 4,697
2018-08-30 $26.45 $26.49 $26.43 $26.43 $23.84 3,279
2018-08-29 $26.50 $26.50 $26.27 $26.43 $23.84 4,719
2018-08-28 $26.45 $26.46 $26.42 $26.45 $23.85 2,874
2018-08-27 $26.58 $26.58 $26.38 $26.42 $23.83 3,621
2018-08-24 $26.51 $26.51 $26.43 $26.50 $23.90 10,271
2018-08-23 $26.31 $26.44 $26.31 $26.44 $23.84 6,961
2018-08-22 $26.29 $26.29 $26.29 $26.29 $23.71 578
2018-08-21 $26.31 $26.51 $26.26 $26.26 $23.68 4,589
2018-08-20 $26.27 $26.39 $26.27 $26.36 $23.77 7,070
2018-08-17 $26.25 $26.47 $26.25 $26.47 $23.87 5,705
2018-08-16 $26.38 $26.39 $26.36 $26.36 $23.77 2,314
2018-08-15 $26.41 $26.42 $26.41 $26.42 $23.83 2,790
2018-08-14 $26.35 $26.40 $26.28 $26.28 $23.70 7,220
2018-08-13 $26.35 $26.37 $26.23 $26.35 $23.76 8,477
2018-08-10 $26.54 $26.54 $26.34 $26.36 $23.77 2,767
2018-08-09 $26.40 $26.52 $26.32 $26.35 $23.76 5,903
2018-08-08 $26.32 $26.56 $26.27 $26.31 $23.73 6,375
2018-08-07 $26.43 $26.44 $26.22 $26.35 $23.76 7,407
2018-08-06 $26.47 $26.47 $26.22 $26.32 $23.74 5,877
2018-08-03 $26.29 $26.34 $26.25 $26.26 $23.68 5,703
2018-08-02 $26.30 $26.37 $26.26 $26.35 $23.76 5,308
2018-08-01 $26.39 $26.39 $26.36 $26.36 $23.77 562
2018-07-31 $26.59 $26.59 $26.59 $26.59 $23.93 884
2018-07-30 $26.57 $26.57 $26.42 $26.42 $23.77 3,772
2018-07-27 $26.34 $26.45 $26.34 $26.43 $23.78 1,870
2018-07-26 $26.41 $26.41 $26.36 $26.36 $23.72 4,235
2018-07-25 $26.33 $26.35 $26.33 $26.34 $23.70 1,474
2018-07-24 $26.44 $26.52 $26.30 $26.37 $23.73 12,672
2018-07-23 $26.72 $26.72 $26.44 $26.48 $23.83 4,270
2018-07-20 $26.45 $26.48 $26.45 $26.48 $23.83 2,482
2018-07-19 $26.42 $26.42 $26.42 $26.42 $23.77 630
2018-07-18 $26.36 $26.58 $26.36 $26.45 $23.80 13,363
2018-07-17 $26.65 $26.65 $26.42 $26.50 $23.84 6,703
2018-07-16 $26.50 $26.64 $26.42 $26.47 $23.82 7,901
2018-07-13 $26.40 $26.40 $26.40 $26.40 $23.75 484
2018-07-12 $26.45 $26.61 $26.40 $26.40 $23.75 4,642
2018-07-11 $26.37 $26.45 $26.33 $26.45 $23.80 4,571
2018-07-10 $26.42 $26.45 $26.35 $26.45 $23.80 1,444
2018-07-09 $26.45 $26.45 $26.36 $26.40 $23.75 3,400
2018-07-06 $26.33 $26.34 $26.33 $26.34 $23.70 595
2018-07-05 $26.37 $26.40 $26.29 $26.40 $23.75 2,624
2018-07-03 $26.30 $26.30 $26.30 $26.30 $23.66 306
2018-07-02 $26.57 $26.57 $26.36 $26.36 $23.66 4,373
2018-06-29 $26.56 $26.56 $26.52 $26.52 $23.81 1,444
2018-06-28 $26.50 $26.50 $26.36 $26.36 $23.66 1,200
2018-06-27 $26.36 $26.58 $26.36 $26.41 $23.71 5,000
2018-06-26 $26.41 $26.44 $26.41 $26.41 $23.71 1,308
2018-06-25 $26.49 $26.50 $26.35 $26.50 $23.79 2,751
2018-06-22 $26.36 $26.36 $26.36 $26.36 $23.66 1,164
2018-06-21 $26.31 $26.33 $26.31 $26.33 $23.64 2,855
2018-06-20 $26.34 $26.34 $26.34 $26.34 $23.65 253
2018-06-19 $26.37 $26.37 $26.35 $26.36 $23.66 1,267
2018-06-18 $26.69 $26.69 $26.30 $26.30 $23.61 3,991
2018-06-15 $26.38 $26.41 $26.30 $26.33 $23.64 7,902
2018-06-14 $26.44 $26.44 $26.35 $26.40 $23.70 3,990
2018-06-13 $26.34 $26.35 $26.30 $26.33 $23.64 2,454
2018-06-12 $26.41 $26.41 $26.36 $26.36 $23.66 2,937
2018-06-11 $26.41 $26.41 $26.32 $26.35 $23.65 3,779
2018-06-08 $26.17 $26.36 $26.17 $26.33 $23.64 1,976
2018-06-07 $26.20 $26.29 $26.20 $26.29 $23.60 2,039
2018-06-06 $26.35 $26.40 $26.35 $26.40 $23.70 514
2018-06-05 $26.51 $26.51 $26.26 $26.45 $23.74 10,706
2018-06-04 $26.28 $26.47 $26.28 $26.47 $23.76 3,665
2018-06-01 $26.29 $26.29 $26.25 $26.28 $23.59 1,053
2018-05-31 $26.37 $26.47 $26.37 $26.37 $23.62 7,602
2018-05-30 $26.44 $26.47 $26.37 $26.46 $23.70 80,858
2018-05-29 $26.40 $26.46 $26.35 $26.46 $23.70 2,003
2018-05-25 $26.24 $26.31 $26.24 $26.31 $23.57 1,942
2018-05-24 $26.31 $26.33 $26.25 $26.33 $23.58 5,832
2018-05-23 $26.19 $26.28 $26.19 $26.28 $23.54 5,910
2018-05-22 $26.15 $26.17 $26.13 $26.13 $23.40 3,380
2018-05-21 $26.23 $26.23 $26.12 $26.12 $23.39 5,258
2018-05-18 $26.10 $26.27 $26.10 $26.17 $23.44 5,585
2018-05-17 $26.24 $26.24 $26.15 $26.23 $23.49 3,638
2018-05-16 $26.28 $26.29 $26.20 $26.28 $23.54 5,123
2018-05-15 $26.21 $26.30 $26.15 $26.27 $23.53 2,389
2018-05-14 $26.25 $26.32 $26.19 $26.29 $23.55 8,430
2018-05-11 $26.26 $26.26 $26.18 $26.25 $23.51 6,279
2018-05-10 $26.21 $26.27 $26.21 $26.22 $23.48 1,604
2018-05-09 $26.13 $26.32 $26.13 $26.30 $23.56 7,142
2018-05-08 $26.13 $26.32 $26.13 $26.17 $23.44 6,742
2018-05-07 $26.16 $26.27 $26.14 $26.14 $23.41 2,161
2018-05-04 $26.28 $26.32 $26.13 $26.19 $23.46 7,077
2018-05-03 $26.20 $26.27 $26.11 $26.27 $23.53 9,500
2018-05-02 $26.19 $26.19 $26.07 $26.14 $23.41 2,642
2018-05-01 $26.06 $26.14 $25.99 $26.02 $23.31 7,377
2018-04-30 $26.17 $26.19 $26.06 $26.07 $23.30 6,770
2018-04-27 $26.10 $26.17 $26.08 $26.16 $23.38 7,963
2018-04-26 $26.06 $26.15 $26.03 $26.03 $23.26 9,262
2018-04-25 $26.16 $26.23 $26.08 $26.12 $23.34 12,898
2018-04-24 $26.20 $26.27 $26.19 $26.22 $23.43 1,798
2018-04-23 $26.30 $26.30 $26.20 $26.25 $23.46 4,256
2018-04-20 $26.21 $26.31 $26.20 $26.20 $23.41 2,993
2018-04-19 $26.21 $26.32 $26.21 $26.28 $23.48 3,434
2018-04-18 $26.30 $26.32 $26.23 $26.27 $23.48 19,923
