Tennessee Valley Authority (TVC) Exchange: NYSE

Data as of Aug. 22, 2025

$23.81 ($-0.08) -0.33%

Tennessee Valley Authority - Daily Information
Click for more stock information on Tennessee Valley Authority.
Daily Information Data
Date Aug. 22, 2025
Open $23.85
Previous Close $23.81
High $23.86
Low $23.77
Adjusted Open $23.85
Previous Adjusted Close $23.81
Adjusted High $23.86
Adjusted Low $23.77

About Tennessee Valley Authority (TVC)

Tennessee Valley Authority engages in the production and sale of electricity in the United States. It generates power from coal-fired, nuclear, hydroelectric facilities, and combustion turbine and diesel generators. The company sells power at wholesale to distributor customers comprising municipalities and cooperatives that resell the power to their customers at a retail rate. It also supplies power directly to federal agencies and customers with large or unusual loads, as well as customers with whom it has entered into exchange power arrangements. As of September 30, 2008, it operated various power generating facilities, including 29 conventional hydroelectric sites, 1 pumped storage hydroelectric site, 11 coal-fired sites, 3 nuclear sites, 11 combustion turbine sites, 2 diesel generator sites, 1 wind energy site, 1 digester gas site, 1 biomass cofiring site, and 15 solar energy sites. The company supplies power in Tennessee, northern Alabama, northeastern Mississippi, and southwestern Kentucky and in portions of northern Georgia, western North Carolina, and southwestern Virginia to approximately nine million customers. It also manages the Tennessee River and its tributaries for various river-system purposes, such as navigation; flood damage reduction; power generation; environmental stewardship; shoreline use; and water supply for power plant operations, consumer use, recreation, and industry. The company was founded in 1931 and is based in Knoxville, Tennessee.

Historical Stock Data for Tennessee Valley Authority (TVC)

Date Open High Low Close Adj.Close Volume
2025-08-01 $23.85 $23.86 $23.77 $23.81 $23.81 9,064
2025-07-31 $23.63 $23.89 $23.59 $23.89 $23.89 45,799
2025-07-30 $23.68 $23.73 $23.63 $23.64 $23.64 9,767
2025-07-29 $23.69 $23.74 $23.63 $23.63 $23.63 8,566
2025-07-28 $23.60 $23.74 $23.60 $23.70 $23.70 7,453
2025-07-25 $23.68 $23.69 $23.65 $23.69 $23.69 3,632
2025-07-24 $23.63 $23.65 $23.60 $23.63 $23.63 2,775
2025-07-23 $23.64 $23.71 $23.63 $23.63 $23.63 4,393
2025-07-22 $23.69 $23.72 $23.61 $23.70 $23.70 22,250
2025-07-21 $23.61 $23.72 $23.59 $23.69 $23.69 9,537
2025-07-18 $23.60 $23.65 $23.57 $23.65 $23.65 6,383
2025-07-17 $23.62 $23.73 $23.60 $23.66 $23.66 8,249
2025-07-16 $23.57 $23.71 $23.57 $23.67 $23.67 6,084
2025-07-15 $23.64 $23.70 $23.59 $23.65 $23.65 8,232
2025-07-14 $23.63 $23.71 $23.50 $23.66 $23.66 11,421
2025-07-11 $23.59 $23.64 $23.58 $23.64 $23.64 1,242
2025-07-10 $23.53 $23.73 $23.46 $23.72 $23.72 13,248
2025-07-09 $23.69 $23.77 $23.44 $23.62 $23.62 14,607
2025-07-08 $23.64 $23.75 $23.64 $23.74 $23.74 16,420
2025-07-07 $23.70 $23.73 $23.63 $23.73 $23.73 7,013
2025-07-03 $23.68 $23.70 $23.68 $23.70 $23.70 1,213
2025-07-02 $23.56 $23.71 $23.56 $23.69 $23.69 22,278
2025-07-01 $23.49 $23.58 $23.42 $23.57 $23.57 25,383
2025-06-30 $23.54 $23.62 $23.30 $23.40 $23.40 209,872
2025-06-27 $23.60 $23.64 $23.50 $23.52 $23.52 15,548
2025-06-26 $23.50 $23.62 $23.48 $23.60 $23.60 11,386
2025-06-25 $23.49 $23.79 $23.46 $23.48 $23.48 23,526
2025-06-24 $23.46 $23.65 $23.46 $23.60 $23.60 17,397
2025-06-23 $23.41 $23.47 $23.40 $23.46 $23.46 29,188
2025-06-20 $23.46 $23.48 $23.44 $23.46 $23.46 17,735
2025-06-18 $23.42 $23.46 $23.41 $23.43 $23.43 19,492
2025-06-17 $23.43 $23.46 $23.36 $23.42 $23.42 24,563
2025-06-16 $23.40 $23.47 $23.40 $23.44 $23.44 9,949
2025-06-13 $23.44 $23.44 $23.36 $23.42 $23.42 15,313
2025-06-12 $23.40 $23.44 $23.38 $23.42 $23.42 14,551
2025-06-11 $23.64 $23.64 $23.38 $23.40 $23.40 10,308
2025-06-10 $23.41 $23.60 $23.37 $23.51 $23.51 22,027
2025-06-09 $23.42 $23.51 $23.35 $23.41 $23.41 24,533
2025-06-06 $23.38 $23.41 $23.35 $23.40 $23.40 15,008
2025-06-05 $23.43 $23.48 $23.38 $23.39 $23.39 11,503
2025-06-04 $23.45 $23.48 $23.40 $23.44 $23.44 28,073
2025-06-03 $23.46 $23.46 $23.36 $23.44 $23.44 15,639
2025-06-02 $23.64 $23.64 $23.32 $23.40 $23.40 14,603
2025-05-30 $23.67 $23.75 $23.53 $23.62 $23.62 85,680
2025-05-29 $23.59 $23.78 $23.59 $23.74 $23.61 33,898
2025-05-28 $23.64 $23.69 $23.51 $23.58 $23.45 11,459
2025-05-27 $23.52 $23.71 $23.52 $23.71 $23.58 22,766
2025-05-23 $23.62 $23.62 $23.43 $23.57 $23.43 5,513
2025-05-22 $23.47 $23.61 $23.43 $23.61 $23.48 14,673
2025-05-21 $23.63 $23.63 $23.47 $23.55 $23.42 11,453
2025-05-20 $23.71 $23.71 $23.55 $23.64 $23.50 17,770
2025-05-19 $23.62 $23.65 $23.56 $23.65 $23.52 10,411
2025-05-16 $23.54 $23.65 $23.15 $23.64 $23.51 6,768
2025-05-15 $23.44 $23.53 $23.44 $23.52 $23.39 14,409
2025-05-14 $23.55 $23.58 $23.42 $23.46 $23.32 16,942
2025-05-13 $23.53 $23.62 $23.53 $23.57 $23.43 7,873
2025-05-12 $23.54 $23.63 $23.52 $23.52 $23.39 9,874
2025-05-09 $23.64 $23.64 $23.54 $23.54 $23.41 7,285
2025-05-08 $23.53 $23.84 $23.53 $23.59 $23.46 17,139
2025-05-07 $23.53 $23.75 $23.52 $23.60 $23.47 12,096
2025-05-06 $23.66 $23.66 $23.52 $23.58 $23.45 7,736
2025-05-05 $23.56 $23.63 $23.56 $23.58 $23.45 2,698
2025-05-02 $23.59 $23.68 $23.54 $23.56 $23.56 25,995
2025-05-01 $23.71 $23.71 $23.59 $23.66 $23.66 8,724
2025-04-30 $23.52 $23.70 $23.52 $23.68 $23.68 18,953
2025-04-29 $23.61 $23.66 $23.55 $23.58 $23.58 17,094
2025-04-28 $23.63 $23.67 $23.56 $23.60 $23.60 8,177
2025-04-25 $23.61 $23.69 $23.61 $23.67 $23.67 4,292
2025-04-24 $23.63 $23.70 $23.62 $23.64 $23.64 22,734
2025-04-23 $23.60 $23.72 $23.55 $23.61 $23.61 9,065
2025-04-22 $23.49 $23.60 $23.49 $23.55 $23.55 9,831
2025-04-21 $23.45 $23.61 $23.44 $23.52 $23.52 25,707
2025-04-17 $23.34 $23.75 $23.29 $23.54 $23.54 10,287
2025-04-16 $23.33 $23.51 $23.21 $23.43 $23.43 14,277
2025-04-15 $23.35 $23.48 $23.35 $23.40 $23.40 9,393
2025-04-14 $23.47 $23.54 $23.33 $23.40 $23.40 19,836
2025-04-11 $23.38 $23.59 $23.31 $23.55 $23.55 11,392
2025-04-10 $23.58 $23.58 $23.28 $23.45 $23.45 13,647
2025-04-09 $23.51 $23.74 $23.43 $23.60 $23.60 39,202
2025-04-08 $23.66 $23.66 $23.48 $23.59 $23.59 15,482
2025-04-07 $23.55 $23.72 $23.44 $23.56 $23.56 11,948
2025-04-04 $23.60 $23.73 $23.41 $23.66 $23.66 15,690
2025-04-03 $23.39 $23.69 $23.39 $23.60 $23.60 16,925
2025-04-02 $23.63 $23.66 $23.45 $23.45 $23.45 26,431
2025-04-01 $23.77 $23.77 $23.46 $23.56 $23.56 14,081
2025-03-31 $23.78 $23.93 $23.65 $23.77 $23.77 449,940
2025-03-28 $23.47 $24.05 $23.47 $23.75 $23.75 58,295
2025-03-27 $23.54 $23.67 $23.49 $23.62 $23.62 13,866
2025-03-26 $23.55 $23.83 $23.46 $23.60 $23.60 48,602
2025-03-25 $23.45 $23.62 $23.43 $23.58 $23.58 73,094
2025-03-24 $23.47 $23.54 $23.41 $23.46 $23.46 9,952
2025-03-21 $23.50 $23.60 $23.40 $23.47 $23.47 21,792
2025-03-20 $23.39 $23.53 $23.35 $23.45 $23.45 5,000
2025-03-19 $23.46 $23.51 $23.36 $23.38 $23.38 11,147
2025-03-18 $23.34 $23.48 $23.33 $23.48 $23.48 23,353
2025-03-17 $23.37 $23.43 $23.32 $23.37 $23.37 8,094
2025-03-14 $23.44 $23.46 $23.32 $23.38 $23.38 16,550
2025-03-13 $23.49 $23.50 $23.26 $23.38 $23.38 35,291
2025-03-12 $23.49 $23.52 $23.36 $23.42 $23.42 38,501
2025-03-11 $23.43 $23.68 $23.41 $23.50 $23.50 15,124
2025-03-10 $23.55 $23.62 $23.43 $23.46 $23.46 8,707
2025-03-07 $23.37 $23.69 $23.27 $23.56 $23.56 25,474
2025-03-06 $23.47 $23.50 $23.24 $23.42 $23.42 29,753
2025-03-05 $23.39 $23.65 $23.36 $23.42 $23.42 11,895
2025-03-04 $23.44 $23.69 $23.43 $23.48 $23.48 26,693
2025-03-03 $23.41 $23.47 $23.17 $23.41 $23.41 9,494
2025-02-28 $23.39 $23.46 $23.22 $23.34 $23.34 29,386
2025-02-27 $23.45 $23.45 $23.26 $23.36 $23.23 8,486
2025-02-26 $23.45 $23.47 $23.28 $23.43 $23.30 12,850
2025-02-25 $23.26 $23.45 $23.24 $23.45 $23.32 18,912
2025-02-24 $23.33 $23.35 $23.18 $23.27 $23.14 22,136
2025-02-21 $23.18 $23.34 $23.15 $23.26 $23.13 13,101
2025-02-20 $23.16 $23.34 $23.14 $23.20 $23.07 16,069
2025-02-19 $23.18 $23.22 $23.12 $23.22 $23.09 20,967
2025-02-18 $23.15 $23.17 $23.08 $23.08 $22.95 26,754
2025-02-14 $23.06 $23.18 $23.06 $23.14 $23.01 23,527
2025-02-13 $23.05 $24.00 $23.03 $23.06 $22.93 61,080
2025-02-12 $23.09 $23.19 $22.98 $23.01 $22.88 55,841
2025-02-11 $23.15 $23.22 $23.07 $23.19 $23.06 32,259
2025-02-10 $23.15 $23.34 $23.11 $23.25 $23.12 22,286
2025-02-07 $23.04 $23.22 $23.04 $23.20 $23.20 17,504
2025-02-06 $23.20 $23.25 $23.02 $23.24 $23.24 17,901
2025-02-05 $23.04 $23.22 $22.97 $23.20 $23.20 22,846
2025-02-04 $22.89 $23.14 $22.89 $23.14 $23.14 18,733
2025-02-03 $22.82 $23.05 $22.82 $23.03 $23.03 21,732
2025-01-31 $23.16 $23.16 $22.83 $22.83 $22.83 30,721
2025-01-30 $22.85 $23.07 $22.85 $23.06 $23.06 6,999
2025-01-29 $23.03 $25.33 $23.00 $23.04 $23.04 10,590
2025-01-28 $22.95 $23.15 $22.83 $23.13 $23.13 13,687
2025-01-27 $22.95 $23.06 $22.93 $23.06 $23.06 21,763
2025-01-24 $22.90 $23.05 $22.90 $23.01 $23.01 13,452
2025-01-23 $22.98 $23.10 $22.88 $22.95 $22.95 75,170
2025-01-22 $22.97 $23.03 $22.85 $22.90 $22.90 15,009
2025-01-21 $22.95 $22.95 $22.86 $22.95 $22.95 17,877
2025-01-17 $22.79 $22.98 $22.75 $22.95 $22.95 32,515
2025-01-16 $22.79 $22.84 $22.70 $22.71 $22.71 12,113
2025-01-15 $22.78 $22.83 $22.75 $22.79 $22.79 38,076
2025-01-14 $22.67 $22.75 $22.67 $22.74 $22.74 7,973
2025-01-13 $22.75 $22.91 $22.62 $22.74 $22.74 29,797
2025-01-10 $22.73 $22.78 $22.55 $22.74 $22.74 21,721
2025-01-08 $22.72 $22.75 $22.60 $22.73 $22.73 26,385
2025-01-07 $22.64 $22.78 $22.56 $22.73 $22.73 35,042
2025-01-06 $22.67 $22.69 $22.62 $22.68 $22.68 14,105
2025-01-03 $22.69 $22.71 $22.65 $22.69 $22.69 9,485
2025-01-02 $22.60 $22.79 $22.58 $22.72 $22.72 45,562
2024-12-31 $22.76 $22.76 $22.53 $22.53 $22.53 636,586
2024-12-30 $22.63 $22.75 $22.60 $22.69 $22.69 30,031
2024-12-27 $22.67 $22.86 $22.58 $22.60 $22.60 47,220
2024-12-26 $22.61 $22.78 $22.61 $22.66 $22.66 15,688
2024-12-24 $22.82 $22.86 $22.66 $22.71 $22.71 6,861
2024-12-23 $22.69 $22.93 $22.67 $22.78 $22.78 29,170
2024-12-20 $22.68 $22.86 $22.68 $22.81 $22.81 42,486
2024-12-19 $22.66 $22.74 $22.58 $22.66 $22.66 32,600
2024-12-18 $22.68 $22.76 $22.61 $22.70 $22.70 48,050
2024-12-17 $22.66 $22.76 $22.66 $22.73 $22.73 42,478
2024-12-16 $22.68 $22.75 $22.63 $22.72 $22.72 46,328
2024-12-13 $22.82 $22.82 $22.66 $22.71 $22.71 15,889
2024-12-12 $22.75 $22.84 $22.70 $22.78 $22.78 32,698
2024-12-11 $22.73 $22.86 $22.71 $22.82 $22.82 34,782
2024-12-10 $22.86 $22.86 $22.64 $22.70 $22.70 51,201
2024-12-09 $22.81 $22.90 $22.71 $22.77 $22.77 18,183
2024-12-06 $22.93 $22.94 $22.88 $22.94 $22.94 13,521
2024-12-05 $22.95 $22.95 $22.81 $22.92 $22.92 11,293
2024-12-04 $22.76 $24.00 $22.71 $22.89 $22.89 28,334
2024-12-03 $22.75 $22.77 $22.70 $22.75 $22.75 47,496
2024-12-02 $22.79 $22.81 $22.69 $22.72 $22.72 57,689
2024-11-29 $22.87 $23.02 $22.65 $22.75 $22.75 90,141
2024-11-27 $22.94 $23.04 $22.90 $23.02 $22.89 10,345
2024-11-26 $22.92 $23.00 $22.83 $22.88 $22.75 16,471
2024-11-25 $22.95 $23.08 $22.90 $22.97 $22.84 9,979
2024-11-22 $22.95 $22.95 $22.85 $22.95 $22.82 9,390
2024-11-21 $22.82 $22.97 $22.82 $22.95 $22.82 12,934
2024-11-20 $22.80 $22.86 $22.80 $22.86 $22.73 17,234
2024-11-19 $22.89 $22.90 $22.82 $22.85 $22.72 8,141
2024-11-18 $22.91 $22.91 $22.81 $22.87 $22.74 7,460
2024-11-15 $22.81 $22.92 $22.78 $22.86 $22.73 11,130
2024-11-14 $22.78 $22.91 $22.78 $22.86 $22.73 18,128
2024-11-13 $22.85 $22.91 $22.80 $22.86 $22.73 12,332
2024-11-12 $22.98 $22.98 $22.76 $22.86 $22.73 9,732
2024-11-11 $22.95 $22.96 $22.81 $22.96 $22.83 7,905
2024-11-08 $22.88 $23.02 $22.88 $23.01 $22.88 30,036
2024-11-07 $22.81 $22.88 $22.74 $22.88 $22.74 24,963
2024-11-06 $22.90 $22.98 $22.79 $22.84 $22.71 28,321
2024-11-05 $22.81 $23.02 $22.75 $23.02 $22.89 20,992
2024-11-04 $22.81 $22.95 $22.72 $22.93 $22.80 21,629
2024-11-01 $22.81 $22.87 $22.68 $22.75 $22.62 24,910