2018-04-17 $26.32 $26.35 $26.32 $26.33 $23.53 1,510
2018-04-16 $26.35 $26.40 $26.24 $26.35 $23.55 10,520
2018-04-13 $26.31 $26.33 $26.31 $26.33 $23.53 1,060
2018-04-12 $26.18 $26.34 $26.18 $26.23 $23.44 5,170
2018-04-11 $26.25 $26.38 $26.21 $26.27 $23.48 31,303
2018-04-10 $26.20 $26.20 $26.16 $26.16 $23.38 6,442
2018-04-09 $26.17 $26.17 $26.07 $26.10 $23.32 9,297
2018-04-06 $26.24 $26.42 $26.15 $26.30 $23.50 3,167
2018-04-05 $26.23 $26.29 $26.15 $26.25 $23.46 5,192
2018-04-04 $26.28 $26.35 $26.19 $26.26 $23.47 3,605
2018-04-03 $26.35 $26.36 $26.29 $26.29 $23.49 3,875
2018-04-02 $26.25 $26.32 $26.21 $26.29 $23.49 2,695
2018-03-29 $26.27 $26.39 $26.27 $26.38 $23.52 10,361
2018-03-28 $26.25 $26.41 $26.25 $26.41 $23.55 31,222
2018-03-27 $26.20 $26.22 $26.12 $26.16 $23.32 20,029
2018-03-26 $26.20 $26.24 $26.20 $26.23 $23.39 5,958
2018-03-23 $26.24 $26.25 $26.23 $26.24 $23.39 4,968
2018-03-22 $26.10 $26.25 $26.10 $26.25 $23.40 2,908
2018-03-21 $26.21 $26.21 $26.06 $26.12 $23.29 77,311
2018-03-20 $26.16 $26.20 $26.10 $26.16 $23.32 4,172
2018-03-19 $26.17 $26.19 $26.17 $26.19 $23.35 3,778
2018-03-16 $26.10 $26.17 $26.10 $26.15 $23.31 6,036
2018-03-15 $26.15 $26.15 $26.12 $26.12 $23.29 1,666
2018-03-14 $26.23 $26.26 $26.12 $26.12 $23.29 4,670
2018-03-13 $26.05 $26.23 $26.05 $26.23 $23.39 2,510
2018-03-12 $26.20 $26.20 $26.12 $26.12 $23.29 2,130
2018-03-09 $26.25 $26.25 $26.05 $26.16 $23.32 20,941
2018-03-08 $26.30 $26.30 $26.26 $26.29 $23.44 5,037
2018-03-07 $26.22 $26.28 $26.10 $26.27 $23.42 21,645
2018-03-06 $26.27 $26.29 $26.24 $26.25 $23.40 7,622
2018-03-05 $26.32 $26.32 $26.26 $26.26 $23.41 2,860
2018-03-02 $26.26 $26.33 $26.26 $26.33 $23.47 441
2018-03-01 $26.22 $26.34 $26.21 $26.27 $23.42 8,141
2018-02-28 $26.34 $26.34 $26.25 $26.29 $23.39 2,720
2018-02-27 $26.34 $26.34 $26.22 $26.22 $23.32 6,214
2018-02-26 $26.24 $26.33 $26.20 $26.20 $23.31 26,372
2018-02-23 $26.19 $26.25 $26.19 $26.23 $23.33 2,198
2018-02-22 $26.19 $26.34 $26.13 $26.33 $23.42 11,869
2018-02-21 $26.29 $26.29 $26.14 $26.14 $23.25 11,331
2018-02-20 $26.29 $26.34 $26.19 $26.21 $23.31 23,139
2018-02-16 $26.22 $26.34 $26.22 $26.34 $23.43 7,619
2018-02-15 $26.22 $26.34 $26.22 $26.23 $23.33 22,327
2018-02-14 $26.36 $26.39 $26.30 $26.31 $23.40 3,980
2018-02-13 $26.42 $26.42 $26.35 $26.38 $23.47 7,247
2018-02-12 $26.28 $26.42 $26.28 $26.36 $23.45 5,297
2018-02-09 $26.17 $26.42 $26.17 $26.42 $23.50 3,310
2018-02-08 $26.41 $26.42 $26.18 $26.21 $23.31 113,838
2018-02-07 $26.50 $26.50 $26.30 $26.30 $23.39 166,429
2018-02-06 $26.40 $26.54 $26.37 $26.54 $23.61 16,430
2018-02-05 $26.40 $26.42 $26.36 $26.39 $23.48 20,750
2018-02-02 $26.55 $26.55 $26.37 $26.40 $23.48 9,657
2018-02-01 $26.65 $26.67 $26.52 $26.63 $23.69 13,957
2018-01-31 $26.71 $26.76 $26.65 $26.72 $23.72 113,489
2018-01-30 $26.66 $26.73 $26.61 $26.69 $23.69 7,417
2018-01-29 $26.85 $26.85 $26.75 $26.75 $23.74 4,509
2018-01-26 $26.90 $26.90 $26.85 $26.85 $23.83 18,438
2018-01-25 $26.90 $26.90 $26.87 $26.88 $23.86 6,010
2018-01-24 $26.92 $26.94 $26.90 $26.90 $23.88 13,558
2018-01-23 $27.00 $27.00 $26.91 $26.95 $23.92 6,571
2018-01-22 $26.96 $26.97 $26.94 $26.96 $23.93 2,680
2018-01-19 $26.99 $27.00 $26.91 $26.91 $23.88 13,565
2018-01-18 $26.95 $27.00 $26.90 $26.97 $23.94 5,387
2018-01-17 $26.99 $27.01 $26.95 $26.95 $23.92 9,162
2018-01-16 $26.98 $26.98 $26.89 $26.93 $23.90 4,793
2018-01-12 $26.90 $26.93 $26.89 $26.93 $23.90 4,870
2018-01-11 $26.95 $26.95 $26.90 $26.90 $23.88 4,349
2018-01-10 $26.83 $27.00 $26.79 $26.95 $23.92 20,376
2018-01-09 $27.03 $27.04 $26.98 $26.98 $23.95 3,295
2018-01-08 $27.13 $27.13 $27.01 $27.05 $24.01 5,535
2018-01-05 $27.01 $27.04 $27.01 $27.04 $24.00 1,349
2018-01-04 $27.02 $27.08 $27.01 $27.03 $23.99 4,544
2018-01-03 $27.01 $27.09 $27.00 $27.08 $24.04 14,826
2018-01-02 $27.01 $27.16 $26.91 $27.04 $24.00 4,000
2017-12-29 $26.95 $27.16 $26.90 $27.16 $24.11 5,766
2017-12-28 $27.00 $27.01 $26.96 $27.00 $23.96 5,943
2017-12-27 $26.85 $27.06 $26.85 $27.05 $24.01 9,592
2017-12-26 $26.79 $27.08 $26.79 $26.83 $23.81 3,850
2017-12-22 $26.88 $26.93 $26.79 $26.85 $23.83 4,875
2017-12-21 $26.91 $26.95 $26.91 $26.94 $23.86 4,728
2017-12-20 $27.00 $27.04 $26.83 $26.83 $23.76 5,971
2017-12-19 $27.02 $27.07 $27.01 $27.01 $23.92 4,239
2017-12-18 $27.11 $27.11 $27.09 $27.09 $23.99 1,185
2017-12-15 $27.05 $27.05 $27.05 $27.05 $23.96 620
2017-12-14 $27.05 $27.08 $26.98 $27.08 $23.98 9,953
2017-12-13 $26.90 $27.06 $26.90 $27.01 $23.92 8,077
2017-12-12 $27.01 $27.01 $26.95 $26.97 $23.89 4,035
2017-12-11 $27.03 $27.05 $26.90 $26.90 $23.82 4,075
2017-12-08 $27.18 $27.19 $27.06 $27.14 $24.04 14,324
2017-12-07 $27.23 $27.23 $27.20 $27.20 $24.09 3,670
2017-12-06 $27.10 $27.20 $27.07 $27.20 $24.08 8,961
2017-12-05 $27.15 $27.15 $26.84 $27.01 $23.92 4,197
2017-12-04 $27.07 $27.07 $26.79 $26.82 $23.75 1,099
2017-12-01 $26.81 $26.84 $26.70 $26.77 $23.71 13,079
2017-11-30 $26.68 $26.71 $26.64 $26.71 $23.60 16,323
2017-11-29 $26.86 $26.86 $26.59 $26.76 $23.65 11,134