2024-10-31 $22.86 $22.97 $22.69 $22.75 $22.62 48,310
2024-10-30 $22.98 $22.98 $22.78 $22.89 $22.76 15,818
2024-10-29 $22.78 $22.94 $22.73 $22.94 $22.81 5,840
2024-10-28 $22.87 $23.03 $22.87 $22.94 $22.81 18,964
2024-10-25 $22.95 $22.96 $22.80 $22.92 $22.79 6,581
2024-10-24 $22.89 $22.95 $22.84 $22.94 $22.81 12,091
2024-10-23 $22.82 $22.96 $22.74 $22.91 $22.78 16,515
2024-10-22 $22.89 $22.98 $22.72 $22.87 $22.74 27,756
2024-10-21 $23.00 $23.00 $22.79 $22.84 $22.71 24,265
2024-10-18 $23.02 $23.12 $22.90 $23.03 $22.90 7,442
2024-10-17 $22.98 $23.09 $22.92 $23.02 $22.89 5,736
2024-10-16 $23.16 $23.17 $23.00 $23.06 $22.93 12,219
2024-10-15 $23.02 $23.13 $23.01 $23.13 $23.00 11,834
2024-10-14 $22.91 $23.03 $22.86 $23.01 $22.88 17,005
2024-10-11 $22.84 $23.02 $22.84 $22.97 $22.84 17,776
2024-10-10 $22.87 $22.92 $22.82 $22.84 $22.71 12,281
2024-10-09 $22.93 $22.96 $22.87 $22.92 $22.79 10,236
2024-10-08 $22.88 $23.07 $22.85 $23.03 $22.90 11,376
2024-10-07 $23.08 $23.08 $22.85 $22.91 $22.78 9,610
2024-10-04 $23.00 $23.02 $22.91 $23.02 $22.89 5,863
2024-10-03 $23.04 $23.09 $22.99 $23.07 $22.94 6,335
2024-10-02 $23.07 $23.15 $22.98 $23.04 $22.91 13,498
2024-10-01 $22.96 $23.12 $22.95 $23.10 $22.97 11,958
2024-09-30 $23.06 $23.14 $22.91 $22.92 $22.79 40,421
2024-09-27 $23.06 $23.25 $23.02 $23.09 $22.96 11,915
2024-09-26 $23.11 $23.20 $23.04 $23.06 $22.93 12,381
2024-09-25 $23.25 $23.25 $23.05 $23.10 $22.97 7,921
2024-09-24 $23.17 $23.27 $23.12 $23.18 $23.04 5,616
2024-09-23 $23.12 $23.32 $23.12 $23.20 $23.06 8,021
2024-09-20 $23.18 $23.26 $23.05 $23.14 $23.01 25,985
2024-09-19 $23.28 $23.33 $22.99 $23.29 $23.15 15,884
2024-09-18 $23.09 $23.39 $23.09 $23.26 $23.12 9,339
2024-09-17 $23.45 $23.49 $23.18 $23.18 $23.04 14,649
2024-09-16 $23.23 $23.45 $23.17 $23.45 $23.31 12,152
2024-09-13 $23.09 $23.31 $23.05 $23.15 $23.15 9,043
2024-09-12 $22.97 $23.15 $22.94 $23.15 $23.15 6,750
2024-09-11 $22.96 $23.06 $22.92 $22.98 $22.98 6,988
2024-09-10 $23.08 $23.21 $22.96 $23.11 $23.11 14,349
2024-09-09 $23.11 $23.16 $22.92 $23.08 $23.08 7,588
2024-09-06 $23.02 $23.18 $22.91 $23.16 $23.16 15,886
2024-09-05 $23.01 $23.08 $22.94 $23.05 $23.05 5,943
2024-09-04 $23.03 $23.03 $22.87 $23.01 $23.01 3,677
2024-09-03 $23.00 $23.00 $22.90 $22.98 $22.98 6,391
2024-08-30 $23.01 $23.01 $22.77 $22.92 $22.92 19,652
2024-08-29 $22.96 $23.06 $22.91 $23.01 $22.88 8,959
2024-08-28 $22.92 $23.08 $22.91 $23.02 $22.89 5,064
2024-08-27 $22.98 $23.08 $22.86 $23.03 $22.90 7,745
2024-08-26 $23.04 $23.12 $22.91 $23.10 $22.97 9,474
2024-08-23 $23.06 $23.06 $22.94 $23.04 $22.91 5,387
2024-08-22 $22.83 $22.95 $22.81 $22.93 $22.80 10,866
2024-08-21 $22.90 $22.95 $22.80 $22.95 $22.82 11,647
2024-08-20 $22.77 $22.92 $22.77 $22.80 $22.67 13,734
2024-08-19 $22.78 $22.88 $22.74 $22.84 $22.71 7,933
2024-08-16 $22.65 $22.84 $22.51 $22.84 $22.71 29,208
2024-08-15 $22.76 $22.84 $22.64 $22.70 $22.57 61,939
2024-08-14 $22.78 $22.93 $22.75 $22.82 $22.69 6,814
2024-08-13 $22.73 $22.89 $22.73 $22.83 $22.70 8,132
2024-08-12 $22.71 $22.91 $22.69 $22.70 $22.70 9,955
2024-08-09 $22.80 $22.83 $22.67 $22.79 $22.79 8,014
2024-08-08 $22.84 $22.87 $22.69 $22.74 $22.74 8,875
2024-08-07 $22.82 $22.97 $22.66 $22.87 $22.87 9,171
2024-08-06 $22.75 $22.90 $22.71 $22.74 $22.74 18,019
2024-08-05 $22.74 $22.82 $22.60 $22.81 $22.81 17,843
2024-08-02 $22.60 $22.83 $22.57 $22.75 $22.75 28,807
2024-08-01 $22.47 $22.59 $22.36 $22.57 $22.57 55,391
2024-07-31 $22.84 $22.84 $22.25 $22.33 $22.33 168,894
2024-07-30 $22.69 $22.81 $22.62 $22.75 $22.75 18,162
2024-07-29 $22.95 $22.97 $22.75 $22.75 $22.75 8,002
2024-07-26 $22.98 $22.99 $22.83 $22.95 $22.95 9,954
2024-07-25 $22.82 $22.97 $22.82 $22.97 $22.97 16,630
2024-07-24 $22.70 $22.85 $22.70 $22.85 $22.85 8,741
2024-07-23 $22.76 $22.83 $22.72 $22.81 $22.81 9,061
2024-07-22 $22.74 $22.83 $22.71 $22.83 $22.83 2,592
2024-07-19 $22.64 $22.79 $22.64 $22.73 $22.73 7,065
2024-07-18 $22.62 $22.80 $22.62 $22.73 $22.73 7,754
2024-07-17 $22.63 $22.75 $22.58 $22.72 $22.72 3,016
2024-07-16 $22.64 $22.76 $22.64 $22.70 $22.70 14,315
2024-07-15 $22.69 $22.75 $22.60 $22.69 $22.69 8,125
2024-07-12 $22.82 $22.82 $22.74 $22.78 $22.78 3,603
2024-07-11 $22.74 $23.09 $22.74 $22.92 $22.92 7,161
2024-07-10 $22.52 $22.70 $22.52 $22.61 $22.61 7,019
2024-07-09 $22.44 $22.69 $22.44 $22.57 $22.57 12,646
2024-07-08 $22.57 $22.66 $22.46 $22.50 $22.50 5,058
2024-07-05 $22.76 $22.76 $22.56 $22.73 $22.73 6,905
2024-07-03 $22.68 $22.74 $22.50 $22.66 $22.66 8,300
2024-07-02 $22.57 $22.80 $22.31 $22.67 $22.67 28,313
2024-07-01 $22.63 $22.79 $22.45 $22.64 $22.64 20,611
2024-06-28 $22.77 $23.13 $22.46 $22.69 $22.69 158,502
2024-06-27 $22.59 $22.79 $22.51 $22.70 $22.70 38,975
2024-06-26 $22.31 $22.71 $22.31 $22.64 $22.64 36,917
2024-06-25 $22.30 $22.48 $22.30 $22.41 $22.41 17,591
2024-06-24 $22.22 $22.39 $22.22 $22.35 $22.35 13,628
2024-06-21 $22.25 $22.37 $22.24 $22.26 $22.26 6,334
2024-06-20 $22.26 $22.35 $22.25 $22.27 $22.27 7,583
2024-06-18 $22.24 $22.38 $22.24 $22.29 $22.29 7,866
2024-06-17 $22.17 $22.35 $22.17 $22.25 $22.25 7,116
2024-06-14 $22.39 $22.39 $22.26 $22.26 $22.26 2,643
2024-06-13 $22.20 $22.34 $22.20 $22.24 $22.24 6,104
2024-06-12 $22.20 $22.29 $22.20 $22.27 $22.27 21,463
2024-06-11 $22.14 $22.18 $22.11 $22.14 $22.14 33,226
2024-06-10 $22.20 $22.29 $22.09 $22.13 $22.13 22,242
2024-06-07 $22.15 $22.20 $22.11 $22.20 $22.20 7,462
2024-06-06 $22.22 $22.46 $22.16 $22.23 $22.23 31,297
2024-06-05 $22.52 $22.61 $22.22 $22.24 $22.24 43,066
2024-06-04 $22.57 $22.57 $22.43 $22.48 $22.48 10,490
2024-06-03 $22.50 $22.57 $22.17 $22.54 $22.54 45,098
2024-05-31 $22.06 $22.86 $22.03 $22.67 $22.67 120,843
2024-05-30 $22.15 $22.23 $22.06 $22.16 $22.03 8,937
2024-05-29 $22.06 $22.20 $22.06 $22.16 $22.03 7,679
2024-05-28 $22.12 $22.20 $22.12 $22.20 $22.07 13,212
2024-05-24 $22.04 $22.19 $22.04 $22.19 $22.06 16,246
2024-05-23 $22.12 $22.15 $22.04 $22.08 $21.95 13,117
2024-05-22 $22.11 $22.19 $22.11 $22.18 $22.05 3,839
2024-05-21 $22.11 $22.20 $22.11 $22.18 $22.05 12,462
2024-05-20 $22.12 $22.18 $22.07 $22.12 $21.99 8,765
2024-05-17 $22.09 $22.21 $22.09 $22.18 $22.05 4,942
2024-05-16 $22.16 $22.17 $22.07 $22.17 $22.04 26,390
2024-05-15 $22.16 $22.18 $22.13 $22.16 $22.03 8,441
2024-05-14 $22.12 $22.12 $22.03 $22.12 $21.99 4,245
2024-05-13 $22.05 $22.10 $22.03 $22.09 $21.96 7,704
2024-05-10 $22.07 $22.07 $22.00 $22.07 $21.94 9,243
2024-05-09 $22.05 $22.08 $22.00 $22.08 $21.95 7,161
2024-05-08 $22.08 $22.14 $22.00 $22.09 $21.96 13,342
2024-05-07 $22.23 $22.23 $22.02 $22.19 $22.06 5,998
2024-05-06 $22.18 $22.20 $22.01 $22.20 $22.07 7,871
2024-05-03 $22.14 $22.19 $22.07 $22.14 $22.01 8,692
2024-05-02 $22.03 $22.09 $22.00 $22.09 $21.96 9,623
2024-05-01 $21.90 $22.10 $21.90 $22.06 $21.93 13,879
2024-04-30 $21.87 $21.98 $21.85 $21.98 $21.85 15,779
2024-04-29 $21.87 $22.00 $21.81 $21.96 $21.83 19,322
2024-04-26 $21.90 $21.97 $21.86 $21.86 $21.73 17,643
2024-04-25 $21.88 $21.97 $21.85 $21.93 $21.80 9,047
2024-04-24 $22.01 $22.01 $21.87 $21.97 $21.84 30,345
2024-04-23 $21.85 $22.04 $21.85 $22.02 $21.89 11,698
2024-04-22 $21.82 $21.98 $21.80 $21.90 $21.77 21,933
2024-04-19 $21.81 $21.86 $21.80 $21.86 $21.73 7,804
2024-04-18 $21.89 $21.89 $21.78 $21.87 $21.74 10,988
2024-04-17 $21.88 $21.97 $21.80 $21.90 $21.77 19,342
2024-04-16 $21.00 $22.03 $21.00 $21.88 $21.75 24,418
2024-04-15 $22.00 $22.00 $21.86 $21.89 $21.76 15,299
2024-04-12 $22.04 $22.05 $21.97 $22.04 $22.04 7,751
2024-04-11 $22.02 $22.02 $21.99 $22.01 $22.01 8,424
2024-04-10 $22.01 $22.04 $21.87 $22.01 $22.01 19,017
2024-04-09 $22.10 $22.12 $22.08 $22.12 $22.12 7,768
2024-04-08 $22.14 $22.20 $22.04 $22.08 $22.08 15,160
2024-04-05 $22.19 $22.23 $22.17 $22.17 $22.17 6,126
2024-04-04 $22.16 $22.25 $22.14 $22.17 $22.17 12,290
2024-04-03 $22.05 $22.22 $22.05 $22.19 $22.19 16,447
2024-04-02 $22.12 $22.17 $22.04 $22.12 $22.12 23,585
2024-04-01 $22.12 $22.20 $22.06 $22.15 $22.15 46,402
2024-03-28 $22.18 $22.23 $22.04 $22.12 $22.12 173,562
2024-03-27 $22.13 $22.17 $22.06 $22.16 $22.16 24,516
2024-03-26 $22.13 $22.18 $22.10 $22.12 $22.12 9,269
2024-03-25 $22.22 $22.23 $22.06 $22.13 $22.13 16,304
2024-03-22 $22.30 $22.40 $22.11 $22.26 $22.26 10,664
2024-03-21 $22.21 $22.39 $22.21 $22.35 $22.35 14,660
2024-03-20 $22.09 $22.18 $22.09 $22.18 $22.18 6,276
2024-03-19 $22.10 $22.25 $22.10 $22.15 $22.15 8,198
2024-03-18 $22.11 $22.17 $22.03 $22.10 $22.10 11,179
2024-03-15 $22.19 $22.30 $22.05 $22.11 $22.11 60,036
2024-03-14 $22.18 $22.29 $22.12 $22.13 $22.13 10,567
2024-03-13 $22.26 $22.26 $22.22 $22.26 $22.26 5,605
2024-03-12 $22.21 $22.26 $22.18 $22.24 $22.24 14,459
2024-03-11 $22.30 $22.35 $22.23 $22.27 $22.27 16,182
2024-03-08 $22.24 $22.37 $22.24 $22.35 $22.35 17,012
2024-03-07 $22.22 $22.26 $22.20 $22.22 $22.22 8,551
2024-03-06 $22.26 $22.30 $22.19 $22.19 $22.19 15,339
2024-03-05 $22.17 $22.30 $22.13 $22.24 $22.24 26,630
2024-03-04 $22.24 $22.27 $22.16 $22.18 $22.18 12,707
2024-03-01 $22.30 $22.33 $22.15 $22.25 $22.25 16,721
2024-02-29 $22.36 $22.46 $22.24 $22.26 $22.26 83,242
2024-02-28 $22.33 $22.48 $22.28 $22.40 $22.40 9,778
2024-02-27 $22.41 $22.55 $22.41 $22.49 $22.49 16,112
2024-02-26 $22.50 $22.54 $22.41 $22.50 $22.50 4,816
2024-02-23 $22.40 $22.57 $22.40 $22.56 $22.56 9,803
2024-02-22 $22.42 $22.57 $22.37 $22.47 $22.47 10,671
2024-02-21 $22.44 $22.56 $22.44 $22.46 $22.46 3,592
2024-02-20 $22.33 $22.56 $22.33 $22.52 $22.52 10,704
2024-02-16 $22.31 $22.57 $22.31 $22.35 $22.35 11,444
2024-02-15 $22.54 $22.54 $22.42 $22.49 $22.49 3,975
2024-02-14 $22.53 $22.53 $22.43 $22.50 $22.50 3,933
2024-02-13 $22.36 $22.50 $22.36 $22.44 $22.44 6,908
2024-02-12 $22.45 $22.58 $22.42 $22.58 $22.58 5,683
2024-02-09 $22.36 $22.49 $22.34 $22.44 $22.44 9,716
2024-02-08 $22.41 $22.41 $22.34 $22.36 $22.36 3,298
2024-02-07 $22.30 $22.47 $22.25 $22.39 $22.39 5,584
2024-02-06 $22.24 $22.35 $22.22 $22.30 $22.30 18,020
2024-02-05 $22.39 $22.44 $22.21 $22.22 $22.22 26,783
2024-02-02 $22.44 $22.50 $22.38 $22.50 $22.50 9,491
2024-02-01 $22.42 $22.56 $22.34 $22.53 $22.53 17,978
2024-01-31 $22.48 $22.61 $22.35 $22.35 $22.35 33,232
2024-01-30 $22.46 $22.59 $22.42 $22.52 $22.52 6,502
2024-01-29 $22.49 $22.55 $22.41 $22.51 $22.51 8,738
2024-01-26 $22.55 $22.55 $22.41 $22.48 $22.48 13,958
2024-01-25 $22.39 $22.51 $22.39 $22.49 $22.49 6,091
2024-01-24 $22.46 $22.53 $22.32 $22.32 $22.32 9,436
2024-01-23 $22.40 $22.53 $22.36 $22.53 $22.53 4,323
2024-01-22 $22.42 $22.49 $22.35 $22.36 $22.36 10,474
2024-01-19 $22.31 $22.51 $22.29 $22.46 $22.46 4,540
2024-01-18 $22.25 $22.44 $22.23 $22.33 $22.33 17,115
2024-01-17 $22.31 $22.35 $22.22 $22.33 $22.33 10,335
2024-01-16 $22.32 $22.45 $22.27 $22.38 $22.38 15,279
2024-01-12 $22.42 $22.53 $22.39 $22.45 $22.45 7,805
2024-01-11 $22.48 $22.53 $22.31 $22.47 $22.47 13,856
2024-01-10 $22.68 $22.74 $22.47 $22.55 $22.55 7,282
2024-01-09 $22.50 $22.78 $22.40 $22.54 $22.54 6,091
2024-01-08 $22.60 $22.70 $22.50 $22.56 $22.56 17,712
2024-01-05 $22.68 $22.85 $22.52 $22.62 $22.62 11,337
2024-01-04 $22.63 $22.93 $22.63 $22.78 $22.78 9,027
2024-01-03 $22.64 $22.90 $22.61 $22.76 $22.76 10,861
2024-01-02 $22.94 $23.01 $22.75 $22.76 $22.76 15,474
2023-12-29 $22.51 $23.30 $22.48 $23.04 $23.04 339,794
2023-12-28 $22.46 $22.70 $22.37 $22.50 $22.50 16,655
2023-12-27 $22.50 $22.54 $22.41 $22.46 $22.46 34,050
2023-12-26 $22.34 $22.47 $22.30 $22.33 $22.33 35,549
2023-12-22 $22.25 $22.49 $22.19 $22.49 $22.49 33,516
2023-12-21 $22.28 $22.49 $22.12 $22.22 $22.22 36,134
2023-12-20 $22.37 $22.55 $22.27 $22.35 $22.35 15,073
2023-12-19 $22.33 $22.55 $22.33 $22.43 $22.43 19,280
2023-12-18 $22.49 $22.54 $22.28 $22.38 $22.38 23,980
2023-12-15 $22.41 $22.65 $22.41 $22.45 $22.45 12,174
2023-12-14 $22.55 $22.75 $22.46 $22.49 $22.49 34,843
2023-12-13 $22.31 $22.55 $22.28 $22.50 $22.50 20,659
2023-12-12 $22.31 $22.55 $22.21 $22.42 $22.42 24,882
2023-12-11 $22.31 $22.46 $22.24 $22.37 $22.37 35,074
2023-12-08 $22.53 $22.57 $22.36 $22.38 $22.38 15,135
2023-12-07 $22.41 $22.62 $22.41 $22.50 $22.50 18,516
2023-12-06 $22.54 $22.64 $22.45 $22.48 $22.48 23,118
2023-12-05 $22.50 $22.76 $22.44 $22.44 $22.44 47,979
2023-12-04 $22.49 $22.61 $22.39 $22.52 $22.52 64,783
2023-12-01 $22.50 $22.59 $22.43 $22.55 $22.55 34,355
2023-11-30 $22.15 $22.70 $21.95 $22.63 $22.63 208,793
2023-11-29 $22.06 $22.16 $21.95 $22.02 $22.02 22,321
2023-11-28 $21.99 $22.10 $21.88 $22.03 $21.90 18,590
2023-11-27 $21.89 $22.00 $21.81 $21.93 $21.80 33,769
2023-11-24 $21.93 $21.98 $21.85 $21.98 $21.98 1,625
2023-11-22 $22.00 $22.00 $21.87 $21.87 $21.87 8,846
2023-11-21 $21.84 $22.00 $21.80 $21.96 $21.96 12,786
2023-11-20 $21.86 $22.00 $21.80 $21.89 $21.89 16,698
2023-11-17 $21.83 $21.93 $21.80 $21.93 $21.93 6,279
2023-11-16 $21.81 $21.96 $21.81 $21.85 $21.85 11,758
2023-11-15 $21.77 $21.95 $21.77 $21.92 $21.92 15,820
2023-11-14 $21.95 $22.00 $21.78 $21.89 $21.89 9,722
2023-11-13 $21.71 $21.80 $21.70 $21.72 $21.72 16,724
2023-11-10 $21.62 $21.71 $21.55 $21.65 $21.65 10,492
2023-11-09 $21.85 $21.85 $21.60 $21.64 $21.64 12,388
2023-11-08 $21.59 $21.83 $21.59 $21.78 $21.78 16,311
2023-11-07 $21.80 $21.86 $21.37 $21.62 $21.62 19,913
2023-11-06 $21.80 $21.80 $21.73 $21.77 $21.77 7,619
2023-11-03 $21.75 $21.91 $21.67 $21.80 $21.80 25,473
2023-11-02 $21.85 $21.90 $21.66 $21.73 $21.73 26,477
2023-11-01 $21.74 $21.84 $21.68 $21.84 $21.84 28,377
2023-10-31 $21.51 $21.75 $21.50 $21.75 $21.75 24,995
2023-10-30 $21.50 $21.58 $21.40 $21.56 $21.56 8,555
2023-10-27 $21.58 $21.64 $21.41 $21.60 $21.60 8,734
2023-10-26 $21.34 $21.66 $21.34 $21.66 $21.66 7,447
2023-10-25 $21.35 $21.43 $21.15 $21.34 $21.34 34,133
2023-10-24 $21.38 $21.45 $21.31 $21.42 $21.42 11,815
2023-10-23 $21.23 $21.38 $21.23 $21.31 $21.31 8,358
2023-10-20 $21.27 $21.40 $21.20 $21.22 $21.22 13,829
2023-10-19 $21.35 $21.63 $21.35 $21.36 $21.36 13,531
2023-10-18 $21.45 $21.55 $21.42 $21.44 $21.44 14,677
2023-10-17 $21.64 $21.66 $21.47 $21.60 $21.60 24,346
2023-10-16 $21.66 $21.78 $21.66 $21.78 $21.78 12,782
2023-10-13 $21.78 $21.80 $21.65 $21.74 $21.74 8,924
2023-10-12 $21.74 $21.83 $21.60 $21.68 $21.68 25,224
2023-10-11 $21.66 $21.78 $21.62 $21.70 $21.70 20,253
2023-10-10 $21.57 $21.72 $21.57 $21.66 $21.66 13,517
2023-10-09 $21.50 $21.61 $21.50 $21.57 $21.57 6,686
2023-10-06 $21.48 $21.57 $21.30 $21.51 $21.51 10,477
2023-10-05 $21.42 $21.57 $21.42 $21.50 $21.50 15,729
2023-10-04 $21.36 $21.45 $21.31 $21.42 $21.42 13,669
2023-10-03 $21.34 $21.45 $21.25 $21.35 $21.35 16,472
2023-10-02 $21.50 $21.54 $21.41 $21.47 $21.47 10,346
2023-09-29 $21.66 $21.68 $21.45 $21.61 $21.61 47,817
2023-09-28 $21.48 $21.65 $21.42 $21.56 $21.56 20,501
2023-09-27 $21.51 $21.70 $21.32 $21.58 $21.58 74,192
2023-09-26 $21.52 $21.55 $21.42 $21.53 $21.53 18,737
2023-09-25 $21.49 $21.56 $21.45 $21.47 $21.47 13,570
2023-09-22 $21.58 $21.70 $21.58 $21.63 $21.63 7,674
2023-09-21 $21.70 $21.70 $21.39 $21.58 $21.58 40,070
2023-09-20 $21.72 $21.80 $21.70 $21.76 $21.76 15,573
2023-09-19 $21.65 $21.82 $21.65 $21.68 $21.68 25,781
2023-09-18 $21.64 $21.82 $21.64 $21.68 $21.68 23,845
2023-09-15 $21.70 $21.82 $21.66 $21.66 $21.66 8,155
2023-09-14 $21.75 $21.86 $21.69 $21.76 $21.76 23,243
2023-09-13 $21.64 $21.85 $21.64 $21.80 $21.80 10,185
2023-09-12 $21.60 $21.76 $21.58 $21.66 $21.66 23,644
2023-09-11 $21.60 $21.68 $21.60 $21.60 $21.60 15,361
2023-09-08 $21.51 $21.67 $21.51 $21.63 $21.63 16,143
2023-09-07 $21.50 $21.66 $21.47 $21.57 $21.57 10,776
2023-09-06 $21.54 $21.61 $21.50 $21.57 $21.57 12,793
2023-09-05 $21.76 $21.76 $21.54 $21.58 $21.58 21,376
2023-09-01 $21.79 $21.79 $21.68 $21.79 $21.79 19,682
2023-08-31 $21.72 $21.88 $21.63 $21.85 $21.85 78,151
2023-08-30 $21.63 $21.70 $21.63 $21.65 $21.65 15,457
2023-08-29 $21.62 $21.75 $21.59 $21.73 $21.60 9,754
2023-08-28 $21.67 $21.69 $21.61 $21.64 $21.64 11,199
2023-08-25 $21.66 $21.70 $21.57 $21.61 $21.61 23,201
2023-08-24 $21.69 $21.73 $21.66 $21.66 $21.66 22,421
2023-08-23 $21.51 $21.70 $21.51 $21.69 $21.69 22,401
2023-08-22 $21.64 $21.64 $21.48 $21.56 $21.56 8,052
2023-08-21 $21.52 $21.57 $21.48 $21.52 $21.52 12,397
2023-08-18 $21.45 $21.65 $21.45 $21.56 $21.56 9,684
2023-08-17 $21.56 $21.64 $21.49 $21.51 $21.51 13,363
2023-08-16 $21.63 $21.65 $21.50 $21.62 $21.62 248,731
2023-08-15 $21.57 $21.63 $21.57 $21.63 $21.63 8,638
2023-08-14 $21.62 $21.66 $21.54 $21.55 $21.55 10,786
2023-08-11 $21.60 $21.64 $21.54 $21.61 $21.61 11,344
2023-08-10 $21.72 $21.72 $21.58 $21.58 $21.58 16,549
2023-08-09 $21.73 $21.77 $21.62 $21.65 $21.65 17,368
2023-08-08 $21.56 $21.74 $21.55 $21.66 $21.66 27,589
2023-08-07 $21.66 $21.75 $21.58 $21.64 $21.64 18,759
2023-08-04 $21.56 $21.75 $21.56 $21.73 $21.73 9,019
2023-08-03 $21.70 $21.75 $21.55 $21.55 $21.55 15,459
2023-08-02 $21.78 $21.96 $21.68 $21.74 $21.74 22,962
2023-08-01 $21.78 $21.92 $21.71 $21.90 $21.90 17,680
2023-07-31 $21.77 $21.99 $21.77 $21.87 $21.87 15,782
2023-07-28 $21.79 $21.85 $21.67 $21.83 $21.83 14,350
2023-07-27 $21.81 $21.86 $21.66 $21.75 $21.75 16,289
2023-07-26 $21.70 $21.90 $21.70 $21.88 $21.88 12,052
2023-07-25 $21.78 $21.80 $21.70 $21.74 $21.74 13,599
2023-07-24 $21.80 $21.88 $21.76 $21.77 $21.77 13,642
2023-07-21 $21.79 $21.93 $21.76 $21.88 $21.88 5,844
2023-07-20 $21.90 $21.90 $21.71 $21.81 $21.81 7,723
2023-07-19 $21.81 $21.94 $21.78 $21.89 $21.89 16,703
2023-07-18 $21.79 $21.87 $21.78 $21.87 $21.87 11,035
2023-07-17 $21.76 $21.88 $21.71 $21.77 $21.77 7,424
2023-07-14 $21.85 $21.90 $21.77 $21.77 $21.77 9,005
2023-07-13 $21.81 $21.97 $21.81 $21.95 $21.95 7,452
2023-07-12 $21.90 $21.94 $21.74 $21.87 $21.87 10,923
2023-07-11 $21.69 $21.78 $21.69 $21.78 $21.78 7,977
2023-07-10 $21.59 $21.74 $21.59 $21.70 $21.70 12,905
2023-07-07 $21.59 $21.70 $21.57 $21.67 $21.67 5,753
2023-07-06 $21.77 $21.77 $21.55 $21.62 $21.62 28,695
2023-07-05 $21.88 $21.93 $21.73 $21.82 $21.82 27,023
2023-07-03 $21.81 $21.93 $21.81 $21.88 $21.88 21,516
2023-06-30 $21.67 $21.86 $21.54 $21.84 $21.84 263,943
2023-06-29 $21.83 $21.83 $21.55 $21.67 $21.67 109,912
2023-06-28 $21.77 $21.86 $21.77 $21.84 $21.84 36,106
2023-06-27 $21.76 $21.91 $21.76 $21.86 $21.86 20,076
2023-06-26 $21.75 $21.85 $21.71 $21.80 $21.80 12,704
2023-06-23 $21.76 $21.88 $21.68 $21.79 $21.79 9,775
2023-06-22 $21.76 $21.88 $21.76 $21.80 $21.80 8,120
2023-06-21 $21.75 $21.87 $21.74 $21.84 $21.84 9,984
2023-06-20 $21.80 $21.88 $21.75 $21.85 $21.85 15,437
2023-06-16 $21.74 $21.86 $21.73 $21.86 $21.86 21,706
2023-06-15 $21.75 $21.86 $21.75 $21.80 $21.80 15,482
2023-06-14 $21.72 $21.88 $21.72 $21.81 $21.81 22,028
2023-06-13 $21.69 $21.82 $21.66 $21.78 $21.78 20,883
2023-06-12 $21.72 $21.85 $21.59 $21.73 $21.73 17,494
2023-06-09 $21.89 $21.90 $21.67 $21.79 $21.79 19,697
2023-06-08 $21.95 $21.95 $21.67 $21.80 $21.80 19,731
2023-06-07 $21.91 $22.04 $21.67 $21.81 $21.81 38,280
2023-06-06 $22.07 $22.26 $21.90 $21.91 $21.91 24,970
2023-06-05 $22.29 $22.29 $22.10 $22.15 $22.15 11,400
2023-06-02 $22.38 $22.38 $22.06 $22.25 $22.25 8,971
2023-06-01 $22.38 $22.38 $22.20 $22.33 $22.33 12,306
2023-05-31 $21.80 $22.39 $21.80 $22.39 $22.39 70,234
2023-05-30 $21.90 $22.11 $21.71 $21.99 $21.99 13,358
2023-05-26 $21.99 $22.08 $21.85 $21.96 $21.83 9,467
2023-05-25 $22.12 $22.30 $21.80 $21.85 $21.72 16,126
2023-05-24 $22.14 $22.35 $22.10 $22.10 $21.97 10,592
2023-05-23 $22.14 $22.28 $22.08 $22.18 $22.05 15,304
2023-05-22 $22.31 $22.32 $21.86 $22.27 $22.14 16,476
2023-05-19 $22.23 $22.36 $22.00 $22.30 $22.17 7,592
2023-05-18 $22.12 $22.24 $22.10 $22.18 $22.05 8,135
2023-05-17 $22.16 $22.25 $22.11 $22.21 $22.08 10,775
2023-05-16 $22.20 $22.29 $22.10 $22.19 $22.06 9,319
2023-05-15 $22.28 $22.32 $22.16 $22.26 $22.13 17,279
2023-05-12 $22.30 $22.30 $22.10 $22.18 $22.18 2,829
2023-05-11 $22.14 $22.26 $22.11 $22.20 $22.20 5,324
2023-05-10 $22.17 $22.27 $22.02 $22.22 $22.22 19,506
2023-05-09 $21.86 $22.20 $21.78 $22.08 $22.08 37,662
2023-05-08 $21.90 $21.98 $21.90 $21.98 $21.98 1,871
2023-05-05 $21.98 $22.10 $21.92 $22.05 $22.05 17,867
2023-05-04 $21.84 $22.07 $21.80 $22.02 $22.02 10,077
2023-05-03 $22.11 $22.25 $22.00 $22.06 $22.06 7,867
2023-05-02 $22.03 $22.20 $21.90 $22.20 $22.20 17,768
2023-05-01 $22.03 $22.16 $21.91 $22.16 $22.16 6,925
2023-04-28 $22.06 $22.33 $21.80 $22.20 $22.20 36,844
2023-04-27 $21.88 $22.13 $21.67 $22.03 $22.03 12,987
2023-04-26 $21.88 $22.11 $21.80 $21.82 $21.82 15,654
2023-04-25 $22.03 $22.11 $21.73 $21.94 $21.94 17,783
2023-04-24 $21.77 $21.98 $21.77 $21.90 $21.90 8,879
2023-04-21 $21.86 $22.03 $21.77 $21.77 $21.77 8,738
2023-04-20 $22.10 $22.10 $21.72 $21.88 $21.88 12,887
2023-04-19 $21.76 $21.97 $21.62 $21.95 $21.95 19,194
2023-04-18 $21.75 $21.84 $21.74 $21.84 $21.84 14,001
2023-04-17 $21.84 $21.89 $21.75 $21.75 $21.75 6,184
2023-04-14 $21.90 $21.90 $21.84 $21.84 $21.84 7,315
2023-04-13 $21.95 $22.01 $21.85 $21.90 $21.90 10,010
2023-04-12 $22.24 $22.24 $21.91 $21.93 $21.93 10,111
2023-04-11 $21.93 $22.15 $21.90 $22.15 $22.15 6,975
2023-04-10 $21.94 $22.10 $21.80 $22.04 $22.04 15,656
2023-04-06 $21.97 $22.18 $21.81 $22.03 $22.03 11,730
2023-04-05 $21.84 $22.02 $21.84 $22.02 $22.02 2,697
2023-04-04 $22.06 $22.08 $21.91 $22.01 $22.01 4,462
2023-04-03 $21.71 $22.02 $21.71 $22.02 $22.02 13,873
2023-03-31 $21.85 $22.15 $21.61 $21.61 $21.61 148,295
2023-03-30 $21.53 $21.78 $21.53 $21.71 $21.71 27,692
2023-03-29 $21.76 $21.83 $21.49 $21.55 $21.55 18,420
2023-03-28 $21.67 $21.98 $21.61 $21.65 $21.65 11,613
2023-03-27 $21.65 $21.94 $21.58 $21.80 $21.80 7,495
2023-03-24 $21.93 $21.95 $21.64 $21.66 $21.66 7,380
2023-03-23 $21.78 $21.99 $21.58 $21.77 $21.77 7,994
2023-03-22 $21.59 $21.85 $21.46 $21.82 $21.82 11,865
2023-03-21 $21.62 $21.94 $21.56 $21.60 $21.60 18,821
2023-03-20 $21.72 $21.79 $21.38 $21.76 $21.76 17,123
2023-03-17 $22.00 $22.14 $21.69 $21.78 $21.78 6,110
2023-03-16 $21.48 $21.97 $21.48 $21.83 $21.83 8,206
2023-03-15 $21.30 $21.68 $21.30 $21.55 $21.55 3,517
2023-03-14 $21.39 $21.71 $21.27 $21.39 $21.39 11,366
2023-03-13 $21.06 $21.58 $20.82 $21.39 $21.39 9,628
2023-03-10 $21.30 $21.30 $21.11 $21.21 $21.21 5,876
2023-03-09 $21.43 $21.44 $21.10 $21.12 $21.12 18,832
2023-03-08 $21.44 $21.53 $21.32 $21.35 $21.35 19,086
2023-03-07 $21.47 $21.62 $21.44 $21.46 $21.46 10,970
2023-03-06 $21.51 $21.64 $21.50 $21.54 $21.54 10,726
2023-03-03 $21.50 $21.61 $21.39 $21.50 $21.50 13,126
2023-03-02 $21.39 $21.54 $21.23 $21.45 $21.45 11,384
2023-03-01 $21.40 $21.55 $21.30 $21.39 $21.39 25,787
2023-02-28 $21.50 $21.58 $21.30 $21.40 $21.40 76,890
2023-02-27 $21.41 $21.72 $21.41 $21.50 $21.50 11,246
2023-02-24 $21.42 $21.63 $21.37 $21.45 $21.32 8,113
2023-02-23 $21.62 $21.74 $21.37 $21.61 $21.48 10,921
2023-02-22 $21.35 $21.70 $21.35 $21.47 $21.34 7,558
2023-02-21 $21.40 $21.62 $21.36 $21.36 $21.23 16,006
2023-02-17 $21.59 $21.75 $21.42 $21.75 $21.75 11,185
2023-02-16 $21.53 $21.80 $21.35 $21.75 $21.75 13,462
2023-02-15 $21.59 $21.79 $21.59 $21.70 $21.70 10,170
2023-02-14 $21.65 $21.87 $21.59 $21.63 $21.63 2,661
2023-02-13 $21.65 $21.85 $21.58 $21.77 $21.77 5,557
2023-02-10 $21.66 $21.79 $21.61 $21.61 $21.61 5,802
2023-02-09 $21.85 $22.04 $21.59 $21.80 $21.80 10,290
2023-02-08 $21.60 $22.15 $21.60 $21.76 $21.76 7,630
2023-02-07 $22.00 $22.00 $21.71 $21.75 $21.75 13,547
2023-02-06 $22.19 $22.30 $21.96 $22.10 $22.10 5,810
2023-02-03 $22.16 $22.43 $22.16 $22.30 $22.30 12,243
2023-02-02 $22.43 $22.49 $22.32 $22.33 $22.33 9,677
2023-02-01 $22.05 $22.40 $21.94 $22.22 $22.22 6,078
2023-01-31 $22.17 $22.40 $21.95 $22.18 $22.18 37,683
2023-01-30 $22.05 $22.13 $21.91 $22.08 $22.08 7,289
2023-01-27 $22.24 $22.37 $22.00 $22.05 $22.05 18,409
2023-01-26 $22.13 $22.38 $21.94 $22.34 $22.34 12,267
2023-01-25 $21.86 $22.33 $21.86 $22.19 $22.19 10,111
2023-01-24 $21.88 $22.05 $21.86 $21.94 $21.94 10,539
2023-01-23 $21.91 $22.32 $21.91 $21.92 $21.92 8,150
2023-01-20 $21.99 $22.26 $21.92 $21.92 $21.92 5,533
2023-01-19 $22.05 $22.23 $21.91 $21.98 $21.98 8,344
2023-01-18 $22.02 $22.13 $21.91 $22.09 $22.09 14,463