2017-11-28 $26.85 $26.85 $26.76 $26.84 $23.72 1,443
2017-11-27 $26.75 $26.84 $26.75 $26.81 $23.69 1,747
2017-11-24 $26.84 $26.95 $26.84 $26.95 $23.82 2,005
2017-11-22 $26.90 $26.90 $26.81 $26.82 $23.70 2,878
2017-11-21 $26.89 $26.96 $26.83 $26.87 $23.74 24,454
2017-11-20 $27.05 $27.05 $26.88 $26.92 $23.79 7,312
2017-11-17 $27.19 $27.19 $26.88 $26.90 $23.77 7,610
2017-11-16 $26.97 $27.07 $26.89 $26.93 $23.80 14,945
2017-11-15 $26.96 $27.06 $26.96 $26.97 $23.84 3,501
2017-11-14 $26.97 $27.03 $26.97 $26.99 $23.85 4,779
2017-11-13 $27.01 $27.03 $26.99 $27.03 $23.89 2,655
2017-11-10 $27.05 $27.05 $26.96 $26.96 $23.83 2,796
2017-11-09 $27.11 $27.11 $27.07 $27.07 $23.92 2,104
2017-11-08 $26.99 $27.06 $26.96 $27.06 $23.91 4,092
2017-11-07 $26.96 $27.03 $26.91 $26.96 $23.83 3,896
2017-11-06 $26.96 $26.96 $26.84 $26.90 $23.77 16,469
2017-11-03 $26.91 $26.91 $26.83 $26.85 $23.73 1,608
2017-11-02 $26.76 $26.85 $26.72 $26.84 $23.72 8,180
2017-11-01 $26.81 $26.82 $26.74 $26.74 $23.63 7,226
2017-10-31 $26.84 $26.87 $26.81 $26.85 $23.68 2,695
2017-10-30 $27.20 $27.20 $26.81 $26.84 $23.67 11,506
2017-10-27 $26.83 $26.84 $26.80 $26.83 $23.66 1,204
2017-10-26 $26.91 $26.91 $26.79 $26.86 $23.69 2,802
2017-10-25 $26.93 $26.93 $26.87 $26.90 $23.72 4,727
2017-10-24 $27.01 $27.01 $27.01 $27.01 $23.82 105
2017-10-23 $27.01 $27.01 $26.92 $27.01 $23.82 12,051
2017-10-20 $27.00 $27.06 $26.91 $27.02 $23.83 5,468
2017-10-19 $27.05 $27.08 $26.99 $26.99 $23.81 7,337
2017-10-18 $27.12 $27.12 $26.88 $26.97 $23.78 24,465
2017-10-17 $27.09 $27.09 $26.97 $27.05 $23.85 11,725
2017-10-16 $27.07 $27.15 $26.89 $27.01 $23.82 13,592
2017-10-13 $27.00 $27.00 $26.91 $26.99 $23.80 8,898
2017-10-12 $26.94 $26.94 $26.86 $26.94 $23.76 23,038
2017-10-11 $26.87 $26.91 $26.86 $26.86 $23.69 8,500
2017-10-10 $26.65 $26.82 $26.65 $26.81 $23.64 2,507
2017-10-09 $26.71 $26.90 $26.68 $26.76 $23.60 21,531
2017-10-06 $26.67 $26.78 $26.67 $26.78 $23.62 3,796
2017-10-05 $26.78 $26.81 $26.63 $26.81 $23.64 3,481
2017-10-04 $26.67 $26.82 $26.67 $26.79 $23.63 6,230
2017-10-03 $26.76 $26.81 $26.70 $26.81 $23.65 3,266
2017-10-02 $26.83 $26.83 $26.62 $26.68 $23.53 10,346
2017-09-29 $26.74 $26.85 $26.70 $26.78 $23.57 8,411
2017-09-28 $26.69 $26.86 $26.65 $26.68 $23.47 15,054
2017-09-27 $26.98 $26.98 $26.87 $26.90 $23.67 3,857
2017-09-26 $26.78 $26.90 $26.78 $26.90 $23.67 4,967
2017-09-25 $26.79 $26.97 $26.79 $26.84 $23.62 9,084
2017-09-22 $26.93 $26.93 $26.73 $26.80 $23.59 2,587
2017-09-21 $26.77 $26.88 $26.75 $26.88 $23.65 1,534
2017-09-20 $26.84 $26.85 $26.81 $26.81 $23.59 1,287
2017-09-19 $26.82 $26.86 $26.82 $26.86 $23.64 2,044
2017-09-18 $26.73 $26.98 $26.73 $26.89 $23.66 3,790
2017-09-15 $26.86 $26.87 $26.82 $26.82 $23.60 3,170
2017-09-14 $26.77 $27.03 $26.77 $26.92 $23.69 3,061
2017-09-13 $26.96 $26.96 $26.81 $26.82 $23.60 6,670
2017-09-12 $27.05 $27.05 $26.96 $26.97 $23.73 4,533
2017-09-11 $27.03 $27.07 $26.96 $26.96 $23.73 2,667
2017-09-08 $26.84 $26.92 $26.84 $26.90 $23.67 2,931
2017-09-07 $27.06 $27.08 $26.90 $26.96 $23.73 32,361
2017-09-06 $26.99 $26.99 $26.90 $26.90 $23.67 2,373
2017-09-05 $26.86 $27.04 $26.86 $27.04 $23.80 1,917
2017-09-01 $26.78 $26.96 $26.78 $26.85 $23.63 6,584
2017-08-31 $26.96 $26.98 $26.87 $26.90 $23.62 7,034
2017-08-30 $26.85 $26.95 $26.80 $26.93 $23.65 34,611
2017-08-29 $26.97 $27.05 $26.85 $26.85 $23.58 6,082
2017-08-28 $26.84 $26.84 $26.84 $26.84 $23.57 485
2017-08-25 $26.86 $26.91 $26.86 $26.90 $23.62 2,961
2017-08-24 $26.92 $26.92 $26.92 $26.92 $23.64 219
2017-08-23 $26.79 $26.88 $26.79 $26.85 $23.58 5,971
2017-08-22 $26.81 $26.81 $26.81 $26.81 $23.54 238
2017-08-21 $26.79 $26.81 $26.79 $26.81 $23.54 718
2017-08-18 $26.71 $26.82 $26.71 $26.79 $23.52 1,027
2017-08-17 $26.73 $26.81 $26.73 $26.81 $23.54 2,103
2017-08-16 $26.70 $26.79 $26.70 $26.78 $23.52 3,050
2017-08-15 $26.74 $26.83 $26.73 $26.77 $23.50 2,311
2017-08-14 $26.85 $26.87 $26.78 $26.83 $23.56 7,460
2017-08-11 $26.76 $26.86 $26.75 $26.82 $23.55 3,933
2017-08-10 $26.77 $26.85 $26.64 $26.81 $23.54 8,389
2017-08-09 $26.71 $26.83 $26.71 $26.83 $23.56 2,260
2017-08-08 $26.80 $26.82 $26.79 $26.80 $23.53 4,349
2017-08-07 $26.75 $26.84 $26.64 $26.80 $23.54 19,745
2017-08-04 $26.84 $26.84 $26.73 $26.78 $23.52 1,325
2017-08-03 $26.86 $26.86 $26.68 $26.72 $23.46 7,862
2017-08-02 $26.70 $26.71 $26.61 $26.68 $23.43 8,074
2017-08-01 $26.71 $26.72 $26.66 $26.70 $23.45 4,454
2017-07-31 $26.76 $26.77 $26.63 $26.74 $23.43 2,452
2017-07-28 $26.72 $26.78 $26.67 $26.70 $23.40 2,270
2017-07-27 $26.76 $26.81 $26.75 $26.78 $23.47 2,586
2017-07-26 $26.73 $26.77 $26.70 $26.77 $23.46 1,471
2017-07-25 $26.84 $26.84 $26.66 $26.74 $23.43 3,482
2017-07-24 $26.78 $26.84 $26.75 $26.76 $23.45 1,859
2017-07-21 $26.63 $26.82 $26.63 $26.82 $23.50 7,479
2017-07-20 $26.62 $26.76 $26.62 $26.73 $23.42 7,863
2017-07-19 $26.67 $26.75 $26.64 $26.64 $23.35 3,226
2017-07-18 $26.70 $26.72 $26.64 $26.71 $23.41 3,652
2017-07-17 $26.62 $26.65 $26.53 $26.56 $23.27 9,294