2023-01-17 $21.96 $22.00 $21.83 $21.96 $21.96 9,482
2023-01-13 $21.83 $22.19 $21.83 $22.01 $22.01 19,674
2023-01-12 $21.82 $22.23 $21.82 $22.00 $22.00 4,493
2023-01-11 $22.13 $22.25 $21.85 $22.17 $22.17 13,361
2023-01-10 $22.06 $22.20 $21.80 $22.13 $22.13 14,112
2023-01-09 $22.25 $22.25 $22.08 $22.18 $22.18 5,273
2023-01-06 $22.29 $22.43 $22.10 $22.19 $22.19 14,841
2023-01-05 $22.35 $22.45 $22.04 $22.17 $22.17 27,918
2023-01-04 $22.33 $22.50 $22.23 $22.49 $22.49 12,105
2023-01-03 $22.04 $22.38 $22.00 $22.33 $22.33 56,194
2022-12-30 $21.07 $22.52 $21.05 $22.16 $22.16 112,532
2022-12-29 $21.18 $21.37 $21.05 $21.31 $21.31 17,435
2022-12-28 $21.14 $21.28 $21.11 $21.23 $21.23 21,230
2022-12-27 $21.02 $21.28 $20.95 $21.28 $21.28 46,691
2022-12-23 $21.18 $21.37 $20.95 $20.96 $20.96 31,046
2022-12-22 $21.35 $21.46 $21.24 $21.27 $21.27 36,540
2022-12-21 $21.27 $21.43 $21.27 $21.39 $21.39 7,989
2022-12-20 $21.24 $21.37 $21.22 $21.27 $21.27 34,704
2022-12-19 $21.30 $21.37 $21.26 $21.30 $21.30 18,187
2022-12-16 $21.33 $21.38 $21.25 $21.36 $21.36 36,010
2022-12-15 $21.29 $21.44 $21.29 $21.41 $21.41 22,309
2022-12-14 $21.43 $21.54 $21.26 $21.49 $21.49 66,199
2022-12-13 $21.42 $21.54 $21.27 $21.41 $21.41 30,066
2022-12-12 $21.30 $21.39 $21.17 $21.29 $21.29 23,541
2022-12-09 $21.44 $21.58 $21.10 $21.26 $21.26 88,986
2022-12-08 $21.43 $21.61 $21.43 $21.49 $21.49 28,287
2022-12-07 $21.49 $21.68 $21.43 $21.46 $21.46 16,552
2022-12-06 $21.19 $21.60 $21.19 $21.45 $21.45 20,954
2022-12-05 $21.45 $21.46 $21.14 $21.14 $21.14 10,382
2022-12-02 $21.27 $21.49 $21.25 $21.45 $21.45 20,620
2022-12-01 $21.48 $21.49 $21.10 $21.39 $21.39 29,885
2022-11-30 $21.30 $21.50 $21.25 $21.42 $21.42 42,765
2022-11-29 $21.35 $21.58 $21.17 $21.37 $21.37 20,320
2022-11-28 $21.28 $21.42 $21.28 $21.38 $21.25 10,097
2022-11-25 $21.24 $21.38 $21.24 $21.38 $21.25 1,705
2022-11-23 $21.15 $21.37 $21.15 $21.26 $21.12 13,988
2022-11-22 $21.21 $21.43 $21.21 $21.35 $21.22 9,049
2022-11-21 $21.45 $21.45 $21.29 $21.31 $21.18 8,478
2022-11-18 $21.44 $21.74 $21.34 $21.52 $21.39 6,805
2022-11-17 $21.40 $21.59 $21.32 $21.37 $21.24 5,307
2022-11-16 $21.46 $21.89 $21.43 $21.57 $21.44 12,793
2022-11-15 $21.73 $21.98 $21.48 $21.61 $21.48 8,260
2022-11-14 $21.65 $21.73 $21.42 $21.70 $21.57 11,458
2022-11-11 $21.77 $22.19 $21.53 $21.73 $21.60 27,254
2022-11-10 $21.76 $21.93 $21.43 $21.73 $21.60 32,476
2022-11-09 $21.38 $21.64 $21.28 $21.60 $21.47 17,382
2022-11-08 $21.13 $21.65 $21.13 $21.41 $21.28 17,643
2022-11-07 $21.42 $21.49 $20.86 $21.49 $21.36 11,257
2022-11-04 $21.40 $21.48 $20.61 $21.24 $21.11 18,752
2022-11-03 $21.25 $21.55 $20.93 $21.30 $21.17 27,463
2022-11-02 $21.43 $21.45 $21.20 $21.38 $21.25 15,694
2022-11-01 $21.59 $21.62 $21.25 $21.37 $21.24 35,217
2022-10-31 $20.80 $21.72 $20.80 $21.61 $21.48 44,231
2022-10-28 $20.59 $20.79 $20.56 $20.77 $20.64 14,318
2022-10-27 $20.61 $20.70 $20.52 $20.55 $20.42 65,611
2022-10-26 $20.64 $20.85 $20.47 $20.52 $20.39 23,404
2022-10-25 $20.39 $20.59 $20.38 $20.59 $20.46 15,263
2022-10-24 $20.32 $20.37 $20.16 $20.32 $20.19 10,413
2022-10-21 $20.47 $20.47 $20.25 $20.31 $20.18 20,085
2022-10-20 $20.36 $20.58 $20.36 $20.44 $20.31 36,994
2022-10-19 $20.61 $20.75 $20.25 $20.35 $20.22 97,283
2022-10-18 $20.80 $20.94 $20.60 $20.70 $20.57 9,320
2022-10-17 $20.81 $20.87 $20.56 $20.70 $20.57 11,264
2022-10-14 $20.85 $20.96 $20.50 $20.53 $20.40 19,553
2022-10-13 $21.01 $21.02 $20.80 $20.82 $20.69 17,435
2022-10-12 $21.09 $21.27 $21.03 $21.03 $20.90 15,032
2022-10-11 $21.27 $21.56 $21.06 $21.08 $20.95 10,007
2022-10-10 $21.37 $21.75 $21.26 $21.35 $21.22 10,065
2022-10-07 $21.35 $21.52 $21.35 $21.38 $21.24 10,346
2022-10-06 $21.85 $21.85 $21.45 $21.49 $21.36 22,651
2022-10-05 $21.78 $21.84 $21.40 $21.65 $21.52 6,845
2022-10-04 $21.82 $22.21 $21.68 $22.05 $21.91 11,417
2022-10-03 $21.99 $21.99 $21.56 $21.89 $21.75 9,021
2022-09-30 $22.15 $22.34 $21.64 $21.64 $21.64 116,051
2022-09-29 $21.70 $22.30 $21.59 $22.29 $22.29 7,622
2022-09-28 $22.22 $22.36 $21.67 $22.12 $22.12 11,031
2022-09-27 $21.78 $22.41 $21.52 $22.08 $22.08 24,438
2022-09-26 $21.66 $22.00 $21.65 $21.86 $21.86 23,671
2022-09-23 $21.23 $21.77 $21.23 $21.60 $21.60 14,322
2022-09-22 $21.59 $21.61 $21.34 $21.60 $21.60 18,314
2022-09-21 $21.52 $21.67 $21.45 $21.61 $21.61 9,953
2022-09-20 $21.39 $21.70 $21.35 $21.53 $21.53 20,005
2022-09-19 $21.72 $21.89 $21.51 $21.60 $21.60 25,889
2022-09-16 $21.55 $22.11 $21.55 $21.87 $21.87 40,853
2022-09-15 $21.53 $21.69 $21.53 $21.64 $21.64 14,726
2022-09-14 $21.60 $21.90 $21.45 $21.60 $21.60 10,977
2022-09-13 $21.65 $21.89 $21.46 $21.68 $21.68 26,153
2022-09-12 $21.99 $22.04 $21.63 $21.85 $21.85 16,833
2022-09-09 $22.05 $22.09 $21.88 $21.91 $21.91 6,440
2022-09-08 $22.01 $22.10 $21.85 $21.86 $21.86 3,309
2022-09-07 $21.80 $22.10 $21.80 $22.00 $22.00 11,295
2022-09-06 $22.01 $22.01 $21.76 $21.82 $21.82 10,675
2022-09-02 $22.20 $22.24 $21.85 $22.00 $22.00 4,473
2022-09-01 $22.01 $22.09 $21.80 $22.05 $22.05 13,431
2022-08-31 $22.13 $22.18 $21.90 $22.05 $22.05 29,200
2022-08-30 $22.18 $22.19 $21.95 $22.02 $22.02 11,698
2022-08-29 $22.30 $22.30 $22.09 $22.21 $22.08 7,521
2022-08-26 $22.31 $22.47 $22.18 $22.30 $22.17 5,173
2022-08-25 $22.41 $22.59 $22.40 $22.51 $22.37 6,645
2022-08-24 $22.35 $22.36 $22.13 $22.36 $22.23 33,787
2022-08-23 $22.41 $22.41 $21.87 $22.22 $22.09 37,338
2022-08-22 $22.50 $22.60 $22.34 $22.43 $22.29 6,776
2022-08-19 $22.40 $22.47 $22.32 $22.38 $22.25 4,605
2022-08-18 $22.42 $22.68 $22.42 $22.48 $22.34 17,299
2022-08-17 $22.54 $22.59 $22.40 $22.50 $22.36 11,247
2022-08-16 $22.55 $22.96 $22.55 $22.60 $22.46 10,484
2022-08-15 $22.90 $22.90 $22.62 $22.66 $22.52 10,283
2022-08-12 $22.83 $22.89 $22.73 $22.80 $22.66 3,350
2022-08-11 $23.18 $23.20 $22.67 $22.74 $22.60 8,755
2022-08-10 $23.03 $23.17 $23.01 $23.14 $23.00 3,566
2022-08-09 $23.02 $23.10 $22.83 $22.94 $22.80 8,754
2022-08-08 $22.87 $23.00 $22.78 $22.98 $22.84 4,261
2022-08-05 $23.54 $23.54 $22.97 $23.00 $22.86 6,754
2022-08-04 $23.58 $23.73 $22.96 $23.72 $23.58 8,115
2022-08-03 $23.40 $23.63 $23.23 $23.45 $23.31 9,252
2022-08-02 $22.86 $23.68 $22.84 $23.40 $23.26 15,885
2022-08-01 $22.97 $23.25 $22.72 $23.03 $22.89 4,518
2022-07-29 $22.73 $23.26 $22.73 $23.13 $22.99 15,378
2022-07-28 $22.62 $22.85 $22.52 $22.71 $22.57 10,720
2022-07-27 $22.59 $22.75 $22.53 $22.64 $22.50 7,397
2022-07-26 $22.61 $22.75 $22.56 $22.56 $22.42 5,058
2022-07-25 $22.54 $22.74 $22.52 $22.65 $22.51 6,721
2022-07-22 $22.70 $22.83 $22.49 $22.51 $22.37 21,549
2022-07-21 $22.46 $22.85 $22.46 $22.80 $22.66 15,410
2022-07-20 $22.31 $22.57 $22.31 $22.55 $22.41 11,710
2022-07-19 $22.64 $22.64 $22.31 $22.39 $22.26 13,087
2022-07-18 $22.33 $22.73 $22.33 $22.43 $22.29 5,489
2022-07-15 $22.33 $22.50 $22.27 $22.38 $22.25 12,452
2022-07-14 $22.19 $22.31 $22.16 $22.30 $22.17 12,886
2022-07-13 $22.42 $22.55 $22.25 $22.30 $22.17 13,312
2022-07-12 $22.72 $22.92 $22.50 $22.61 $22.47 11,091
2022-07-11 $23.05 $23.18 $22.82 $22.87 $22.73 7,951
2022-07-08 $22.92 $23.03 $22.69 $22.89 $22.75 5,128
2022-07-07 $23.25 $23.29 $22.85 $22.92 $22.78 16,771
2022-07-06 $23.39 $24.00 $23.22 $23.28 $23.14 19,963
2022-07-05 $23.04 $23.93 $23.02 $23.93 $23.79 11,994
2022-07-01 $23.70 $23.72 $23.02 $23.37 $23.23 38,276
2022-06-30 $22.50 $23.96 $22.50 $23.96 $23.82 330,268
2022-06-29 $22.27 $22.67 $22.27 $22.58 $22.44 6,674
2022-06-28 $22.16 $22.46 $22.16 $22.31 $22.18 8,877
2022-06-27 $22.11 $22.30 $22.11 $22.16 $22.03 7,179
2022-06-24 $22.32 $22.39 $22.06 $22.10 $22.10 10,439
2022-06-23 $22.25 $22.79 $22.25 $22.28 $22.28 11,806
2022-06-22 $22.44 $22.47 $22.11 $22.32 $22.32 7,790
2022-06-21 $22.47 $22.54 $22.05 $22.50 $22.50 10,226
2022-06-17 $22.47 $22.55 $22.43 $22.46 $22.46 2,131
2022-06-16 $22.62 $22.75 $22.31 $22.53 $22.53 7,709
2022-06-15 $22.03 $22.79 $22.01 $22.48 $22.48 21,755
2022-06-14 $21.86 $22.62 $21.86 $22.12 $22.12 9,022
2022-06-13 $22.50 $22.50 $21.86 $21.86 $21.86 31,610
2022-06-10 $22.91 $22.94 $22.50 $22.50 $22.50 11,944
2022-06-09 $23.81 $23.81 $22.95 $22.95 $22.95 4,305
2022-06-08 $23.53 $24.08 $23.53 $23.76 $23.76 27,488
2022-06-07 $24.15 $24.50 $23.62 $23.62 $23.62 8,102
2022-06-06 $23.65 $24.59 $23.65 $24.59 $24.59 3,593
2022-06-03 $23.86 $24.01 $23.77 $23.78 $23.78 2,987
2022-06-02 $24.36 $24.46 $23.74 $23.89 $23.89 7,364
2022-06-01 $24.64 $24.64 $24.00 $24.28 $24.28 37,354
2022-05-31 $23.95 $24.38 $23.79 $24.26 $24.26 21,809
2022-05-27 $23.73 $24.42 $23.26 $23.96 $23.96 13,044
2022-05-26 $23.67 $23.86 $23.63 $23.77 $23.64 15,267
2022-05-25 $23.37 $23.78 $23.37 $23.55 $23.42 21,753
2022-05-24 $23.14 $23.35 $23.14 $23.33 $23.20 28,198
2022-05-23 $22.90 $23.18 $22.90 $23.10 $22.97 19,478
2022-05-20 $23.19 $23.19 $22.88 $22.97 $22.84 24,883
2022-05-19 $22.98 $23.07 $22.67 $22.87 $22.74 11,942
2022-05-18 $23.00 $23.39 $22.95 $23.04 $22.91 36,330
2022-05-17 $23.10 $23.20 $23.05 $23.06 $22.93 31,458
2022-05-16 $23.12 $23.25 $23.10 $23.21 $23.08 24,938
2022-05-13 $23.16 $23.35 $23.14 $23.20 $23.07 26,288
2022-05-12 $23.05 $23.33 $23.05 $23.22 $23.09 11,585
2022-05-11 $23.04 $23.19 $22.90 $23.00 $22.87 12,285
2022-05-10 $23.05 $23.17 $22.96 $23.17 $23.04 21,527
2022-05-09 $22.81 $23.07 $22.75 $23.02 $22.89 28,594
2022-05-06 $22.93 $23.03 $22.85 $22.92 $22.79 16,401
2022-05-05 $23.01 $23.15 $22.85 $23.10 $22.97 50,131
2022-05-04 $22.75 $23.12 $22.75 $23.12 $22.99 10,248
2022-05-03 $23.08 $23.08 $22.56 $22.80 $22.67 14,491
2022-05-02 $23.01 $23.15 $22.55 $22.95 $22.82 12,330
2022-04-29 $23.34 $23.78 $22.83 $23.23 $23.10 59,725
2022-04-28 $23.28 $23.33 $23.07 $23.29 $23.16 10,174
2022-04-27 $23.32 $23.32 $23.05 $23.18 $23.05 76,046
2022-04-26 $23.33 $23.34 $23.08 $23.29 $23.16 8,470
2022-04-25 $22.80 $23.41 $22.80 $23.25 $23.12 13,416
2022-04-22 $22.60 $22.90 $22.60 $22.77 $22.64 14,074
2022-04-21 $22.87 $22.87 $22.52 $22.66 $22.53 27,365
2022-04-20 $23.02 $23.09 $22.67 $22.87 $22.74 46,640
2022-04-19 $23.06 $23.37 $22.91 $23.03 $22.90 20,563
2022-04-18 $23.25 $23.31 $22.57 $23.10 $22.97 21,841
2022-04-14 $23.41 $23.41 $23.30 $23.33 $23.20 22,472
2022-04-13 $23.50 $23.53 $23.33 $23.53 $23.40 14,005
2022-04-12 $23.66 $23.78 $23.45 $23.56 $23.43 61,859
2022-04-11 $23.63 $23.74 $23.47 $23.60 $23.47 69,053
2022-04-08 $23.74 $23.97 $23.64 $23.71 $23.58 9,870
2022-04-07 $23.76 $23.99 $23.74 $23.79 $23.66 10,904
2022-04-06 $23.78 $23.82 $23.65 $23.82 $23.69 24,133
2022-04-05 $23.80 $24.18 $23.80 $23.90 $23.77 69,465
2022-04-04 $23.90 $23.96 $23.77 $23.88 $23.75 34,304
2022-04-01 $23.85 $23.98 $23.36 $23.87 $23.74 93,732
2022-03-31 $24.18 $24.25 $23.69 $23.70 $23.57 234,949
2022-03-30 $24.49 $24.51 $23.87 $24.25 $24.12 47,954
2022-03-29 $24.74 $24.77 $24.43 $24.49 $24.35 59,718
2022-03-28 $24.90 $24.90 $24.72 $24.74 $24.60 13,267
2022-03-25 $24.86 $24.92 $24.70 $24.89 $24.75 24,113
2022-03-24 $25.00 $25.05 $24.88 $25.00 $24.86 3,080
2022-03-23 $24.86 $24.95 $24.86 $24.90 $24.76 15,450
2022-03-22 $25.03 $25.09 $24.83 $24.93 $24.79 19,590
2022-03-21 $25.04 $25.10 $24.90 $25.05 $24.91 21,191
2022-03-18 $25.03 $25.13 $25.01 $25.05 $24.91 5,064
2022-03-17 $25.19 $25.20 $25.01 $25.04 $24.90 5,651
2022-03-16 $25.02 $25.12 $24.80 $24.93 $24.79 16,936
2022-03-15 $24.97 $25.06 $24.96 $25.01 $24.87 5,310
2022-03-14 $25.06 $25.06 $24.90 $24.94 $24.80 18,037
2022-03-11 $25.10 $25.34 $25.02 $25.06 $24.92 7,163
2022-03-10 $25.14 $25.21 $25.05 $25.09 $24.95 10,607
2022-03-09 $25.11 $25.15 $25.02 $25.14 $25.00 9,602
2022-03-08 $25.11 $25.18 $25.10 $25.11 $24.97 5,730
2022-03-07 $25.17 $25.26 $25.10 $25.15 $25.01 25,965
2022-03-04 $25.69 $25.80 $25.17 $25.25 $25.11 7,259
2022-03-03 $25.65 $26.01 $25.65 $25.78 $25.64 4,395
2022-03-02 $26.13 $26.13 $25.55 $25.82 $25.68 4,043
2022-03-01 $26.48 $26.57 $26.01 $26.11 $25.97 46,775
2022-02-28 $25.26 $26.77 $25.26 $26.16 $26.02 35,323
2022-02-25 $25.15 $25.63 $24.90 $25.46 $25.32 13,352
2022-02-24 $25.15 $25.27 $25.15 $25.25 $24.98 6,261