2017-07-14 $26.54 $26.60 $26.51 $26.57 $23.28 2,894
2017-07-13 $26.59 $26.60 $26.43 $26.60 $23.31 3,527
2017-07-12 $26.52 $26.53 $26.46 $26.47 $23.20 9,871
2017-07-11 $26.40 $26.52 $26.38 $26.48 $23.20 6,811
2017-07-10 $26.48 $26.50 $26.44 $26.44 $23.17 2,200
2017-07-07 $26.44 $26.54 $26.41 $26.54 $23.26 8,580
2017-07-06 $26.53 $26.53 $26.45 $26.48 $23.20 5,892
2017-07-05 $26.51 $26.58 $26.51 $26.54 $23.25 1,137
2017-07-03 $26.75 $26.75 $26.55 $26.58 $23.29 2,585
2017-06-30 $26.63 $26.64 $26.57 $26.58 $23.25 3,056
2017-06-29 $26.65 $26.67 $26.60 $26.64 $23.29 6,316
2017-06-28 $26.75 $26.78 $26.71 $26.73 $23.37 5,381
2017-06-27 $26.83 $26.84 $26.75 $26.80 $23.43 3,701
2017-06-26 $26.73 $26.82 $26.73 $26.78 $23.41 593
2017-06-23 $26.76 $26.81 $26.72 $26.79 $23.42 10,338
2017-06-22 $26.66 $26.80 $26.66 $26.71 $23.36 2,311
2017-06-21 $26.77 $26.79 $26.73 $26.79 $23.42 10,015
2017-06-20 $26.68 $26.79 $26.68 $26.73 $23.37 3,220
2017-06-19 $26.67 $26.77 $26.62 $26.77 $23.41 1,729
2017-06-16 $26.64 $26.77 $26.64 $26.76 $23.40 10,045
2017-06-15 $26.69 $26.77 $26.69 $26.77 $23.41 592
2017-06-14 $26.60 $26.75 $26.58 $26.70 $23.35 1,959
2017-06-13 $26.66 $26.69 $26.62 $26.67 $23.32 4,728
2017-06-12 $26.76 $26.76 $26.66 $26.69 $23.34 2,541
2017-06-09 $26.78 $26.78 $26.66 $26.69 $23.34 4,492
2017-06-08 $26.70 $26.80 $26.67 $26.80 $23.43 6,200
2017-06-07 $26.84 $26.84 $26.66 $26.73 $23.37 5,602
2017-06-06 $26.79 $26.79 $26.71 $26.79 $23.43 1,091
2017-06-05 $26.62 $26.76 $26.62 $26.66 $23.32 2,085
2017-06-02 $26.69 $26.71 $26.57 $26.71 $23.36 4,946
2017-06-01 $26.47 $26.64 $26.47 $26.64 $23.29 1,561
2017-05-31 $26.68 $26.68 $26.68 $26.68 $23.28 165
2017-05-30 $26.46 $26.46 $26.46 $26.46 $23.09 63
2017-05-26 $26.58 $26.59 $26.46 $26.46 $23.09 5,901
2017-05-25 $26.58 $26.58 $26.47 $26.49 $23.11 2,165
2017-05-24 $26.57 $26.57 $26.52 $26.54 $23.16 2,457
2017-05-23 $26.49 $26.54 $26.44 $26.44 $23.07 3,104
2017-05-22 $26.38 $26.49 $26.33 $26.38 $23.02 1,711
2017-05-19 $26.42 $26.47 $26.34 $26.37 $23.01 3,721
2017-05-18 $26.36 $26.48 $26.32 $26.39 $23.03 7,215
2017-05-17 $26.34 $26.38 $26.26 $26.35 $23.00 7,931
2017-05-16 $26.17 $26.22 $26.17 $26.21 $22.87 4,032
2017-05-15 $26.20 $26.27 $26.14 $26.24 $22.89 6,069
2017-05-12 $26.15 $26.26 $26.11 $26.21 $22.87 2,798
2017-05-11 $26.09 $26.15 $26.08 $26.15 $22.82 641
2017-05-10 $26.11 $26.14 $26.11 $26.14 $22.81 998
2017-05-09 $26.06 $26.09 $26.06 $26.09 $22.76 3,136
2017-05-08 $26.13 $26.14 $26.06 $26.12 $22.79 4,526
2017-05-05 $26.08 $26.17 $26.06 $26.08 $22.75 5,707
2017-05-04 $26.04 $26.14 $26.04 $26.10 $22.78 1,433
2017-05-03 $26.01 $26.18 $26.01 $26.18 $22.84 319
2017-05-02 $26.08 $26.08 $26.00 $26.06 $22.74 19,254
2017-05-01 $25.98 $26.17 $25.97 $25.97 $22.66 4,479
2017-04-28 $26.15 $26.24 $26.15 $26.20 $22.81 5,371
2017-04-27 $26.19 $26.25 $26.13 $26.24 $22.85 3,229
2017-04-26 $26.15 $26.24 $26.05 $26.06 $22.69 7,601
2017-04-25 $26.22 $26.22 $26.09 $26.09 $22.72 6,702
2017-04-24 $26.24 $26.24 $26.21 $26.21 $22.83 3,807
2017-04-21 $26.30 $26.34 $26.28 $26.30 $22.90 3,831
2017-04-20 $26.30 $26.35 $26.29 $26.29 $22.89 6,290
2017-04-19 $26.40 $26.40 $26.26 $26.40 $22.99 2,313
2017-04-18 $26.20 $26.35 $26.20 $26.35 $22.94 7,254
2017-04-17 $26.29 $26.30 $26.24 $26.25 $22.86 3,671
2017-04-13 $26.30 $26.30 $26.20 $26.21 $22.82 3,300
2017-04-12 $26.25 $26.27 $26.18 $26.24 $22.85 3,638
2017-04-11 $26.09 $26.18 $26.09 $26.17 $22.79 4,232
2017-04-10 $26.11 $26.18 $26.09 $26.10 $22.73 5,484
2017-04-07 $26.07 $26.18 $26.07 $26.07 $22.70 3,411
2017-04-06 $26.06 $26.09 $26.01 $26.01 $22.65 4,318
2017-04-05 $25.96 $26.10 $25.96 $25.98 $22.62 9,605
2017-04-04 $26.03 $26.09 $25.96 $26.03 $22.67 10,811
2017-04-03 $25.99 $25.99 $25.94 $25.97 $22.61 12,138
2017-03-31 $25.99 $26.08 $25.99 $26.00 $22.59 5,425
2017-03-30 $26.14 $26.14 $25.94 $25.94 $22.54 3,918
2017-03-29 $26.04 $26.16 $26.04 $26.16 $22.73 732
2017-03-28 $26.07 $26.07 $25.95 $25.95 $22.54 2,237
2017-03-27 $25.98 $26.02 $25.91 $25.91 $22.51 3,271
2017-03-24 $26.02 $26.02 $25.85 $25.86 $22.47 1,317
2017-03-23 $25.95 $25.95 $25.85 $25.86 $22.47 1,879
2017-03-22 $25.81 $25.97 $25.74 $25.97 $22.57 16,482
2017-03-21 $25.85 $25.89 $25.75 $25.76 $22.38 1,683
2017-03-20 $25.84 $25.85 $25.72 $25.84 $22.45 2,997
2017-03-17 $25.62 $25.83 $25.62 $25.73 $22.35 36,088
2017-03-16 $25.78 $25.78 $25.58 $25.60 $22.24 4,696
2017-03-15 $25.53 $25.72 $25.53 $25.72 $22.35 11,852
2017-03-14 $25.59 $25.65 $25.51 $25.51 $22.17 819
2017-03-13 $25.73 $25.73 $25.54 $25.67 $22.30 4,349
2017-03-10 $25.66 $25.66 $25.50 $25.61 $22.25 6,987
2017-03-09 $25.65 $25.65 $25.55 $25.62 $22.27 6,672
2017-03-08 $25.74 $25.74 $25.67 $25.69 $22.33 2,659
2017-03-07 $25.70 $25.74 $25.69 $25.74 $22.37 3,142
2017-03-06 $25.84 $25.84 $25.69 $25.71 $22.34 17,800
2017-03-03 $25.89 $25.89 $25.74 $25.82 $22.44 4,978
2017-03-02 $25.89 $25.92 $25.80 $25.87 $22.48 10,428
2017-03-01 $26.03 $26.03 $25.82 $25.83 $22.44 15,363