2022-02-23 $25.17 $25.34 $25.16 $25.25 $24.98 4,051
2022-02-22 $25.35 $25.35 $25.25 $25.25 $24.98 5,309
2022-02-18 $25.36 $25.40 $25.30 $25.30 $25.03 3,188
2022-02-17 $25.25 $25.31 $25.22 $25.25 $24.98 18,352
2022-02-16 $25.15 $25.27 $25.15 $25.25 $24.98 7,910
2022-02-15 $25.25 $25.27 $25.24 $25.25 $24.98 5,401
2022-02-14 $25.34 $25.34 $25.20 $25.25 $24.98 19,667
2022-02-11 $25.25 $25.34 $25.05 $25.08 $24.81 16,071
2022-02-10 $25.32 $25.32 $25.25 $25.30 $25.03 8,602
2022-02-09 $25.23 $25.33 $25.22 $25.32 $25.05 6,253
2022-02-08 $25.26 $25.32 $25.24 $25.25 $24.98 4,894
2022-02-07 $25.19 $25.50 $25.19 $25.34 $25.07 6,445
2022-02-04 $25.25 $25.29 $25.25 $25.25 $24.98 5,387
2022-02-03 $25.37 $25.37 $25.22 $25.25 $24.98 4,527
2022-02-02 $25.68 $25.68 $25.42 $25.47 $25.20 14,348
2022-02-01 $25.75 $25.95 $25.37 $25.70 $25.42 21,163
2022-01-31 $25.08 $25.76 $25.08 $25.64 $25.37 37,617
2022-01-28 $25.05 $25.30 $25.02 $25.04 $24.77 11,403
2022-01-27 $25.15 $25.21 $25.00 $25.06 $24.79 22,356
2022-01-26 $25.22 $25.41 $25.10 $25.10 $24.83 14,982
2022-01-25 $25.27 $25.41 $25.25 $25.26 $24.99 4,637
2022-01-24 $25.40 $25.40 $25.12 $25.27 $25.00 7,482
2022-01-21 $25.27 $25.37 $25.27 $25.32 $25.05 5,928
2022-01-20 $25.40 $25.50 $25.27 $25.27 $25.00 10,560
2022-01-19 $25.33 $25.37 $25.27 $25.35 $25.08 14,617
2022-01-18 $25.38 $25.40 $25.27 $25.30 $25.03 11,679
2022-01-14 $25.45 $25.48 $25.39 $25.48 $25.21 4,403
2022-01-13 $25.43 $25.57 $25.43 $25.50 $25.23 7,803
2022-01-12 $25.45 $25.50 $25.40 $25.49 $25.22 6,941
2022-01-11 $25.30 $25.43 $25.30 $25.42 $25.15 12,535
2022-01-10 $25.38 $25.50 $25.30 $25.33 $25.06 6,929
2022-01-07 $25.37 $25.45 $25.37 $25.41 $25.14 5,637
2022-01-06 $25.31 $25.45 $25.31 $25.43 $25.16 9,486
2022-01-05 $25.49 $25.65 $25.29 $25.38 $25.11 17,186
2022-01-04 $25.77 $25.77 $25.41 $25.45 $25.18 13,315
2022-01-03 $25.91 $26.00 $25.77 $25.81 $25.53 16,841
2021-12-31 $25.63 $26.24 $25.63 $26.15 $25.87 40,517
2021-12-30 $25.55 $25.76 $25.48 $25.70 $25.42 21,679
2021-12-29 $25.45 $25.77 $25.45 $25.63 $25.36 19,164
2021-12-28 $25.40 $25.61 $25.40 $25.49 $25.22 13,106
2021-12-27 $25.40 $25.51 $25.40 $25.40 $25.13 14,008
2021-12-23 $25.42 $25.46 $25.31 $25.40 $25.13 20,179
2021-12-22 $25.44 $25.52 $25.36 $25.39 $25.12 9,511
2021-12-21 $25.37 $25.47 $25.34 $25.39 $25.12 7,763
2021-12-20 $25.28 $25.49 $25.28 $25.37 $25.10 9,637
2021-12-17 $25.33 $25.54 $25.32 $25.38 $25.11 14,203
2021-12-16 $25.37 $25.49 $25.29 $25.43 $25.16 12,899
2021-12-15 $25.28 $25.51 $25.28 $25.37 $25.10 17,253
2021-12-14 $25.28 $25.42 $25.28 $25.38 $25.10 16,152
2021-12-13 $25.47 $25.48 $25.30 $25.39 $25.12 14,462
2021-12-10 $25.45 $25.50 $25.36 $25.48 $25.21 23,809
2021-12-09 $25.49 $25.54 $25.39 $25.41 $25.14 16,755
2021-12-08 $25.52 $25.69 $25.42 $25.62 $25.35 10,566
2021-12-07 $25.61 $25.71 $25.53 $25.60 $25.33 5,800
2021-12-06 $25.38 $25.76 $25.38 $25.59 $25.32 36,209
2021-12-03 $25.33 $25.67 $25.20 $25.59 $25.32 34,282
2021-12-02 $25.29 $25.44 $25.20 $25.38 $25.11 14,497
2021-12-01 $25.27 $25.58 $25.23 $25.28 $25.01 45,805
2021-11-30 $25.39 $25.78 $25.18 $25.19 $24.92 117,448
2021-11-29 $25.62 $25.62 $25.35 $25.49 $25.22 15,705
2021-11-26 $25.65 $25.74 $25.42 $25.58 $25.17 11,160
2021-11-24 $25.76 $25.87 $25.62 $25.87 $25.46 7,991
2021-11-23 $25.71 $25.89 $25.64 $25.89 $25.48 14,452
2021-11-22 $26.05 $26.43 $25.85 $26.00 $25.59 9,277
2021-11-19 $26.10 $26.16 $26.01 $26.16 $25.74 7,978
2021-11-18 $26.18 $26.18 $26.04 $26.04 $25.63 4,835
2021-11-17 $26.09 $26.23 $25.97 $26.22 $25.80 11,012
2021-11-16 $26.03 $26.09 $26.03 $26.09 $25.68 2,059
2021-11-15 $26.25 $26.36 $25.97 $26.16 $25.74 19,773
2021-11-12 $26.25 $26.34 $26.12 $26.17 $25.75 9,335
2021-11-11 $26.26 $26.39 $26.05 $26.39 $25.97 10,312
2021-11-10 $26.68 $26.68 $26.28 $26.29 $25.87 6,684
2021-11-09 $27.00 $27.00 $26.61 $26.61 $26.19 2,511
2021-11-08 $27.05 $27.05 $26.63 $26.91 $26.48 4,839
2021-11-05 $27.15 $27.15 $26.92 $27.05 $26.62 8,141
2021-11-04 $27.19 $27.37 $26.90 $27.25 $26.82 9,997
2021-11-03 $27.26 $27.38 $26.82 $26.82 $26.39 7,599
2021-11-02 $27.12 $27.42 $26.86 $27.38 $26.95 15,525
2021-11-01 $26.80 $27.26 $26.36 $27.26 $26.83 12,630
2021-10-29 $26.24 $27.09 $26.06 $27.09 $26.66 50,360
2021-10-28 $26.19 $26.34 $26.11 $26.25 $25.83 5,151
2021-10-27 $26.23 $26.50 $26.19 $26.26 $25.84 8,135
2021-10-26 $26.04 $26.11 $26.04 $26.11 $25.70 3,122
2021-10-25 $26.03 $26.17 $26.03 $26.11 $25.70 5,048
2021-10-22 $26.13 $26.15 $26.02 $26.07 $25.66 4,996
2021-10-21 $26.16 $26.16 $26.11 $26.13 $25.72 1,143
2021-10-20 $26.16 $26.33 $26.09 $26.16 $25.74 19,929
2021-10-19 $26.21 $26.40 $26.08 $26.13 $25.72 9,357
2021-10-18 $26.35 $26.67 $26.22 $26.22 $25.80 18,698
2021-10-15 $27.08 $27.08 $26.63 $26.69 $26.27 2,982
2021-10-14 $27.18 $27.37 $27.05 $27.19 $26.76 7,019
2021-10-13 $27.15 $27.46 $27.10 $27.19 $26.76 6,394
2021-10-12 $27.38 $27.50 $26.86 $27.22 $26.79 16,630
2021-10-11 $27.22 $27.47 $27.22 $27.40 $26.97 1,868
2021-10-08 $27.17 $27.33 $27.17 $27.26 $26.83 8,140
2021-10-07 $27.17 $27.55 $27.17 $27.45 $27.01 294,553
2021-10-06 $27.20 $27.24 $27.16 $27.20 $26.77 9,111
2021-10-05 $27.17 $27.20 $27.12 $27.15 $26.72 31,541
2021-10-04 $27.40 $27.58 $27.25 $27.29 $26.86 13,183
2021-10-01 $27.70 $27.94 $27.46 $27.55 $27.11 59,373
2021-09-30 $27.20 $27.74 $26.56 $27.74 $27.30 868,528
2021-09-29 $27.10 $27.39 $27.05 $27.28 $26.85 25,427
2021-09-28 $26.88 $27.20 $26.80 $27.08 $26.65 55,589
2021-09-27 $27.11 $27.11 $26.81 $26.95 $26.52 7,540
2021-09-24 $26.90 $27.20 $26.81 $26.96 $26.53 25,975
2021-09-23 $26.92 $27.07 $26.87 $26.92 $26.49 4,377
2021-09-22 $26.38 $27.20 $26.34 $27.10 $26.67 41,989
2021-09-21 $26.27 $26.35 $26.05 $26.32 $25.90 8,589
2021-09-20 $26.18 $26.32 $26.08 $26.27 $25.85 8,751
2021-09-17 $26.22 $26.48 $26.15 $26.33 $25.91 19,867
2021-09-16 $26.09 $26.43 $26.09 $26.39 $25.97 30,468
2021-09-15 $26.07 $26.14 $26.03 $26.10 $25.69 9,705
2021-09-14 $26.05 $26.17 $26.00 $26.15 $25.73 4,335
2021-09-13 $26.00 $26.14 $25.90 $26.07 $25.66 28,082
2021-09-10 $26.10 $26.15 $25.87 $26.00 $25.59 24,087
2021-09-09 $26.04 $26.13 $26.03 $26.09 $25.68 9,101
2021-09-08 $26.12 $26.12 $26.02 $26.07 $25.66 5,351
2021-09-07 $26.09 $26.12 $26.02 $26.08 $25.67 6,050
2021-09-03 $26.10 $26.19 $26.05 $26.10 $25.69 6,524
2021-09-02 $26.07 $26.18 $26.00 $26.17 $25.75 28,380
2021-09-01 $25.98 $26.06 $25.94 $25.99 $25.58 34,974
2021-08-31 $25.95 $26.18 $25.90 $25.92 $25.51 345,169
2021-08-30 $26.18 $26.40 $25.98 $26.02 $25.61 20,850
2021-08-27 $26.29 $26.29 $26.15 $26.24 $25.69 70,351
2021-08-26 $26.45 $26.63 $26.30 $26.42 $25.87 15,670
2021-08-25 $26.36 $26.53 $26.28 $26.50 $25.95 7,841
2021-08-24 $26.23 $26.43 $26.21 $26.43 $25.88 16,606
2021-08-23 $26.46 $26.46 $26.20 $26.26 $25.71 7,993
2021-08-20 $26.37 $26.50 $26.26 $26.27 $25.72 6,939
2021-08-19 $26.25 $26.43 $26.22 $26.31 $25.76 7,351
2021-08-18 $26.58 $26.58 $26.22 $26.32 $25.77 11,527
2021-08-17 $26.48 $26.55 $26.41 $26.42 $25.87 5,322
2021-08-16 $26.64 $26.81 $26.39 $26.67 $26.11 5,045
2021-08-13 $26.35 $26.63 $26.35 $26.57 $26.01 12,570
2021-08-12 $26.27 $26.47 $26.22 $26.39 $25.84 5,714
2021-08-11 $26.05 $26.42 $26.05 $26.38 $25.83 5,306
2021-08-10 $26.46 $26.46 $26.20 $26.38 $25.83 10,846
2021-08-09 $26.91 $27.14 $26.45 $26.46 $25.91 7,774
2021-08-06 $26.85 $27.12 $26.77 $26.93 $26.37 11,747
2021-08-05 $27.04 $27.35 $27.04 $27.16 $26.59 18,751
2021-08-04 $26.86 $27.35 $26.86 $27.35 $26.78 7,663
2021-08-03 $27.30 $27.30 $26.86 $27.00 $26.44 6,682
2021-08-02 $27.30 $27.69 $26.90 $27.26 $26.69 16,816
2021-07-30 $26.63 $26.84 $26.57 $26.84 $26.28 17,857
2021-07-29 $26.32 $26.63 $26.32 $26.63 $26.07 4,706
2021-07-28 $26.62 $26.62 $26.29 $26.34 $25.79 6,030
2021-07-27 $26.62 $26.62 $26.26 $26.62 $26.06 4,502
2021-07-26 $26.62 $26.65 $26.36 $26.60 $26.04 6,312
2021-07-23 $26.24 $26.59 $26.23 $26.59 $26.03 12,360
2021-07-22 $26.20 $26.57 $26.20 $26.57 $26.01 2,703
2021-07-21 $26.23 $26.57 $26.21 $26.40 $25.85 3,274
2021-07-20 $26.35 $26.55 $26.23 $26.51 $25.96 3,009
2021-07-19 $26.28 $26.56 $26.20 $26.23 $25.68 8,641
2021-07-16 $26.44 $26.71 $26.21 $26.28 $25.73 6,162
2021-07-15 $26.41 $26.80 $26.25 $26.69 $26.13 10,201
2021-07-14 $26.35 $27.02 $26.28 $26.59 $26.03 6,809
2021-07-13 $26.13 $26.62 $26.03 $26.38 $25.83 13,823
2021-07-12 $26.25 $26.34 $26.13 $26.25 $25.70 4,297
2021-07-09 $26.66 $26.66 $26.26 $26.36 $25.81 8,535
2021-07-08 $27.13 $27.13 $26.35 $26.52 $25.97 13,535
2021-07-07 $27.21 $27.23 $26.85 $26.99 $26.43 11,360
2021-07-06 $27.33 $27.33 $27.17 $27.26 $26.69 7,984
2021-07-02 $26.56 $27.74 $26.56 $27.32 $26.75 23,881
2021-07-01 $26.33 $26.76 $26.33 $26.70 $26.14 7,782
2021-06-30 $26.13 $26.66 $26.03 $26.66 $26.10 56,386
2021-06-29 $26.25 $26.46 $26.22 $26.30 $25.75 3,030
2021-06-28 $26.40 $26.40 $26.15 $26.25 $25.70 7,302
2021-06-25 $26.30 $26.68 $26.30 $26.65 $26.09 2,879
2021-06-24 $26.49 $26.80 $26.25 $26.33 $25.78 6,664
2021-06-23 $26.73 $26.99 $26.50 $26.60 $26.04 3,927
2021-06-22 $26.74 $26.77 $26.43 $26.46 $25.91 12,120
2021-06-21 $26.50 $26.76 $26.50 $26.73 $26.17 4,933
2021-06-18 $26.34 $26.57 $26.22 $26.36 $25.81 5,825
2021-06-17 $26.55 $26.59 $26.22 $26.53 $25.98 4,026
2021-06-16 $26.40 $26.54 $26.34 $26.36 $25.81 3,601
2021-06-15 $26.34 $26.60 $26.04 $26.57 $26.01 9,157
2021-06-14 $26.27 $26.59 $26.27 $26.59 $26.03 4,980
2021-06-11 $26.25 $26.60 $26.23 $26.59 $26.03 7,420
2021-06-10 $26.27 $26.48 $26.24 $26.29 $25.74 7,960
2021-06-09 $26.30 $26.51 $26.30 $26.44 $25.88 3,505
2021-06-08 $26.58 $26.71 $26.29 $26.42 $25.87 5,852
2021-06-07 $26.67 $26.74 $26.45 $26.74 $26.18 5,812
2021-06-04 $26.87 $26.87 $26.38 $26.55 $26.00 4,226
2021-06-03 $26.34 $26.84 $26.22 $26.55 $26.00 5,259
2021-06-02 $26.60 $26.60 $26.41 $26.51 $25.96 6,030
2021-06-01 $26.90 $26.93 $26.50 $26.64 $26.08 17,691
2021-05-28 $26.47 $27.00 $26.45 $26.97 $26.41 64,902
2021-05-27 $26.18 $26.72 $25.98 $26.69 $26.13 8,742
2021-05-26 $26.67 $26.69 $26.08 $26.25 $25.57 11,426
2021-05-25 $26.80 $26.80 $26.45 $26.66 $25.97 8,730
2021-05-24 $26.02 $26.68 $25.92 $26.52 $25.84 12,950
2021-05-21 $25.95 $26.22 $25.92 $26.22 $25.54 3,716
2021-05-20 $25.91 $25.93 $25.81 $25.93 $25.26 3,961
2021-05-19 $25.91 $26.05 $25.70 $25.95 $25.28 4,609
2021-05-18 $26.04 $26.17 $25.91 $26.04 $25.36 3,193
2021-05-17 $25.97 $26.15 $25.74 $26.04 $25.37 5,366
2021-05-14 $25.81 $26.00 $25.75 $25.89 $25.22 2,375
2021-05-13 $26.08 $26.20 $25.57 $25.98 $25.31 11,055
2021-05-12 $25.92 $25.92 $25.67 $25.70 $25.04 6,873
2021-05-11 $25.53 $26.06 $25.53 $26.06 $25.39 27,450
2021-05-10 $25.81 $25.92 $25.61 $25.73 $25.07 9,932
2021-05-07 $25.86 $25.97 $25.75 $25.93 $25.26 8,922
2021-05-06 $25.75 $26.20 $25.60 $25.98 $25.31 9,835
2021-05-05 $25.94 $25.94 $25.75 $25.84 $25.17 6,097
2021-05-04 $25.71 $26.20 $25.71 $25.95 $25.28 7,753
2021-05-03 $25.99 $25.99 $25.65 $25.81 $25.15 9,908
2021-04-30 $26.06 $26.26 $25.89 $25.89 $25.22 35,885
2021-04-29 $26.35 $26.35 $26.10 $26.20 $25.53 1,659
2021-04-28 $26.47 $26.47 $26.15 $26.35 $25.67 8,168
2021-04-27 $26.05 $26.37 $25.90 $26.25 $25.57 11,959
2021-04-26 $26.24 $26.33 $26.04 $26.04 $25.36 2,523
2021-04-23 $26.02 $26.20 $26.00 $26.12 $25.45 7,891
2021-04-22 $25.99 $26.04 $25.65 $26.04 $25.37 7,793
2021-04-21 $26.26 $26.26 $25.75 $25.80 $25.14 9,310
2021-04-20 $26.25 $26.32 $25.76 $25.85 $25.18 10,559
2021-04-19 $26.44 $26.47 $26.30 $26.30 $25.62 8,401
2021-04-16 $26.62 $26.62 $26.30 $26.32 $25.64 5,702
2021-04-15 $26.48 $26.65 $26.33 $26.50 $25.82 6,214
2021-04-14 $26.36 $26.45 $26.25 $26.25 $25.57 3,479
2021-04-13 $26.75 $26.75 $26.34 $26.48 $25.80 8,320
2021-04-12 $26.34 $26.66 $26.34 $26.62 $25.93 5,945
2021-04-09 $26.73 $26.80 $26.36 $26.48 $25.80 28,025
2021-04-08 $26.38 $26.99 $26.31 $26.60 $25.91 18,988
2021-04-07 $26.22 $26.68 $25.83 $26.56 $25.88 15,854
2021-04-06 $26.00 $26.45 $26.00 $26.30 $25.62 16,970
2021-04-05 $26.37 $26.45 $25.68 $26.44 $25.76 13,890
2021-04-01 $26.35 $26.52 $26.07 $26.43 $25.75 46,878
2021-03-31 $25.48 $26.56 $25.45 $26.38 $25.70 56,365
2021-03-30 $25.46 $25.46 $25.31 $25.44 $24.78 9,612
2021-03-29 $25.24 $25.35 $25.24 $25.33 $24.68 5,622
2021-03-26 $25.34 $25.45 $25.23 $25.23 $24.58 3,144
2021-03-25 $25.35 $25.35 $25.22 $25.34 $24.69 3,334
2021-03-24 $25.25 $25.34 $25.22 $25.34 $24.69 6,670
2021-03-23 $25.40 $25.40 $25.21 $25.31 $24.66 10,654
2021-03-22 $25.25 $25.45 $25.25 $25.36 $24.71 17,474
2021-03-19 $25.17 $25.21 $25.15 $25.15 $24.50 18,296
2021-03-18 $25.25 $25.48 $25.11 $25.30 $24.65 24,005
2021-03-17 $25.35 $25.44 $25.30 $25.30 $24.65 6,396
2021-03-16 $25.36 $25.51 $25.33 $25.47 $24.81 13,767
2021-03-15 $25.50 $25.55 $25.38 $25.40 $24.74 4,261
2021-03-12 $25.47 $25.56 $25.35 $25.44 $24.78 7,614
2021-03-11 $25.38 $25.60 $25.35 $25.59 $24.93 14,816
2021-03-10 $25.38 $25.48 $25.28 $25.46 $24.80 18,137
2021-03-09 $25.41 $25.50 $25.25 $25.40 $24.75 34,091
2021-03-08 $25.25 $25.49 $25.25 $25.48 $24.82 31,957
2021-03-05 $25.37 $25.37 $25.28 $25.35 $24.70 6,984
2021-03-04 $25.36 $25.39 $25.23 $25.32 $24.67 20,439
2021-03-03 $25.31 $25.36 $25.24 $25.33 $24.68 11,441
2021-03-02 $25.35 $25.35 $25.24 $25.31 $24.66 3,291
2021-03-01 $25.31 $25.36 $25.19 $25.20 $24.55 14,129
2021-02-26 $25.19 $25.37 $25.13 $25.31 $24.66 10,479
2021-02-25 $25.37 $25.37 $25.10 $25.21 $24.56 16,705
2021-02-24 $25.48 $25.48 $25.24 $25.41 $24.63 14,140
2021-02-23 $25.22 $25.54 $25.22 $25.48 $24.69 21,643
2021-02-22 $25.23 $25.35 $25.20 $25.26 $24.48 21,761
2021-02-19 $25.27 $25.29 $25.22 $25.23 $24.45 26,169
2021-02-18 $25.22 $25.37 $25.22 $25.34 $24.56 15,953
2021-02-17 $25.21 $25.39 $25.21 $25.27 $24.49 12,387
2021-02-16 $25.33 $25.36 $25.14 $25.19 $24.41 30,284
2021-02-12 $25.36 $25.45 $25.30 $25.41 $24.63 15,192
2021-02-11 $25.39 $25.45 $25.30 $25.42 $24.63 26,100
2021-02-10 $25.41 $25.41 $25.30 $25.39 $24.61 24,321
2021-02-09 $25.43 $25.49 $25.33 $25.49 $24.70 14,404
2021-02-08 $25.49 $25.49 $25.30 $25.43 $24.64 23,668
2021-02-05 $25.40 $25.51 $25.40 $25.49 $24.70 12,286
2021-02-04 $25.37 $25.44 $25.35 $25.43 $24.64 4,534
2021-02-03 $25.51 $25.59 $25.35 $25.46 $24.67 10,777
2021-02-02 $25.42 $25.78 $25.40 $25.52 $24.73 22,165
2021-02-01 $25.30 $25.41 $25.26 $25.34 $24.56 12,639
2021-01-29 $25.30 $25.40 $25.23 $25.32 $24.54 18,281
2021-01-28 $25.32 $25.43 $25.32 $25.39 $24.61 12,187
2021-01-27 $25.45 $25.50 $25.26 $25.26 $24.48 37,137
2021-01-26 $25.47 $25.55 $25.46 $25.48 $24.69 24,454
2021-01-25 $25.50 $25.52 $25.45 $25.48 $24.69 23,163
2021-01-22 $25.51 $25.55 $25.48 $25.50 $24.71 5,794
2021-01-21 $25.57 $25.68 $25.51 $25.51 $24.72 14,946
2021-01-20 $25.58 $25.58 $25.51 $25.58 $24.79 17,737
2021-01-19 $25.53 $25.56 $25.48 $25.56 $24.77 16,400
2021-01-15 $25.50 $25.61 $25.48 $25.51 $24.72 17,065
2021-01-14 $25.51 $25.70 $25.46 $25.55 $24.76 24,591
2021-01-13 $25.31 $25.58 $25.31 $25.56 $24.77 30,029
2021-01-12 $25.29 $25.35 $25.11 $25.34 $24.56 49,469
2021-01-11 $25.38 $25.44 $25.31 $25.36 $24.58 60,328
2021-01-08 $25.39 $25.48 $25.32 $25.46 $24.67 40,447
2021-01-07 $25.38 $25.46 $25.16 $25.44 $24.65 34,450
2021-01-06 $25.64 $25.64 $25.16 $25.40 $24.62 68,927
2021-01-05 $25.55 $25.75 $25.55 $25.69 $24.90 33,212
2021-01-04 $25.67 $25.75 $25.33 $25.55 $24.76 90,154
2020-12-31 $25.81 $25.81 $25.37 $25.55 $24.76 269,899
2020-12-30 $26.21 $26.28 $25.80 $25.80 $25.00 24,124
2020-12-29 $26.22 $26.35 $26.22 $26.31 $25.50 4,544
2020-12-28 $26.27 $26.37 $26.27 $26.28 $25.47 13,740
2020-12-24 $26.29 $26.47 $26.04 $26.40 $25.58 7,872
2020-12-23 $26.48 $26.50 $26.15 $26.35 $25.54 15,859
2020-12-22 $26.58 $26.60 $26.40 $26.40 $25.58 4,667
2020-12-21 $26.40 $26.58 $26.40 $26.52 $25.70 6,767
2020-12-18 $26.27 $26.60 $26.27 $26.40 $25.58 27,348
2020-12-17 $26.62 $26.65 $26.54 $26.56 $25.74 6,084
2020-12-16 $26.53 $26.75 $26.44 $26.74 $25.91 6,912
2020-12-15 $26.33 $26.66 $26.33 $26.46 $25.64 8,628
2020-12-14 $26.48 $26.75 $26.40 $26.47 $25.66 8,788
2020-12-11 $26.39 $26.45 $26.30 $26.44 $25.62 3,287
2020-12-10 $26.43 $26.43 $26.27 $26.39 $25.58 2,722
2020-12-09 $26.22 $26.40 $26.21 $26.34 $25.53 5,237
2020-12-08 $26.19 $26.33 $26.16 $26.20 $25.39 10,295
2020-12-07 $26.29 $26.31 $26.16 $26.31 $25.50 8,418
2020-12-04 $26.33 $26.33 $26.16 $26.19 $25.38 6,710
2020-12-03 $26.35 $26.39 $26.21 $26.28 $25.47 7,787
2020-12-02 $26.14 $26.38 $26.05 $26.37 $25.55 11,493
2020-12-01 $26.15 $26.30 $26.11 $26.16 $25.35 13,272
2020-11-30 $26.21 $26.25 $26.00 $26.02 $25.22 22,694
2020-11-27 $26.32 $26.39 $26.13 $26.39 $25.57 1,626
2020-11-25 $26.24 $26.35 $26.13 $26.22 $25.28 4,152
2020-11-24 $26.41 $26.63 $26.23 $26.23 $25.29 18,717
2020-11-23 $26.43 $26.61 $26.43 $26.45 $25.51 7,191
2020-11-20 $26.41 $26.62 $26.41 $26.45 $25.50 5,403
2020-11-19 $26.34 $26.54 $26.20 $26.45 $25.50 13,259
2020-11-18 $26.45 $26.60 $26.20 $26.33 $25.39 3,635
2020-11-17 $26.15 $26.51 $26.13 $26.38 $25.44 8,214
2020-11-16 $26.10 $26.29 $26.05 $26.22 $25.28 11,718
2020-11-13 $26.17 $26.24 $26.06 $26.14 $25.21 14,033
2020-11-12 $26.42 $26.42 $26.16 $26.32 $25.38 4,564
2020-11-11 $26.10 $26.20 $26.05 $26.15 $25.21 9,111
2020-11-10 $26.29 $26.38 $26.10 $26.21 $25.27 17,356
2020-11-09 $26.05 $26.54 $26.02 $26.54 $25.59 19,652
2020-11-06 $26.13 $26.14 $25.88 $26.02 $25.09 17,883
2020-11-05 $26.37 $26.37 $26.10 $26.12 $25.19 7,581
2020-11-04 $26.00 $26.11 $25.93 $26.06 $25.13 10,211
2020-11-03 $26.02 $26.02 $25.83 $25.92 $24.99 5,552
2020-11-02 $25.83 $25.89 $25.78 $25.86 $24.94 8,885
2020-10-30 $26.16 $26.16 $25.71 $25.71 $24.79 21,504
2020-10-29 $25.66 $26.35 $25.66 $26.05 $25.12 4,311
2020-10-28 $26.15 $26.15 $26.01 $26.15 $25.21 17,276
2020-10-27 $26.31 $26.33 $26.14 $26.16 $25.22 3,561
2020-10-26 $26.21 $26.62 $26.18 $26.18 $25.24 8,109
2020-10-23 $26.18 $26.33 $26.15 $26.33 $25.39 4,150
2020-10-22 $26.03 $26.20 $26.00 $26.20 $25.26 1,964
2020-10-21 $26.15 $26.25 $26.05 $26.15 $25.22 14,349
2020-10-20 $26.38 $26.46 $26.25 $26.36 $25.42 3,431
2020-10-19 $26.12 $26.40 $26.12 $26.40 $25.46 18,953
2020-10-16 $26.26 $26.38 $25.85 $26.15 $25.21 26,079
2020-10-15 $26.15 $26.49 $26.11 $26.24 $25.30 9,297
2020-10-14 $26.58 $26.58 $26.15 $26.23 $25.29 14,513
2020-10-13 $26.85 $26.87 $26.43 $26.86 $25.90 10,860
2020-10-12 $26.92 $26.99 $26.71 $26.95 $25.99 9,892
2020-10-09 $27.02 $27.02 $26.87 $27.00 $26.03 3,927
2020-10-08 $26.98 $27.25 $26.73 $27.00 $26.03 8,755
2020-10-07 $27.04 $27.08 $26.56 $26.87 $25.91 8,041
2020-10-06 $26.80 $27.13 $26.38 $27.03 $26.06 19,173
2020-10-05 $26.90 $26.96 $26.64 $26.89 $25.92 8,356
2020-10-02 $26.96 $27.00 $26.82 $26.96 $26.00 10,042
2020-10-01 $26.87 $27.12 $26.15 $26.96 $26.00 37,365
2020-09-30 $26.52 $27.00 $26.39 $26.96 $26.00 74,745
2020-09-29 $26.72 $26.79 $26.51 $26.67 $25.72 11,710
2020-09-28 $26.47 $26.90 $26.30 $26.75 $25.79 16,974
2020-09-25 $25.91 $26.49 $25.91 $26.46 $25.52 8,062
2020-09-24 $25.95 $26.03 $25.95 $25.98 $25.05 8,667
2020-09-23 $26.19 $26.19 $25.84 $25.95 $25.02 24,974
2020-09-22 $26.02 $26.16 $25.91 $25.91 $24.98 7,548
2020-09-21 $26.31 $26.31 $25.90 $26.01 $25.08 9,246
2020-09-18 $26.17 $26.32 $26.10 $26.14 $25.21 4,118
2020-09-17 $26.36 $26.43 $26.15 $26.30 $25.36 5,735
2020-09-16 $26.38 $26.38 $26.17 $26.22 $25.28 3,108
2020-09-15 $26.09 $26.26 $26.05 $26.26 $25.32 12,450
2020-09-14 $26.12 $26.19 $25.92 $26.09 $25.16 13,002
2020-09-11 $26.00 $26.34 $26.00 $26.12 $25.19 8,040
2020-09-10 $26.04 $26.25 $26.00 $26.05 $25.12 30,429
2020-09-09 $26.01 $26.18 $26.01 $26.06 $25.12 10,307
2020-09-08 $26.00 $26.07 $25.87 $26.01 $25.08 15,524
2020-09-04 $25.93 $26.18 $25.86 $26.00 $25.07 17,926
2020-09-03 $25.98 $26.16 $25.90 $26.03 $25.10 23,118
2020-09-02 $26.04 $26.15 $25.86 $26.05 $25.12 25,478
2020-09-01 $26.06 $26.17 $25.94 $26.00 $25.07 15,600
2020-08-31 $27.00 $27.00 $25.86 $25.87 $24.94 55,722
2020-08-28 $26.40 $26.42 $26.27 $26.31 $25.37 18,504
2020-08-27 $26.34 $26.59 $26.34 $26.47 $25.39 4,764
2020-08-26 $26.40 $26.50 $26.38 $26.47 $25.39 10,383
2020-08-25 $26.31 $26.45 $26.31 $26.40 $25.33 5,091
2020-08-24 $26.30 $26.45 $26.30 $26.41 $25.34 10,186
2020-08-21 $26.36 $26.45 $26.36 $26.45 $25.37 3,273
2020-08-20 $26.22 $26.45 $26.16 $26.45 $25.37 8,564
2020-08-19 $26.09 $26.35 $26.09 $26.33 $25.26 13,877
2020-08-18 $26.08 $26.30 $26.08 $26.29 $25.22 13,655
2020-08-17 $26.03 $26.34 $26.03 $26.21 $25.15 8,864
2020-08-14 $25.92 $26.26 $25.92 $26.05 $24.99 5,254
2020-08-13 $26.02 $26.19 $25.85 $26.00 $24.94 22,690
2020-08-12 $26.00 $26.08 $25.99 $26.02 $24.96 8,914
2020-08-11 $25.97 $26.05 $25.97 $25.98 $24.92 19,258
2020-08-10 $25.98 $26.00 $25.94 $25.95 $24.89 9,712
2020-08-07 $25.75 $25.98 $25.75 $25.98 $24.92 14,032
2020-08-06 $25.71 $25.90 $25.71 $25.75 $24.70 11,385
2020-08-05 $25.70 $25.89 $25.63 $25.75 $24.70 16,513
2020-08-04 $25.62 $25.75 $25.60 $25.75 $24.70 10,664
2020-08-03 $25.80 $25.80 $25.69 $25.71 $24.66 19,327
2020-07-31 $25.75 $25.95 $25.66 $25.77 $24.72 13,625
2020-07-30 $25.74 $25.80 $25.63 $25.67 $24.62 8,334
2020-07-29 $25.66 $25.66 $25.52 $25.64 $24.60 15,190
2020-07-28 $25.62 $25.65 $25.57 $25.63 $24.58 12,401
2020-07-27 $25.46 $25.60 $25.46 $25.60 $24.56 8,260
2020-07-24 $25.55 $25.61 $25.48 $25.56 $24.52 16,240
2020-07-23 $25.50 $25.50 $25.45 $25.47 $24.43 13,461
2020-07-22 $25.45 $25.50 $25.40 $25.50 $24.46 10,723
2020-07-21 $25.35 $25.45 $25.35 $25.43 $24.40 14,290
2020-07-20 $25.29 $25.42 $25.29 $25.40 $24.37 5,658
2020-07-17 $25.39 $25.41 $25.27 $25.27 $24.24 11,418
2020-07-16 $25.40 $25.44 $25.26 $25.27 $24.24 12,802
2020-07-15 $25.31 $25.36 $25.31 $25.33 $24.30 2,948
2020-07-14 $25.20 $25.43 $25.15 $25.30 $24.27 28,757
2020-07-13 $25.38 $25.38 $25.20 $25.20 $24.17 14,043
2020-07-10 $25.40 $25.40 $25.25 $25.35 $24.32 13,577
2020-07-09 $25.28 $25.32 $25.25 $25.31 $24.28 18,640
2020-07-08 $25.37 $25.39 $25.27 $25.27 $24.24 16,827
2020-07-07 $25.40 $25.42 $25.34 $25.34 $24.31 8,993
2020-07-06 $25.50 $25.50 $25.38 $25.48 $24.44 8,786
2020-07-02 $25.35 $25.50 $25.35 $25.50 $24.46 8,836
2020-07-01 $25.33 $25.43 $25.27 $25.37 $24.34 33,489
2020-06-30 $25.45 $25.56 $25.25 $25.25 $24.22 36,712
2020-06-29 $25.36 $25.45 $25.30 $25.45 $24.41 23,112
2020-06-26 $25.37 $25.42 $25.31 $25.31 $24.28 10,837
2020-06-25 $25.50 $25.50 $25.38 $25.39 $24.36 4,378
2020-06-24 $25.38 $25.50 $25.35 $25.50 $24.46 11,490
2020-06-23 $25.38 $25.49 $25.38 $25.39 $24.36 7,193
2020-06-22 $25.37 $25.49 $25.35 $25.37 $24.34 11,922
2020-06-19 $25.50 $25.50 $25.35 $25.43 $24.40 10,291
2020-06-18 $25.33 $25.49 $25.33 $25.45 $24.41 8,428
2020-06-17 $25.31 $25.47 $25.31 $25.45 $24.41 26,411
2020-06-16 $25.38 $25.50 $25.31 $25.37 $24.34 9,655
2020-06-15 $25.40 $25.42 $25.30 $25.38 $24.34 6,220
2020-06-12 $25.45 $25.45 $25.30 $25.30 $24.27 5,506
2020-06-11 $25.30 $25.52 $25.25 $25.45 $24.41 15,735
2020-06-10 $25.75 $25.75 $25.38 $25.58 $24.54 8,729
2020-06-09 $25.75 $25.80 $25.62 $25.74 $24.69 6,494
2020-06-08 $25.60 $25.76 $25.58 $25.72 $24.67 8,018
2020-06-05 $25.71 $25.77 $25.50 $25.60 $24.56 23,201
2020-06-04 $25.98 $26.00 $25.42 $25.42 $24.39 12,486
2020-06-03 $25.73 $26.00 $25.73 $25.78 $24.73 17,956
2020-06-02 $25.55 $25.90 $25.53 $25.71 $24.66 22,173
2020-06-01 $25.45 $25.70 $25.33 $25.67 $24.63 23,244
2020-05-29 $25.13 $25.45 $25.00 $25.42 $24.39 126,445
2020-05-28 $25.15 $25.23 $25.07 $25.12 $24.10 26,993
2020-05-27 $25.25 $25.31 $25.21 $25.28 $24.04 17,558
2020-05-26 $25.13 $25.20 $25.12 $25.20 $23.96 17,984
2020-05-22 $25.12 $25.17 $25.10 $25.10 $23.87 18,872
2020-05-21 $25.18 $25.28 $25.11 $25.13 $23.90 34,263
2020-05-20 $25.16 $25.29 $25.15 $25.21 $23.97 34,061
2020-05-19 $25.17 $25.22 $25.16 $25.16 $23.93 51,425
2020-05-18 $25.14 $25.25 $25.14 $25.17 $23.93 29,418
2020-05-15 $25.10 $25.16 $25.10 $25.13 $23.90 14,870
2020-05-14 $25.12 $25.20 $25.06 $25.11 $23.88 30,426
2020-05-13 $25.11 $25.25 $25.11 $25.12 $23.89 14,477
2020-05-12 $25.10 $25.20 $25.10 $25.11 $23.88 26,753