2017-02-28 $25.92 $26.08 $25.92 $26.06 $22.60 2,678
2017-02-27 $25.95 $26.07 $25.94 $25.97 $22.52 26,911
2017-02-24 $26.00 $26.06 $25.91 $25.95 $22.50 6,272
2017-02-23 $25.84 $25.97 $25.84 $25.94 $22.49 7,026
2017-02-22 $25.91 $25.99 $25.83 $25.92 $22.48 4,875
2017-02-21 $25.79 $25.99 $25.79 $25.85 $22.42 6,746
2017-02-17 $25.94 $25.94 $25.77 $25.81 $22.38 6,051
2017-02-16 $25.84 $25.85 $25.71 $25.72 $22.30 7,240
2017-02-15 $25.81 $25.92 $25.69 $25.70 $22.28 6,904
2017-02-14 $25.85 $25.96 $25.82 $25.82 $22.39 9,377
2017-02-13 $25.91 $25.96 $25.85 $25.85 $22.41 8,663
2017-02-10 $25.93 $25.94 $25.85 $25.92 $22.47 4,595
2017-02-09 $26.18 $26.18 $25.94 $25.97 $22.51 5,086
2017-02-08 $25.99 $26.10 $25.92 $25.96 $22.51 8,794
2017-02-07 $25.82 $26.05 $25.82 $25.86 $22.42 23,447
2017-02-06 $25.89 $25.99 $25.83 $25.84 $22.40 60,844
2017-02-03 $25.95 $25.97 $25.83 $25.85 $22.41 26,334
2017-02-02 $25.94 $25.98 $25.86 $25.90 $22.45 20,758
2017-02-01 $25.86 $25.89 $25.86 $25.89 $22.44 563
2017-01-31 $25.91 $26.00 $25.90 $25.94 $22.44 46,588
2017-01-30 $25.86 $25.99 $25.82 $25.92 $22.43 61,083
2017-01-27 $25.91 $25.94 $25.85 $25.88 $22.39 53,976
2017-01-26 $25.94 $25.94 $25.75 $25.83 $22.35 68,892
2017-01-25 $25.96 $25.97 $25.80 $25.83 $22.35 51,285
2017-01-24 $25.79 $25.94 $25.79 $25.84 $22.36 19,006
2017-01-23 $26.00 $26.00 $25.83 $25.95 $22.45 15,375
2017-01-20 $25.97 $25.98 $25.88 $25.90 $22.41 73,737
2017-01-19 $26.00 $26.08 $25.97 $25.99 $22.49 40,231
2017-01-18 $26.12 $26.23 $26.11 $26.16 $22.63 8,723
2017-01-17 $26.05 $26.30 $25.95 $26.26 $22.72 87,259
2017-01-13 $26.00 $26.23 $26.00 $26.21 $22.68 46,597
2017-01-12 $26.17 $26.29 $26.11 $26.19 $22.66 69,994
2017-01-11 $26.09 $26.17 $25.89 $26.17 $22.64 70,187
2017-01-10 $25.98 $26.07 $25.89 $25.93 $22.44 17,951
2017-01-09 $25.99 $25.99 $25.78 $25.92 $22.43 94,304
2017-01-06 $25.75 $25.85 $25.75 $25.77 $22.30 5,768
2017-01-05 $25.80 $25.97 $25.70 $25.79 $22.31 80,995
2017-01-04 $25.74 $25.96 $25.68 $25.75 $22.28 35,291
2017-01-03 $25.95 $25.99 $25.65 $25.83 $22.35 36,989
2016-12-30 $25.70 $25.87 $25.58 $25.74 $22.27 65,667
2016-12-29 $25.54 $25.80 $25.50 $25.70 $22.24 73,363
2016-12-28 $25.44 $25.79 $25.28 $25.57 $22.12 124,380
2016-12-27 $25.58 $26.10 $25.54 $25.58 $22.13 111,688
2016-12-23 $25.65 $25.79 $25.53 $25.57 $22.08 94,672
2016-12-22 $25.67 $25.80 $25.53 $25.57 $22.08 66,257
2016-12-21 $25.70 $25.73 $25.51 $25.60 $22.11 71,348
2016-12-20 $25.76 $25.76 $25.43 $25.45 $21.98 42,952
2016-12-19 $25.37 $25.58 $25.37 $25.51 $22.03 7,043
2016-12-16 $25.21 $25.44 $25.14 $25.15 $21.72 32,389
2016-12-15 $25.20 $25.45 $25.11 $25.30 $21.85 43,567
2016-12-14 $25.52 $25.77 $25.27 $25.27 $21.82 90,768
2016-12-13 $25.62 $25.76 $25.53 $25.58 $22.09 5,447
2016-12-12 $25.70 $25.70 $25.59 $25.60 $22.11 6,566
2016-12-09 $25.81 $25.81 $25.57 $25.57 $22.08 58,728
2016-12-08 $25.77 $25.84 $25.66 $25.77 $22.25 5,297
2016-12-07 $25.39 $25.83 $25.31 $25.68 $22.18 54,605
2016-12-06 $25.34 $25.35 $25.07 $25.11 $21.68 12,749
2016-12-05 $25.10 $25.43 $24.97 $25.29 $21.84 17,468
2016-12-02 $25.19 $25.38 $25.19 $25.21 $21.77 12,399
2016-12-01 $25.28 $25.28 $24.89 $25.10 $21.68 18,177
2016-11-30 $25.23 $25.50 $25.10 $25.10 $21.63 52,907
2016-11-29 $25.38 $25.63 $25.25 $25.26 $21.77 20,094
2016-11-28 $25.54 $25.75 $25.40 $25.41 $21.90 38,084
2016-11-25 $25.78 $25.80 $25.45 $25.58 $22.04 14,372
2016-11-23 $25.78 $25.78 $25.43 $25.70 $22.15 41,456
2016-11-22 $25.66 $25.89 $25.46 $25.48 $21.96 14,367
2016-11-21 $25.94 $25.94 $25.53 $25.70 $22.15 36,615
2016-11-18 $25.75 $25.98 $25.70 $25.78 $22.22 34,389
2016-11-17 $25.94 $25.98 $25.68 $25.76 $22.20 30,152
2016-11-16 $25.88 $26.12 $25.74 $25.80 $22.23 50,238
2016-11-15 $26.02 $26.17 $25.77 $25.92 $22.34 36,259
2016-11-14 $26.35 $26.35 $26.02 $26.16 $22.54 30,175
2016-11-11 $26.42 $26.56 $26.31 $26.52 $22.85 25,472
2016-11-10 $26.71 $26.71 $26.46 $26.46 $22.80 51,762
2016-11-09 $26.91 $26.91 $26.64 $26.64 $22.96 7,546
2016-11-08 $27.16 $27.16 $26.84 $26.84 $23.13 1,839
2016-11-07 $27.08 $27.08 $26.97 $26.99 $23.26 3,419
2016-11-04 $27.15 $27.16 $27.01 $27.09 $23.34 3,811
2016-11-03 $27.06 $27.06 $26.92 $26.92 $23.20 2,763
2016-11-02 $27.13 $27.13 $26.90 $26.93 $23.21 119,097
2016-11-01 $27.17 $27.17 $26.96 $27.00 $23.27 4,358
2016-10-31 $27.11 $27.11 $26.97 $27.11 $23.32 5,970
2016-10-28 $27.00 $27.05 $26.91 $26.91 $23.14 9,914
2016-10-27 $27.05 $27.07 $27.01 $27.05 $23.26 5,678
2016-10-26 $27.11 $27.15 $27.03 $27.09 $23.30 11,167
2016-10-25 $27.14 $27.21 $27.07 $27.14 $23.34 6,979
2016-10-24 $27.15 $27.15 $27.02 $27.03 $23.25 17,581
2016-10-21 $27.05 $27.12 $27.02 $27.02 $23.24 1,706
2016-10-20 $27.19 $27.19 $27.07 $27.07 $23.28 21,775
2016-10-19 $27.10 $27.10 $27.05 $27.08 $23.29 14,425
2016-10-18 $27.13 $27.13 $27.05 $27.10 $23.31 8,310
2016-10-17 $27.20 $27.20 $27.02 $27.08 $23.29 50,567
2016-10-14 $27.08 $27.16 $27.01 $27.12 $23.32 11,247
2016-10-13 $27.20 $27.22 $27.00 $27.05 $23.27 538,828
2016-10-12 $27.18 $27.18 $27.04 $27.14 $23.34 18,463
2016-10-11 $27.25 $27.26 $27.20 $27.20 $23.39 8,204
2016-10-10 $27.25 $27.25 $27.09 $27.17 $23.37 19,423
2016-10-07 $27.28 $27.33 $27.22 $27.26 $23.45 12,904
2016-10-06 $27.37 $27.37 $27.19 $27.26 $23.44 14,522
2016-10-05 $27.45 $27.45 $27.32 $27.35 $23.52 89,507
2016-10-04 $27.58 $27.58 $27.40 $27.42 $23.58 11,398
2016-10-03 $27.53 $27.58 $27.50 $27.55 $23.69 27,786
2016-09-30 $27.50 $27.65 $27.50 $27.54 $23.64 5,964
2016-09-29 $27.55 $27.58 $27.55 $27.57 $23.66 1,392
2016-09-28 $27.62 $27.62 $27.52 $27.53 $23.63 19,170
2016-09-27 $27.72 $27.72 $27.42 $27.44 $23.55 25,024
2016-09-26 $27.56 $27.58 $27.44 $27.56 $23.66 18,959
2016-09-23 $27.44 $27.67 $27.34 $27.40 $23.52 29,756
2016-09-22 $27.54 $27.62 $27.45 $27.46 $23.57 249,613
2016-09-21 $27.50 $27.59 $27.40 $27.46 $23.57 8,033
2016-09-20 $27.56 $27.61 $27.50 $27.53 $23.63 13,895
2016-09-19 $27.62 $27.62 $27.50 $27.55 $23.65 11,483
2016-09-16 $27.62 $27.62 $27.51 $27.52 $23.62 14,791
2016-09-15 $27.55 $27.62 $27.55 $27.60 $23.69 19,208
2016-09-14 $27.66 $27.68 $27.56 $27.59 $23.69 88,672
2016-09-13 $27.69 $27.73 $27.56 $27.56 $23.65 4,835
2016-09-12 $27.60 $27.71 $27.60 $27.70 $23.77 7,753
2016-09-09 $27.74 $27.74 $27.65 $27.69 $23.77 5,320
2016-09-08 $27.80 $27.89 $27.73 $27.76 $23.83 44,404
2016-09-07 $27.82 $27.87 $27.73 $27.87 $23.92 36,180
2016-09-06 $27.70 $27.89 $27.70 $27.82 $23.88 17,589
2016-09-02 $27.87 $27.87 $27.74 $27.76 $23.82 8,634
2016-09-01 $27.77 $27.88 $27.70 $27.88 $23.93 8,024
2016-08-31 $27.92 $27.93 $27.77 $27.77 $23.79 5,776
2016-08-30 $27.82 $27.91 $27.82 $27.91 $23.91 2,502
2016-08-29 $27.79 $27.92 $27.79 $27.88 $23.89 5,296
2016-08-26 $27.92 $27.92 $27.75 $27.79 $23.80 2,477
2016-08-25 $27.92 $27.93 $27.80 $27.87 $23.87 2,117
2016-08-24 $27.94 $27.94 $27.75 $27.75 $23.77 4,633
2016-08-23 $27.93 $27.93 $27.77 $27.81 $23.82 6,322
2016-08-22 $27.79 $27.93 $27.77 $27.93 $23.93 3,340
2016-08-19 $27.85 $27.85 $27.75 $27.75 $23.77 3,531
2016-08-18 $28.14 $28.14 $27.72 $27.89 $23.89 4,358
2016-08-17 $27.80 $27.86 $27.69 $27.86 $23.87 2,582
2016-08-16 $27.71 $27.85 $27.70 $27.70 $23.73 7,291
2016-08-15 $27.74 $27.84 $27.65 $27.70 $23.73 254,003
2016-08-12 $27.72 $27.77 $27.72 $27.77 $23.79 2,550
2016-08-11 $27.84 $27.84 $27.73 $27.73 $23.75 7,050
2016-08-10 $27.76 $27.81 $27.60 $27.72 $23.75 12,531
2016-08-09 $27.73 $27.85 $27.71 $27.85 $23.86 3,480
2016-08-08 $27.59 $27.71 $27.59 $27.70 $23.73 3,278
2016-08-05 $28.00 $28.02 $27.55 $27.62 $23.66 62,231
2016-08-04 $27.71 $28.00 $27.60 $27.74 $23.76 8,393
2016-08-03 $27.85 $27.85 $27.62 $27.69 $23.72 4,037
2016-08-02 $27.50 $27.74 $27.50 $27.55 $23.60 19,069
2016-08-01 $27.77 $27.77 $27.55 $27.62 $23.66 2,071
2016-07-29 $27.62 $28.07 $27.62 $27.89 $23.84 5,528
2016-07-28 $27.79 $27.85 $27.66 $27.79 $23.76 8,325
2016-07-27 $27.69 $27.80 $27.61 $27.78 $23.75 3,091
2016-07-26 $27.74 $27.74 $27.68 $27.73 $23.71 2,405
2016-07-25 $27.65 $27.74 $27.65 $27.73 $23.71 6,975
2016-07-22 $27.80 $27.80 $27.65 $27.69 $23.68 5,770
2016-07-21 $27.72 $27.82 $27.66 $27.66 $23.65 7,833
2016-07-20 $27.89 $27.90 $27.77 $27.82 $23.78 12,895
2016-07-19 $27.76 $27.91 $27.74 $27.76 $23.73 2,265
2016-07-18 $27.83 $27.86 $27.65 $27.76 $23.73 2,932
2016-07-15 $27.99 $28.00 $27.77 $27.77 $23.74 4,976
2016-07-14 $27.80 $27.95 $27.80 $27.88 $23.83 5,444
2016-07-13 $27.96 $28.09 $27.77 $27.98 $23.92 19,829
2016-07-12 $28.06 $28.13 $28.00 $28.03 $23.96 10,701
2016-07-11 $28.16 $28.16 $28.03 $28.06 $23.99 12,883
2016-07-08 $28.03 $28.12 $28.01 $28.06 $23.99 4,929
2016-07-07 $28.17 $28.19 $28.02 $28.14 $24.06 11,539
2016-07-06 $28.11 $28.20 $27.87 $28.06 $23.99 12,360
2016-07-05 $28.03 $28.08 $27.95 $27.99 $23.93 14,128
2016-07-01 $27.99 $28.12 $27.94 $27.94 $23.89 19,395
2016-06-30 $28.15 $28.15 $27.86 $27.99 $23.88 17,956
2016-06-29 $28.05 $28.30 $27.95 $28.02 $23.91 22,090
2016-06-28 $28.11 $28.12 $27.79 $27.79 $23.71 17,224
2016-06-27 $28.04 $28.18 $28.02 $28.07 $23.95 4,597
2016-06-24 $27.91 $27.98 $27.77 $27.88 $23.79 2,996
2016-06-23 $27.86 $27.86 $27.61 $27.70 $23.63 11,732
2016-06-22 $27.65 $27.68 $27.65 $27.68 $23.62 4,234
2016-06-21 $27.84 $27.84 $27.54 $27.54 $23.49 6,171
2016-06-20 $27.94 $27.96 $27.84 $27.84 $23.75 1,152
2016-06-17 $27.80 $27.80 $27.69 $27.75 $23.68 4,119
2016-06-16 $27.64 $27.96 $27.55 $27.68 $23.62 130,417
2016-06-15 $27.78 $27.84 $27.78 $27.83 $23.74 587
2016-06-14 $27.58 $27.78 $27.58 $27.66 $23.60 10,115
2016-06-13 $27.80 $27.80 $27.50 $27.67 $23.61 370,032
2016-06-10 $27.88 $27.88 $27.42 $27.56 $23.51 7,033
2016-06-09 $27.48 $27.50 $27.37 $27.37 $23.35 13,370
2016-06-08 $27.26 $27.52 $27.26 $27.45 $23.42 3,835
2016-06-07 $27.54 $27.54 $27.33 $27.35 $23.33 3,335
2016-06-06 $27.40 $27.46 $27.25 $27.40 $23.38 6,129
2016-06-03 $27.19 $27.41 $27.19 $27.41 $23.39 8,487
2016-06-02 $27.40 $27.40 $27.25 $27.38 $23.36 34,268
2016-06-01 $27.41 $27.41 $27.23 $27.29 $23.28 3,282