2020-05-11 $25.06 $25.25 $25.05 $25.13 $23.90 35,343
2020-05-08 $25.17 $25.21 $25.00 $25.15 $23.92 44,952
2020-05-07 $25.16 $25.27 $25.12 $25.15 $23.92 17,762
2020-05-06 $25.30 $25.34 $25.15 $25.15 $23.92 26,989
2020-05-05 $25.43 $25.60 $25.20 $25.31 $24.07 30,958
2020-05-04 $26.00 $26.00 $25.34 $25.55 $24.30 22,806
2020-05-01 $26.08 $26.30 $25.50 $25.69 $24.43 46,370
2020-04-30 $25.40 $26.52 $25.30 $26.52 $25.22 65,189
2020-04-29 $25.60 $25.87 $25.48 $25.77 $24.51 16,202
2020-04-28 $25.42 $25.60 $25.42 $25.60 $24.34 4,926
2020-04-27 $25.76 $25.87 $25.50 $25.58 $24.32 7,572
2020-04-24 $25.29 $25.70 $25.20 $25.62 $24.36 6,944
2020-04-23 $25.40 $25.49 $25.25 $25.45 $24.20 11,098
2020-04-22 $25.22 $25.49 $25.22 $25.35 $24.11 10,673
2020-04-21 $25.19 $25.49 $25.19 $25.30 $24.06 9,767
2020-04-20 $25.55 $25.55 $25.19 $25.45 $24.20 7,130
2020-04-17 $25.11 $25.72 $25.09 $25.28 $24.04 14,736
2020-04-16 $25.19 $25.19 $25.04 $25.19 $23.95 10,478
2020-04-15 $25.01 $25.20 $25.01 $25.06 $23.83 8,523
2020-04-14 $25.29 $25.29 $25.06 $25.20 $23.96 11,613
2020-04-13 $25.29 $25.29 $25.10 $25.24 $24.00 7,494
2020-04-09 $25.02 $25.29 $25.01 $25.20 $23.96 26,366
2020-04-08 $24.93 $25.27 $24.93 $25.13 $23.90 18,702
2020-04-07 $25.01 $25.05 $24.93 $24.93 $23.71 14,352
2020-04-06 $25.00 $25.14 $24.99 $25.01 $23.78 25,695
2020-04-03 $24.90 $24.99 $24.80 $24.99 $23.76 15,780
2020-04-02 $24.86 $25.00 $24.86 $25.00 $23.77 17,830
2020-04-01 $24.87 $25.00 $24.75 $25.00 $23.77 25,157
2020-03-31 $24.99 $25.19 $24.70 $24.70 $23.49 25,946
2020-03-30 $24.80 $24.99 $24.80 $24.86 $23.64 21,226
2020-03-27 $24.80 $25.06 $24.80 $24.94 $23.72 23,391
2020-03-26 $25.10 $25.10 $24.86 $25.06 $23.83 10,067
2020-03-25 $24.43 $25.14 $24.43 $24.89 $23.67 24,585
2020-03-24 $24.98 $25.00 $24.50 $24.50 $23.30 39,676
2020-03-23 $24.45 $24.72 $24.10 $24.72 $23.51 33,177
2020-03-20 $24.65 $24.75 $24.10 $24.59 $23.38 41,282
2020-03-19 $24.28 $24.73 $24.00 $24.60 $23.39 85,132
2020-03-18 $24.80 $25.00 $23.08 $24.07 $22.89 67,904
2020-03-17 $24.82 $25.18 $24.79 $25.18 $23.94 21,527
2020-03-16 $24.80 $25.20 $24.65 $24.75 $23.54 43,278
2020-03-13 $25.07 $25.12 $24.81 $25.09 $23.86 51,748
2020-03-12 $25.30 $26.00 $24.90 $25.01 $23.78 41,445
2020-03-11 $25.29 $25.59 $25.25 $25.47 $24.22 13,436
2020-03-10 $25.51 $26.00 $25.25 $25.45 $24.20 11,015
2020-03-09 $25.42 $25.64 $25.21 $25.38 $24.13 23,162
2020-03-06 $25.60 $25.81 $25.52 $25.57 $24.32 13,649
2020-03-05 $25.73 $26.18 $25.73 $25.94 $24.67 11,698
2020-03-04 $26.02 $26.04 $25.76 $25.85 $24.58 28,053
2020-03-03 $26.25 $26.50 $25.66 $25.73 $24.47 16,399
2020-03-02 $25.84 $26.66 $25.66 $26.24 $24.95 19,293
2020-02-28 $26.00 $26.41 $25.35 $25.35 $24.11 37,741
2020-02-27 $27.14 $27.14 $26.00 $26.00 $24.72 25,217
2020-02-26 $27.44 $27.50 $26.90 $26.91 $25.37 19,279
2020-02-25 $27.19 $27.49 $27.03 $27.21 $25.66 20,795
2020-02-24 $27.00 $27.50 $26.77 $27.10 $25.55 27,982
2020-02-21 $27.05 $27.20 $27.04 $27.06 $25.51 7,431
2020-02-20 $27.02 $27.10 $27.02 $27.03 $25.49 4,166
2020-02-19 $27.00 $27.15 $26.95 $27.01 $25.47 10,660
2020-02-18 $27.15 $27.15 $26.92 $26.92 $25.38 12,768
2020-02-14 $27.09 $27.15 $26.99 $27.10 $25.55 11,991
2020-02-13 $26.92 $27.05 $26.92 $27.05 $25.50 5,811
2020-02-12 $26.96 $27.17 $26.92 $26.92 $25.38 8,803
2020-02-11 $26.95 $27.25 $26.95 $26.95 $25.41 22,381
2020-02-10 $26.99 $27.14 $26.95 $27.00 $25.46 14,756
2020-02-07 $27.06 $27.13 $27.00 $27.09 $25.54 13,332
2020-02-06 $26.99 $27.10 $26.90 $27.10 $25.55 15,766
2020-02-05 $26.87 $27.02 $26.84 $27.02 $25.48 9,759
2020-02-04 $26.88 $27.02 $26.88 $26.98 $25.44 5,335
2020-02-03 $26.83 $27.00 $26.75 $27.00 $25.46 6,687
2020-01-31 $26.82 $26.94 $26.67 $26.74 $25.21 14,081
2020-01-30 $27.00 $27.00 $26.92 $26.99 $25.44 8,366
2020-01-29 $26.72 $27.01 $26.72 $26.98 $25.44 13,815
2020-01-28 $26.80 $26.97 $26.70 $26.72 $25.19 9,459
2020-01-27 $26.68 $26.88 $26.60 $26.88 $25.34 6,566
2020-01-24 $26.80 $26.96 $26.59 $26.59 $25.07 9,876
2020-01-23 $26.99 $27.01 $26.62 $26.80 $25.27 24,984
2020-01-22 $26.94 $26.99 $26.90 $26.96 $25.42 11,196
2020-01-21 $26.83 $26.95 $26.71 $26.93 $25.39 26,499
2020-01-17 $26.69 $26.83 $26.68 $26.83 $25.30 15,201
2020-01-16 $26.75 $26.83 $26.68 $26.75 $25.22 5,792
2020-01-15 $26.80 $26.83 $26.72 $26.79 $25.26 9,045
2020-01-14 $26.66 $26.83 $26.66 $26.83 $25.30 4,780
2020-01-13 $26.80 $26.81 $26.63 $26.81 $25.28 4,792
2020-01-10 $26.76 $26.83 $26.74 $26.82 $25.29 6,850
2020-01-09 $26.62 $26.79 $26.52 $26.77 $25.24 6,330
2020-01-08 $26.60 $26.75 $26.52 $26.74 $25.21 9,937
2020-01-07 $26.68 $26.79 $26.56 $26.65 $25.13 11,155
2020-01-06 $26.83 $26.83 $26.55 $26.79 $25.26 15,876
2020-01-03 $26.83 $26.86 $26.81 $26.82 $25.29 14,644
2020-01-02 $26.74 $26.83 $26.74 $26.83 $25.30 6,000
2019-12-31 $26.53 $26.82 $26.53 $26.72 $25.19 16,354
2019-12-30 $26.48 $26.56 $26.45 $26.56 $25.04 12,423
2019-12-27 $26.41 $26.59 $26.41 $26.57 $25.05 5,828
2019-12-26 $26.51 $26.58 $26.41 $26.41 $24.90 7,115
2019-12-24 $26.65 $26.65 $26.46 $26.51 $25.00 3,108
2019-12-23 $26.51 $26.68 $26.51 $26.68 $25.16 9,235
2019-12-20 $26.55 $26.79 $26.55 $26.58 $25.06 7,351
2019-12-19 $26.43 $26.61 $26.37 $26.48 $24.97 5,471
2019-12-18 $26.76 $26.80 $26.57 $26.69 $25.17 11,660
2019-12-17 $26.74 $26.83 $26.71 $26.83 $25.30 7,148
2019-12-16 $26.50 $26.74 $26.50 $26.74 $25.21 4,311
2019-12-13 $26.30 $26.74 $26.17 $26.74 $25.21 17,762
2019-12-12 $26.34 $26.35 $26.17 $26.35 $24.84 10,934
2019-12-11 $26.16 $26.33 $26.05 $26.33 $24.83 15,119
2019-12-10 $26.20 $26.36 $26.16 $26.16 $24.67 6,694
2019-12-09 $26.27 $26.38 $26.17 $26.22 $24.72 6,260
2019-12-06 $26.39 $26.50 $26.23 $26.29 $24.79 9,091
2019-12-05 $26.50 $26.50 $26.19 $26.29 $24.79 21,207
2019-12-04 $26.60 $26.80 $26.21 $26.36 $24.85 15,437
2019-12-03 $26.09 $27.10 $26.09 $26.46 $24.95 54,608
2019-12-02 $26.05 $26.05 $25.90 $25.90 $24.42 10,772
2019-11-29 $25.97 $26.05 $25.90 $25.90 $24.42 8,693
2019-11-27 $25.88 $26.04 $25.88 $25.93 $24.45 8,985
2019-11-26 $26.11 $26.27 $26.10 $26.10 $24.40 12,083
2019-11-25 $26.02 $26.26 $26.02 $26.17 $24.47 11,291
2019-11-22 $26.04 $26.19 $26.03 $26.18 $24.47 9,292
2019-11-21 $26.07 $26.27 $25.93 $26.17 $24.47 22,102
2019-11-20 $26.00 $26.02 $25.81 $26.00 $24.31 9,928
2019-11-19 $25.87 $25.98 $25.82 $25.93 $24.24 20,351
2019-11-18 $26.22 $26.22 $25.83 $25.87 $24.19 23,677
2019-11-15 $26.01 $26.20 $26.01 $26.14 $24.44 9,559
2019-11-14 $26.27 $26.27 $26.01 $26.01 $24.32 9,813
2019-11-13 $26.20 $26.21 $26.00 $26.08 $24.38 12,829
2019-11-12 $25.96 $26.20 $25.88 $26.20 $24.49 9,037
2019-11-11 $26.13 $26.13 $25.84 $25.84 $24.16 8,833
2019-11-08 $25.98 $26.07 $25.98 $25.98 $24.29 11,322
2019-11-07 $26.17 $26.17 $25.83 $25.83 $24.15 11,482
2019-11-06 $26.09 $26.17 $26.01 $26.14 $24.44 11,969
2019-11-05 $26.10 $26.10 $26.00 $26.00 $24.31 15,134
2019-11-04 $25.94 $26.08 $25.91 $26.04 $24.34 17,409
2019-11-01 $25.87 $25.95 $25.82 $25.90 $24.21 17,283
2019-10-31 $25.88 $26.01 $25.80 $25.83 $24.15 150,533
2019-10-30 $25.81 $26.20 $25.81 $25.90 $24.21 14,788
2019-10-29 $25.91 $25.91 $25.76 $25.78 $24.10 15,977
2019-10-28 $25.94 $25.99 $25.72 $25.80 $24.12 17,553
2019-10-25 $26.14 $26.14 $25.68 $25.68 $24.01 17,713
2019-10-24 $26.19 $26.23 $26.00 $26.00 $24.31 11,433
2019-10-23 $25.84 $26.26 $25.81 $26.01 $24.32 26,029
2019-10-22 $25.98 $26.10 $25.77 $25.77 $24.09 15,550
2019-10-21 $25.96 $26.20 $25.88 $25.88 $24.19 9,123
2019-10-18 $26.16 $26.49 $25.88 $25.88 $24.19 14,661
2019-10-17 $26.08 $26.18 $25.92 $26.12 $24.42 11,753
2019-10-16 $26.12 $26.39 $26.09 $26.26 $24.55 14,581
2019-10-15 $25.95 $26.19 $25.95 $26.13 $24.43 16,568
2019-10-14 $26.06 $26.37 $25.97 $26.04 $24.34 35,246
2019-10-11 $25.84 $25.92 $25.77 $25.92 $24.23 9,668
2019-10-10 $25.56 $25.91 $25.56 $25.70 $24.03 11,185
2019-10-09 $25.57 $25.65 $25.46 $25.47 $23.81 19,081
2019-10-08 $25.66 $25.86 $25.57 $25.57 $23.90 18,781
2019-10-07 $25.65 $25.71 $25.50 $25.66 $23.99 15,310
2019-10-04 $25.47 $25.70 $25.47 $25.60 $23.93 9,708
2019-10-03 $25.44 $25.52 $25.44 $25.46 $23.80 6,543
2019-10-02 $25.35 $25.55 $25.31 $25.45 $23.79 30,796
2019-10-01 $25.50 $25.50 $25.32 $25.44 $23.78 13,806
2019-09-30 $25.58 $25.76 $25.47 $25.47 $23.81 166,714
2019-09-27 $25.77 $25.78 $25.51 $25.62 $23.95 25,605
2019-09-26 $25.50 $25.75 $25.50 $25.63 $23.96 20,865
2019-09-25 $25.52 $25.62 $25.50 $25.55 $23.89 23,943
2019-09-24 $25.36 $25.64 $25.36 $25.57 $23.90 23,112
2019-09-23 $25.82 $25.92 $25.32 $25.45 $23.79 46,729
2019-09-20 $25.67 $25.77 $25.67 $25.68 $24.01 12,977
2019-09-19 $25.73 $25.90 $25.67 $25.67 $24.00 12,791
2019-09-18 $25.67 $25.84 $25.60 $25.63 $23.96 17,369
2019-09-17 $25.73 $25.88 $25.61 $25.71 $24.04 8,515
2019-09-16 $25.60 $25.64 $25.56 $25.63 $23.96 3,509
2019-09-13 $25.80 $25.86 $25.40 $25.45 $23.79 24,070
2019-09-12 $25.84 $25.95 $25.80 $25.80 $24.12 8,448
2019-09-11 $25.99 $25.99 $25.73 $25.75 $24.07 14,913
2019-09-10 $25.82 $25.99 $25.81 $25.86 $24.18 22,597
2019-09-09 $26.13 $26.24 $25.86 $25.93 $24.24 10,548
2019-09-06 $26.12 $26.47 $26.10 $26.10 $24.40 16,058
2019-09-05 $26.29 $26.29 $25.95 $26.28 $24.57 14,399
2019-09-04 $25.97 $26.28 $25.92 $26.07 $24.37 12,754
2019-09-03 $25.75 $25.98 $25.75 $25.87 $24.19 11,816
2019-08-30 $26.15 $26.15 $25.77 $25.77 $24.09 126,337
2019-08-29 $25.97 $26.28 $25.70 $25.90 $24.21 24,470
2019-08-28 $26.20 $26.31 $26.01 $26.12 $24.21 23,868
2019-08-27 $26.38 $26.40 $26.12 $26.28 $24.36 11,137
2019-08-26 $26.38 $26.41 $26.18 $26.30 $24.38 14,873
2019-08-23 $26.60 $27.00 $26.11 $26.11 $24.20 15,551
2019-08-22 $26.68 $26.78 $26.53 $26.66 $24.71 8,978
2019-08-21 $26.50 $26.87 $26.33 $26.67 $24.72 13,016
2019-08-20 $27.00 $27.00 $26.53 $26.53 $24.59 29,563
2019-08-19 $26.92 $26.99 $26.34 $26.99 $25.02 5,726
2019-08-16 $26.46 $26.94 $26.46 $26.80 $24.84 45,977
2019-08-15 $26.34 $26.85 $26.34 $26.45 $24.52 18,256
2019-08-14 $26.81 $26.81 $25.85 $26.60 $24.66 19,709
2019-08-13 $26.06 $26.87 $25.95 $26.62 $24.67 20,938
2019-08-12 $26.08 $26.08 $25.73 $25.90 $24.01 7,600
2019-08-09 $25.98 $26.17 $25.96 $26.04 $24.14 6,357
2019-08-08 $25.92 $26.31 $25.64 $25.64 $23.77 10,609
2019-08-07 $25.80 $26.06 $25.67 $26.05 $24.15 9,092
2019-08-06 $25.52 $25.92 $25.52 $25.78 $23.90 13,482
2019-08-05 $25.58 $25.66 $25.44 $25.54 $23.67 24,276
2019-08-02 $25.58 $25.68 $25.50 $25.64 $23.77 36,951
2019-08-01 $25.64 $25.65 $25.52 $25.57 $23.70 18,216
2019-07-31 $25.64 $25.77 $25.50 $25.50 $23.64 86,018
2019-07-30 $25.96 $25.96 $25.60 $25.64 $23.77 15,939
2019-07-29 $25.73 $25.83 $25.54 $25.76 $23.88 26,318
2019-07-26 $25.82 $25.90 $25.54 $25.72 $23.84 6,621
2019-07-25 $25.87 $25.87 $25.74 $25.74 $23.86 8,688
2019-07-24 $25.99 $25.99 $25.76 $25.76 $23.88 4,764
2019-07-23 $25.82 $25.97 $25.76 $25.93 $24.04 12,885
2019-07-22 $25.85 $25.85 $25.76 $25.76 $23.88 3,600
2019-07-19 $25.74 $25.88 $25.72 $25.86 $23.97 9,556
2019-07-18 $25.71 $25.86 $25.70 $25.74 $23.86 17,006
2019-07-17 $25.65 $25.84 $25.65 $25.75 $23.87 10,914
2019-07-16 $25.52 $25.68 $25.50 $25.61 $23.74 9,846
2019-07-15 $25.44 $25.57 $25.37 $25.46 $23.60 10,788
2019-07-12 $25.39 $25.42 $25.36 $25.38 $23.53 10,485
2019-07-11 $25.40 $25.42 $25.36 $25.37 $23.52 11,250
2019-07-10 $25.37 $25.39 $25.31 $25.35 $23.50 21,288
2019-07-09 $25.46 $25.46 $25.30 $25.34 $23.49 22,550
2019-07-08 $25.38 $25.45 $25.32 $25.35 $23.50 7,176
2019-07-05 $25.49 $25.49 $25.31 $25.42 $23.56 10,995
2019-07-03 $25.59 $25.59 $25.38 $25.51 $23.65 4,818
2019-07-02 $25.53 $25.59 $25.40 $25.53 $23.66 10,252
2019-07-01 $25.31 $25.46 $25.31 $25.46 $23.60 16,486
2019-06-28 $25.54 $25.54 $25.22 $25.22 $23.38 113,771
2019-06-27 $25.78 $25.78 $25.33 $25.35 $23.50 22,703
2019-06-26 $25.82 $25.90 $25.65 $25.71 $23.83 24,749
2019-06-25 $25.67 $25.77 $25.61 $25.70 $23.82 7,662
2019-06-24 $25.62 $25.90 $25.60 $25.60 $23.73 5,714
2019-06-21 $25.72 $26.34 $25.56 $25.68 $23.80 14,854
2019-06-20 $26.17 $26.28 $25.77 $25.77 $23.89 12,239