2016-05-31 $27.43 $27.43 $27.32 $27.32 $23.26 4,145
2016-05-27 $27.39 $27.43 $27.20 $27.33 $23.27 10,945
2016-05-26 $27.38 $27.39 $27.20 $27.25 $23.20 9,540
2016-05-25 $27.36 $27.36 $27.21 $27.30 $23.24 3,402
2016-05-24 $27.49 $27.49 $27.42 $27.42 $23.34 1,975
2016-05-23 $27.21 $27.35 $27.21 $27.26 $23.20 6,164
2016-05-20 $27.36 $27.42 $27.18 $27.42 $23.34 4,191
2016-05-19 $27.18 $27.40 $27.12 $27.39 $23.32 5,266
2016-05-18 $27.38 $27.39 $27.22 $27.26 $23.21 16,354
2016-05-17 $27.58 $27.58 $27.31 $27.31 $23.25 3,671
2016-05-16 $27.40 $27.40 $27.32 $27.32 $23.26 1,767
2016-05-13 $27.44 $27.56 $27.28 $27.29 $23.23 3,093
2016-05-12 $27.49 $27.49 $27.23 $27.23 $23.18 85,678
2016-05-11 $27.35 $27.50 $27.35 $27.50 $23.41 2,575
2016-05-10 $27.30 $27.43 $27.23 $27.23 $23.18 3,541
2016-05-09 $27.48 $27.48 $27.11 $27.25 $23.20 16,047
2016-05-06 $27.36 $27.36 $27.24 $27.35 $23.29 4,758
2016-05-05 $27.25 $27.26 $27.16 $27.24 $23.19 3,903
2016-05-04 $27.21 $27.25 $27.10 $27.25 $23.20 2,041
2016-05-03 $27.13 $27.13 $27.13 $27.13 $23.10 359
2016-05-02 $27.15 $27.18 $26.90 $27.18 $23.14 2,037
2016-04-29 $27.25 $27.25 $27.11 $27.11 $23.02 721
2016-04-28 $27.00 $27.18 $26.96 $27.18 $23.09 8,513
2016-04-27 $27.00 $27.00 $26.98 $27.00 $22.93 4,631
2016-04-26 $27.04 $27.05 $26.98 $27.02 $22.95 29,899
2016-04-25 $27.22 $27.22 $26.98 $27.02 $22.95 5,630
2016-04-22 $27.24 $27.24 $27.04 $27.04 $22.97 3,383
2016-04-21 $27.10 $27.16 $27.09 $27.10 $23.02 24,614
2016-04-20 $27.14 $27.30 $27.10 $27.10 $23.02 16,070
2016-04-19 $27.06 $27.32 $27.00 $27.16 $23.07 5,069
2016-04-18 $27.32 $27.32 $26.98 $27.16 $23.07 10,899
2016-04-15 $27.33 $27.33 $27.17 $27.17 $23.08 3,488
2016-04-14 $27.14 $27.25 $27.13 $27.21 $23.11 2,187
2016-04-13 $26.96 $27.29 $26.96 $27.20 $23.10 3,410
2016-04-12 $27.33 $27.34 $27.04 $27.16 $23.07 15,090
2016-04-11 $27.35 $27.35 $27.16 $27.24 $23.14 6,534
2016-04-08 $27.20 $27.20 $27.11 $27.11 $23.03 3,799
2016-04-07 $26.98 $27.36 $26.98 $27.26 $23.15 7,351
2016-04-06 $27.13 $27.15 $26.96 $27.15 $23.06 3,970
2016-04-05 $27.08 $27.12 $26.93 $26.96 $22.90 4,326
2016-04-04 $26.93 $27.07 $26.86 $27.07 $22.99 6,153
2016-04-01 $26.88 $26.90 $26.84 $26.85 $22.81 6,347
2016-03-31 $26.85 $26.90 $26.78 $26.90 $22.79 5,920
2016-03-30 $26.83 $26.85 $26.76 $26.78 $22.69 5,561
2016-03-29 $26.85 $26.85 $26.50 $26.51 $22.46 3,990
2016-03-28 $26.74 $26.81 $26.62 $26.81 $22.72 58,795
2016-03-24 $26.90 $26.90 $26.81 $26.81 $22.71 1,369
2016-03-23 $26.69 $26.69 $26.69 $26.69 $22.61 234
2016-03-22 $26.70 $26.70 $26.70 $26.70 $22.62 2,554
2016-03-21 $26.51 $26.71 $26.50 $26.69 $22.61 8,768
2016-03-18 $26.58 $26.60 $26.50 $26.60 $22.54 5,718
2016-03-17 $26.60 $26.67 $26.60 $26.60 $22.54 5,528
2016-03-16 $26.47 $26.50 $26.47 $26.50 $22.45 975
2016-03-15 $26.59 $26.59 $26.59 $26.59 $22.53 636
2016-03-14 $26.42 $26.42 $26.42 $26.42 $22.39 192
2016-03-11 $26.36 $26.52 $26.36 $26.52 $22.47 907
2016-03-10 $26.57 $26.60 $26.45 $26.45 $22.41 18,048
2016-03-09 $26.41 $26.59 $26.41 $26.57 $22.52 3,621
2016-03-08 $26.52 $26.60 $26.52 $26.53 $22.48 4,698
2016-03-07 $26.65 $26.65 $26.27 $26.41 $22.38 3,217
2016-03-04 $26.72 $26.72 $26.50 $26.57 $22.51 2,599
2016-03-03 $26.71 $26.72 $26.45 $26.72 $22.64 1,069
2016-03-02 $26.52 $26.55 $26.46 $26.46 $22.42 3,512
2016-03-01 $26.82 $26.82 $26.48 $26.57 $22.52 6,052
2016-02-29 $26.71 $26.75 $26.53 $26.53 $22.42 10,115
2016-02-26 $26.64 $26.70 $26.57 $26.57 $22.46 2,088
2016-02-25 $26.74 $26.77 $26.65 $26.76 $22.61 10,846
2016-02-24 $26.88 $26.88 $26.64 $26.64 $22.52 2,105
2016-02-23 $26.59 $26.73 $26.56 $26.73 $22.59 8,390
2016-02-22 $26.77 $26.77 $26.52 $26.52 $22.42 2,305
2016-02-19 $26.81 $26.81 $26.78 $26.78 $22.64 1,183
2016-02-18 $26.81 $26.81 $26.52 $26.52 $22.42 3,615
2016-02-17 $26.91 $26.91 $26.51 $26.79 $22.64 4,754
2016-02-16 $26.88 $26.89 $26.61 $26.84 $22.69 5,970
2016-02-12 $26.92 $26.92 $26.69 $26.79 $22.64 1,440
2016-02-11 $26.81 $26.81 $26.81 $26.81 $22.66 335
2016-02-10 $26.84 $26.85 $26.83 $26.83 $22.68 1,582
2016-02-09 $26.92 $26.92 $26.65 $26.65 $22.53 616
2016-02-08 $26.50 $26.80 $26.50 $26.80 $22.65 1,781
2016-02-05 $26.50 $26.77 $26.50 $26.77 $22.63 611
2016-02-04 $26.60 $26.79 $26.60 $26.79 $22.64 1,414
2016-02-03 $26.48 $26.69 $26.48 $26.60 $22.48 5,930
2016-02-02 $26.87 $26.87 $26.42 $26.75 $22.61 1,286
2016-02-01 $26.73 $26.73 $26.57 $26.57 $22.46 981
2016-01-29 $26.67 $26.67 $26.56 $26.56 $22.39 426
2016-01-28 $26.71 $26.71 $26.68 $26.68 $22.49 816
2016-01-27 $26.69 $26.69 $26.50 $26.50 $22.34 1,309
2016-01-26 $26.69 $26.69 $26.69 $26.69 $22.50 1,261
2016-01-25 $26.65 $26.65 $26.52 $26.52 $22.36 689
2016-01-22 $26.80 $26.80 $26.70 $26.70 $22.51 396
2016-01-21 $26.80 $26.80 $26.74 $26.77 $22.57 3,831
2016-01-20 $26.50 $26.80 $26.50 $26.60 $22.43 14,505
2016-01-19 $26.50 $26.70 $26.50 $26.70 $22.51 707
2016-01-15 $26.44 $26.65 $26.44 $26.50 $22.34 2,607
2016-01-14 $26.57 $26.63 $26.57 $26.58 $22.41 630
2016-01-13 $26.63 $26.63 $26.63 $26.63 $22.45 249
2016-01-12 $26.44 $26.67 $26.44 $26.65 $22.47 3,193
2016-01-11 $26.64 $26.64 $26.46 $26.46 $22.31 813
2016-01-08 $26.77 $26.77 $26.64 $26.70 $22.51 8,511
2016-01-07 $26.70 $26.70 $26.69 $26.70 $22.51 2,181
2016-01-06 $26.49 $26.64 $26.47 $26.47 $22.32 7,794
2016-01-05 $26.64 $26.64 $26.33 $26.40 $22.26 8,106
2016-01-04 $26.15 $26.30 $26.14 $26.30 $22.17 8,462
2015-12-31 $26.18 $26.29 $26.18 $26.29 $22.16 3,103
2015-12-30 $26.11 $26.18 $26.11 $26.18 $22.07 4,202
2015-12-29 $26.09 $26.11 $25.97 $25.97 $21.89 1,771
2015-12-28 $26.05 $26.05 $26.05 $26.05 $21.96 418
2015-12-24 $26.29 $26.29 $26.29 $26.29 $22.11 100
2015-12-23 $26.16 $26.16 $26.16 $26.16 $22.00 525
2015-12-22 $26.09 $26.09 $26.09 $26.09 $21.94 427
2015-12-21 $26.20 $26.20 $26.20 $26.20 $22.03 69
2015-12-18 $26.26 $26.31 $26.17 $26.20 $22.03 26,437
2015-12-17 $26.26 $26.26 $26.26 $26.26 $22.08 413
2015-12-16 $25.95 $25.95 $25.95 $25.95 $21.82 0
2015-12-15 $25.84 $25.95 $25.84 $25.95 $21.82 408
2015-12-14 $25.92 $26.00 $25.92 $25.99 $21.85 936
2015-12-11 $25.99 $25.99 $25.95 $25.95 $21.82 5,446
2015-12-10 $26.07 $26.07 $26.07 $26.07 $21.92 0
2015-12-09 $26.07 $26.07 $26.07 $26.07 $21.92 164
2015-12-08 $25.98 $25.98 $25.79 $25.97 $21.83 1,480
2015-12-07 $26.08 $26.08 $25.73 $25.73 $21.64 3,543
2015-12-04 $25.89 $25.95 $25.76 $25.95 $21.82 2,314
2015-12-03 $25.77 $25.80 $25.75 $25.75 $21.65 4,453
2015-12-02 $26.13 $26.13 $26.12 $26.12 $21.96 2,348
2015-12-01 $25.87 $26.07 $25.87 $26.07 $21.92 1,006
2015-11-30 $25.97 $26.15 $25.84 $25.84 $21.68 2,972
2015-11-27 $26.12 $26.12 $25.97 $25.98 $21.80 2,660
2015-11-25 $26.06 $26.12 $25.95 $25.95 $21.77 2,336
2015-11-24 $25.99 $26.00 $25.92 $25.92 $21.74 110,092
2015-11-23 $25.79 $25.90 $25.79 $25.90 $21.73 589
2015-11-20 $25.90 $25.90 $25.90 $25.90 $21.73 13
2015-11-19 $25.77 $25.90 $25.77 $25.90 $21.73 2,790
2015-11-18 $25.71 $25.80 $25.68 $25.68 $21.55 2,323
2015-11-17 $25.50 $25.50 $25.45 $25.45 $21.35 958
2015-11-16 $25.56 $25.56 $25.56 $25.56 $21.44 0
2015-11-13 $25.56 $25.56 $25.56 $25.56 $21.44 0
2015-11-12 $25.56 $25.59 $25.52 $25.56 $21.44 1,652
2015-11-11 $25.29 $25.50 $25.29 $25.50 $21.39 2,427
2015-11-10 $25.49 $25.49 $25.49 $25.49 $21.39 68
2015-11-09 $25.51 $25.51 $25.40 $25.49 $21.39 3,055
2015-11-06 $25.90 $25.90 $25.49 $25.51 $21.40 5,940
2015-11-05 $25.74 $25.74 $25.39 $25.72 $21.58 1,233
2015-11-04 $25.68 $25.68 $25.68 $25.68 $21.55 164
2015-11-03 $25.60 $25.60 $25.60 $25.60 $21.48 1
2015-11-02 $25.63 $25.63 $25.33 $25.60 $21.48 8,850
2015-10-30 $25.84 $25.85 $25.49 $25.49 $21.33 3,169
2015-10-29 $25.55 $25.74 $25.55 $25.74 $21.54 4,618
2015-10-28 $25.85 $25.87 $25.50 $25.50 $21.34 9,142
2015-10-27 $25.85 $25.85 $25.50 $25.55 $21.38 1,589
2015-10-26 $25.61 $25.85 $25.61 $25.85 $21.63 1,117
2015-10-23 $25.75 $25.75 $25.71 $25.71 $21.51 1,546
2015-10-22 $25.61 $25.61 $25.61 $25.61 $21.42 279
2015-10-21 $25.85 $25.85 $25.77 $25.81 $21.60 2,728
2015-10-20 $25.72 $25.75 $25.50 $25.75 $21.55 3,470
2015-10-19 $25.50 $25.82 $25.50 $25.82 $21.60 3,633
2015-10-16 $25.50 $25.79 $25.50 $25.79 $21.58 1,118
2015-10-15 $25.65 $25.67 $25.65 $25.67 $21.48 773
2015-10-14 $25.50 $25.80 $25.50 $25.80 $21.59 462
2015-10-13 $25.35 $25.35 $25.35 $25.35 $21.21 176
2015-10-12 $25.35 $25.35 $25.35 $25.35 $21.21 203
2015-10-09 $25.30 $25.72 $25.29 $25.32 $21.19 4,546
2015-10-08 $25.47 $25.47 $25.47 $25.47 $21.31 72
2015-10-07 $25.35 $25.47 $25.35 $25.47 $21.31 612
2015-10-06 $25.71 $25.79 $25.40 $25.78 $21.57 844
2015-10-05 $25.39 $25.64 $25.39 $25.62 $21.44 718
2015-10-02 $25.96 $25.96 $25.49 $25.49 $21.33 4,051
2015-10-01 $25.63 $25.63 $25.49 $25.58 $21.40 1,344
2015-09-30 $25.41 $25.41 $25.41 $25.41 $21.20 0
2015-09-29 $25.41 $25.41 $25.41 $25.41 $21.20 310
2015-09-28 $25.55 $25.75 $25.55 $25.75 $21.49 1,700
2015-09-25 $25.55 $25.55 $25.55 $25.55 $21.32 15
2015-09-24 $25.40 $25.55 $25.40 $25.55 $21.32 684
2015-09-23 $25.40 $25.40 $25.40 $25.40 $21.20 0
2015-09-22 $25.36 $25.50 $25.36 $25.40 $21.20 7,005
2015-09-21 $25.38 $25.38 $25.38 $25.38 $21.18 760
2015-09-18 $25.38 $25.38 $25.38 $25.38 $21.18 21
2015-09-17 $25.38 $25.38 $25.38 $25.38 $21.18 997
2015-09-16 $25.46 $25.46 $25.10 $25.38 $21.18 2,074
2015-09-15 $25.30 $25.30 $25.30 $25.30 $21.11 1,693
2015-09-14 $25.25 $25.25 $25.06 $25.06 $20.91 300
2015-09-11 $25.15 $25.19 $25.15 $25.19 $21.02 337
2015-09-10 $25.15 $25.15 $25.15 $25.15 $20.99 1,048
2015-09-09 $25.08 $25.31 $25.05 $25.31 $21.12 1,437
2015-09-08 $25.68 $25.68 $25.42 $25.45 $21.24 3,328
2015-09-04 $25.65 $25.65 $25.27 $25.27 $21.09 3,191
2015-09-03 $25.77 $25.77 $25.77 $25.77 $21.51 1,381
2015-09-02 $25.26 $25.26 $25.26 $25.26 $21.08 1,000

Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU) News Headlines

Recent Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU) News
Similar Companies to Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU) 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.