2019-06-19 $25.68 $26.00 $25.49 $25.88 $23.99 12,798
2019-06-18 $25.81 $25.97 $25.80 $25.80 $23.91 13,208
2019-06-17 $25.59 $25.90 $25.52 $25.71 $23.83 13,113
2019-06-14 $25.35 $25.60 $25.35 $25.38 $23.53 9,063
2019-06-13 $25.40 $25.40 $25.21 $25.26 $23.41 16,903
2019-06-12 $25.58 $25.60 $25.31 $25.41 $23.55 14,141
2019-06-11 $25.89 $25.89 $25.38 $25.38 $23.53 20,229
2019-06-10 $25.97 $26.35 $25.65 $25.65 $23.78 13,537
2019-06-07 $25.79 $25.95 $25.79 $25.93 $24.04 8,589
2019-06-06 $25.48 $25.87 $25.35 $25.68 $23.80 19,565
2019-06-05 $25.38 $25.48 $25.35 $25.46 $23.60 7,685
2019-06-04 $25.38 $25.38 $25.26 $25.31 $23.46 18,226
2019-06-03 $25.08 $25.20 $24.99 $25.16 $23.32 43,462
2019-05-31 $25.30 $25.37 $25.00 $25.00 $23.17 89,429
2019-05-30 $25.32 $25.37 $25.25 $25.35 $23.50 15,382
2019-05-29 $25.50 $25.53 $25.33 $25.45 $23.39 13,683
2019-05-28 $25.34 $25.46 $25.34 $25.38 $23.32 18,427
2019-05-24 $25.29 $25.42 $25.29 $25.41 $23.35 8,169
2019-05-23 $25.33 $25.45 $25.31 $25.31 $23.26 14,946
2019-05-22 $25.42 $25.45 $25.35 $25.38 $23.32 17,166
2019-05-21 $25.30 $25.49 $25.30 $25.35 $23.29 17,560
2019-05-20 $25.51 $25.51 $25.31 $25.34 $23.28 11,771
2019-05-17 $25.45 $25.63 $25.45 $25.47 $23.40 5,266
2019-05-16 $25.42 $25.70 $25.38 $25.50 $23.43 14,496
2019-05-15 $25.41 $25.50 $25.41 $25.42 $23.36 6,679
2019-05-14 $25.53 $25.54 $25.39 $25.45 $23.39 5,574
2019-05-13 $25.36 $25.55 $25.32 $25.42 $23.36 17,961
2019-05-10 $25.41 $25.55 $25.37 $25.55 $23.48 8,940
2019-05-09 $25.53 $25.55 $25.35 $25.49 $23.42 12,444
2019-05-08 $25.31 $25.59 $25.31 $25.55 $23.48 20,285
2019-05-07 $25.30 $25.50 $25.21 $25.29 $23.24 25,894
2019-05-06 $25.11 $25.44 $25.11 $25.36 $23.30 19,291
2019-05-03 $25.15 $25.28 $25.08 $25.25 $23.20 15,443
2019-05-02 $25.01 $25.16 $25.01 $25.10 $23.06 14,242
2019-05-01 $25.20 $25.24 $24.92 $25.12 $23.08 69,409
2019-04-30 $25.51 $25.77 $25.10 $25.11 $23.07 123,372
2019-04-29 $25.65 $25.93 $25.56 $25.56 $23.49 15,625
2019-04-26 $25.86 $25.92 $25.71 $25.71 $23.62 11,406
2019-04-25 $26.03 $26.05 $25.90 $25.94 $23.84 6,046
2019-04-24 $26.23 $26.23 $26.02 $26.10 $23.98 8,454
2019-04-23 $26.22 $26.22 $26.11 $26.13 $24.01 12,446
2019-04-22 $26.11 $26.20 $26.10 $26.10 $23.98 8,884
2019-04-18 $26.12 $26.18 $26.10 $26.14 $24.02 3,704
2019-04-17 $26.21 $26.35 $26.10 $26.11 $23.99 14,406
2019-04-16 $26.35 $26.39 $26.25 $26.25 $24.12 7,820
2019-04-15 $26.25 $26.37 $26.25 $26.29 $24.16 8,676
2019-04-12 $26.37 $26.39 $26.31 $26.31 $24.18 4,911
2019-04-11 $26.26 $26.36 $26.23 $26.27 $24.14 3,235
2019-04-10 $26.39 $26.39 $26.23 $26.24 $24.11 13,442
2019-04-09 $26.61 $26.76 $26.30 $26.40 $24.26 17,134
2019-04-08 $27.15 $27.15 $26.56 $26.81 $24.64 12,937
2019-04-05 $27.15 $27.20 $26.95 $27.05 $24.86 10,243
2019-04-04 $26.63 $27.35 $26.63 $27.22 $25.01 10,094
2019-04-03 $26.69 $26.90 $26.58 $26.90 $24.72 14,182
2019-04-02 $26.38 $26.70 $26.20 $26.68 $24.52 19,421
2019-04-01 $26.27 $26.42 $26.11 $26.42 $24.28 11,480
2019-03-29 $26.19 $26.30 $26.09 $26.30 $24.17 29,200
2019-03-28 $26.13 $26.35 $26.10 $26.11 $23.99 8,576
2019-03-27 $26.12 $26.21 $26.10 $26.14 $24.02 19,286
2019-03-26 $26.22 $26.36 $26.10 $26.12 $24.00 12,015
2019-03-25 $26.22 $26.33 $26.22 $26.22 $24.09 5,488
2019-03-22 $26.22 $26.31 $26.22 $26.22 $24.09 1,521
2019-03-21 $26.20 $26.51 $26.20 $26.22 $24.09 8,398
2019-03-20 $26.23 $26.36 $26.10 $26.18 $24.06 6,562
2019-03-19 $26.46 $26.67 $26.15 $26.15 $24.03 7,603
2019-03-18 $26.41 $26.67 $26.40 $26.40 $24.26 7,846
2019-03-15 $26.66 $26.66 $26.31 $26.34 $24.20 5,863
2019-03-14 $26.40 $26.62 $26.32 $26.46 $24.31 2,988
2019-03-13 $26.35 $26.51 $26.30 $26.38 $24.24 5,971
2019-03-12 $26.55 $26.74 $26.22 $26.22 $24.09 10,020
2019-03-11 $26.45 $26.60 $26.26 $26.47 $24.32 8,323
2019-03-08 $26.17 $26.70 $26.17 $26.23 $24.10 3,423
2019-03-07 $26.37 $26.54 $26.15 $26.27 $24.14 7,081
2019-03-06 $26.40 $26.98 $26.35 $26.54 $24.39 8,703
2019-03-05 $26.62 $26.71 $26.13 $26.35 $24.21 41,403
2019-03-04 $27.20 $27.20 $26.56 $26.63 $24.47 25,232
2019-03-01 $27.68 $27.68 $26.75 $26.75 $24.58 35,360
2019-02-28 $27.60 $28.95 $27.06 $27.85 $25.59 225,242
2019-02-27 $27.61 $28.22 $27.57 $27.93 $25.66 161,807
2019-02-26 $27.24 $28.23 $27.24 $28.00 $25.53 177,790
2019-02-25 $26.90 $27.50 $26.90 $27.47 $25.04 64,866
2019-02-22 $26.38 $27.15 $26.20 $27.00 $24.61 39,084
2019-02-21 $26.16 $26.25 $26.15 $26.15 $23.84 7,679
2019-02-20 $26.60 $26.60 $26.15 $26.48 $24.14 15,055
2019-02-19 $26.96 $26.96 $26.52 $26.60 $24.25 14,243
2019-02-15 $26.89 $26.90 $26.49 $26.69 $24.33 15,850
2019-02-14 $26.67 $26.82 $26.34 $26.67 $24.31 6,234
2019-02-13 $26.79 $26.84 $26.53 $26.75 $24.39 6,777
2019-02-12 $26.10 $26.76 $26.10 $26.75 $24.39 60,121
2019-02-11 $26.25 $26.34 $26.04 $26.10 $23.79 19,617
2019-02-08 $25.82 $26.41 $25.64 $26.41 $24.08 23,308
2019-02-07 $27.00 $27.28 $25.82 $25.84 $23.56 70,427
2019-02-06 $27.02 $27.76 $26.73 $27.06 $24.67 281,819
2019-02-05 $26.74 $28.87 $26.70 $28.87 $26.32 538,026
2019-02-04 $26.15 $26.73 $26.10 $26.73 $24.37 88,916
2019-02-01 $26.58 $26.58 $25.86 $26.10 $23.79 376,093
2019-01-31 $25.86 $26.98 $25.80 $26.98 $24.60 606,246
2019-01-30 $25.20 $25.92 $25.08 $25.70 $23.43 41,626
2019-01-29 $25.24 $25.24 $25.02 $25.20 $22.97 12,765
2019-01-28 $24.76 $25.19 $24.74 $25.19 $22.96 20,306
2019-01-25 $24.83 $25.03 $24.83 $24.86 $22.66 3,587
2019-01-24 $24.95 $24.95 $24.80 $24.86 $22.66 9,933
2019-01-23 $25.18 $25.18 $24.87 $24.95 $22.75 41,318
2019-01-22 $25.01 $25.01 $24.77 $24.98 $22.77 19,743
2019-01-18 $24.99 $25.01 $24.86 $25.01 $22.80 20,890
2019-01-17 $24.96 $25.01 $24.90 $24.97 $22.76 18,362
2019-01-16 $24.90 $25.01 $24.81 $25.01 $22.80 10,488
2019-01-15 $25.00 $25.00 $24.83 $24.89 $22.69 6,717
2019-01-14 $24.92 $24.95 $24.87 $24.94 $22.74 5,448
2019-01-11 $24.77 $24.88 $24.66 $24.88 $22.68 8,986
2019-01-10 $24.82 $24.91 $24.63 $24.91 $22.71 8,656
2019-01-09 $24.90 $24.92 $24.80 $24.92 $22.72 9,335
2019-01-08 $24.69 $24.90 $24.51 $24.90 $22.70 19,040
2019-01-07 $24.64 $24.72 $24.50 $24.70 $22.52 10,923
2019-01-04 $24.51 $24.95 $24.31 $24.31 $22.16 26,327
2019-01-03 $24.22 $24.53 $24.22 $24.51 $22.34 17,704
2019-01-02 $24.77 $24.77 $24.00 $24.44 $22.28 22,261
2018-12-31 $24.82 $24.82 $24.46 $24.73 $22.54 12,609
2018-12-28 $24.95 $24.95 $24.50 $24.58 $22.41 44,124
2018-12-27 $24.69 $24.79 $24.69 $24.75 $22.56 5,335
2018-12-26 $24.96 $24.96 $24.63 $24.86 $22.66 10,502
2018-12-24 $24.56 $24.85 $24.56 $24.85 $22.65 5,233
2018-12-21 $24.58 $24.78 $24.58 $24.78 $22.59 8,802
2018-12-20 $24.58 $24.77 $24.46 $24.76 $22.57 10,662
2018-12-19 $24.69 $24.69 $24.41 $24.69 $22.51 4,417
2018-12-18 $24.65 $24.67 $24.59 $24.59 $22.42 7,469
2018-12-17 $24.60 $24.82 $24.60 $24.65 $22.47 7,928
2018-12-14 $24.67 $24.83 $24.60 $24.83 $22.64 9,840
2018-12-13 $24.62 $24.83 $24.60 $24.65 $22.47 6,818
2018-12-12 $24.81 $24.83 $24.62 $24.62 $22.44 4,589
2018-12-11 $24.73 $24.90 $24.61 $24.61 $22.44 16,554
2018-12-10 $24.49 $24.60 $24.45 $24.60 $22.43 7,134
2018-12-07 $24.49 $24.72 $24.31 $24.45 $22.29 12,326
2018-12-06 $24.71 $24.75 $24.05 $24.62 $22.44 44,097
2018-12-04 $24.91 $24.91 $24.69 $24.69 $22.51 11,973
2018-12-03 $24.99 $24.99 $24.76 $24.76 $22.57 11,720
2018-11-30 $24.94 $25.00 $24.60 $24.89 $22.69 11,395
2018-11-29 $24.90 $24.95 $24.79 $24.79 $22.60 11,325
2018-11-28 $24.93 $25.02 $24.86 $24.95 $22.54 9,712
2018-11-27 $24.80 $24.93 $24.80 $24.86 $22.46 8,116
2018-11-26 $24.90 $24.96 $24.70 $24.85 $22.45 9,203
2018-11-23 $24.65 $24.74 $24.65 $24.72 $22.34 1,720
2018-11-21 $24.64 $24.99 $24.55 $24.62 $22.25 24,530
2018-11-20 $24.66 $24.75 $24.59 $24.74 $22.35 6,193
2018-11-19 $24.70 $24.75 $24.59 $24.69 $22.31 3,988
2018-11-16 $24.87 $24.87 $24.77 $24.79 $22.40 5,673
2018-11-15 $24.86 $24.87 $24.68 $24.75 $22.36 19,040
2018-11-14 $25.10 $25.10 $24.87 $24.98 $22.57 19,241
2018-11-13 $24.90 $25.00 $24.59 $24.97 $22.56 10,629
2018-11-12 $24.55 $24.88 $24.55 $24.80 $22.41 17,933
2018-11-09 $24.60 $24.74 $24.58 $24.66 $22.28 11,963
2018-11-08 $24.66 $24.74 $24.58 $24.65 $22.27 18,298
2018-11-07 $24.50 $24.71 $24.50 $24.69 $22.31 9,176
2018-11-06 $24.63 $24.81 $24.50 $24.55 $22.18 18,367
2018-11-05 $24.74 $24.84 $24.63 $24.63 $22.25 8,217
2018-11-02 $24.76 $24.77 $24.54 $24.64 $22.26 7,640
2018-11-01 $24.72 $24.85 $24.54 $24.54 $22.17 13,746
2018-10-31 $24.70 $24.81 $24.70 $24.74 $22.35 2,818
2018-10-30 $24.76 $24.86 $24.76 $24.81 $22.42 5,500
2018-10-29 $24.74 $24.90 $24.66 $24.78 $22.39 6,687
2018-10-26 $24.84 $24.84 $24.62 $24.79 $22.40 16,683
2018-10-25 $24.55 $24.84 $24.53 $24.84 $22.44 13,375
2018-10-24 $24.55 $24.75 $24.55 $24.65 $22.27 16,276
2018-10-23 $24.48 $24.83 $24.43 $24.70 $22.32 24,890
2018-10-22 $24.34 $24.51 $24.26 $24.51 $22.15 14,605
2018-10-19 $24.25 $24.47 $24.15 $24.39 $22.04 18,995
2018-10-18 $24.50 $24.65 $24.20 $24.21 $21.87 27,866
2018-10-17 $24.58 $24.71 $24.50 $24.56 $22.19 8,291
2018-10-16 $24.60 $24.75 $24.60 $24.67 $22.29 8,687
2018-10-15 $24.90 $24.90 $24.62 $24.68 $22.30 22,211
2018-10-12 $24.78 $24.98 $24.75 $24.75 $22.36 15,728
2018-10-11 $24.97 $24.97 $24.79 $24.90 $22.50 11,753
2018-10-10 $24.77 $24.84 $24.66 $24.83 $22.43 7,966
2018-10-09 $24.75 $24.80 $24.56 $24.68 $22.30 8,492
2018-10-08 $24.73 $24.80 $24.54 $24.55 $22.18 7,320
2018-10-05 $24.67 $24.83 $24.40 $24.58 $22.21 17,372
2018-10-04 $24.60 $24.92 $24.40 $24.64 $22.26 13,254
2018-10-03 $25.00 $25.05 $24.50 $24.50 $22.14 12,712
2018-10-02 $24.93 $25.06 $24.93 $25.00 $22.59 10,013
2018-10-01 $24.95 $25.04 $24.93 $24.98 $22.57 7,126
2018-09-28 $25.05 $25.37 $25.01 $25.07 $22.65 6,147
2018-09-27 $25.12 $25.36 $25.02 $25.04 $22.62 11,370
2018-09-26 $25.00 $25.11 $25.00 $25.11 $22.69 13,063
2018-09-25 $25.18 $25.20 $24.93 $25.03 $22.62 17,355
2018-09-24 $24.96 $25.24 $24.93 $24.93 $22.53 13,543
2018-09-21 $25.05 $25.06 $24.96 $24.96 $22.55 11,605
2018-09-20 $24.96 $25.21 $24.96 $25.07 $22.65 9,924
2018-09-19 $25.25 $25.25 $25.00 $25.05 $22.63 16,421
2018-09-18 $25.32 $25.48 $25.19 $25.25 $22.81 12,657
2018-09-17 $25.00 $25.50 $25.00 $25.50 $23.04 12,873
2018-09-14 $25.17 $25.17 $25.02 $25.14 $22.72 10,599
2018-09-13 $25.20 $25.47 $25.09 $25.16 $22.73 26,540
2018-09-12 $25.24 $25.30 $25.01 $25.21 $22.78 13,667
2018-09-11 $25.20 $25.30 $25.20 $25.25 $22.81 8,629
2018-09-10 $25.10 $25.17 $25.00 $25.10 $22.68 19,690
2018-09-07 $25.10 $25.18 $25.10 $25.16 $22.73 10,723
2018-09-06 $25.18 $25.18 $25.10 $25.16 $22.73 19,551
2018-09-05 $25.30 $25.30 $25.12 $25.13 $22.71 16,385
2018-09-04 $25.22 $25.22 $25.00 $25.22 $22.79 26,759
2018-08-31 $25.10 $25.26 $24.96 $25.00 $22.59 22,409
2018-08-30 $24.99 $25.10 $24.86 $24.99 $22.58 23,475
2018-08-29 $25.00 $25.27 $24.94 $25.03 $22.42 31,495
2018-08-28 $24.89 $25.00 $24.75 $25.00 $22.39 38,817
2018-08-27 $24.72 $24.87 $24.61 $24.84 $22.25 54,563
2018-08-24 $24.43 $24.50 $24.41 $24.45 $21.90 4,714
2018-08-23 $24.41 $24.43 $24.40 $24.41 $21.86 8,614
2018-08-22 $24.40 $24.40 $24.31 $24.40 $21.85 8,731
2018-08-21 $24.35 $24.65 $24.20 $24.25 $21.72 12,203
2018-08-20 $24.20 $24.50 $24.20 $24.47 $21.91 13,951
2018-08-17 $24.36 $24.38 $24.29 $24.30 $21.76 5,877
2018-08-16 $24.20 $24.32 $24.20 $24.32 $21.78 4,678
2018-08-15 $24.19 $24.38 $24.05 $24.20 $21.67 9,698
2018-08-14 $24.50 $24.50 $24.08 $24.22 $21.69 12,937
2018-08-13 $24.45 $24.46 $24.40 $24.42 $21.87 3,187
2018-08-10 $24.37 $24.40 $24.35 $24.40 $21.85 2,218
2018-08-09 $24.45 $24.45 $24.34 $24.44 $21.89 3,162
2018-08-08 $24.36 $24.42 $24.36 $24.42 $21.87 11,737
2018-08-07 $24.32 $24.37 $24.27 $24.34 $21.80 10,186
2018-08-06 $24.32 $24.37 $24.24 $24.36 $21.82 14,162
2018-08-03 $24.16 $24.31 $24.16 $24.29 $21.75 18,204
2018-08-02 $24.28 $24.28 $24.17 $24.24 $21.71 6,434
2018-08-01 $24.25 $24.25 $24.14 $24.18 $21.66 12,547
2018-07-31 $24.08 $24.30 $24.08 $24.30 $21.76 21,481
2018-07-30 $24.10 $24.10 $24.02 $24.10 $21.58 7,543
2018-07-27 $24.10 $24.10 $24.04 $24.06 $21.55 12,942
2018-07-26 $24.04 $24.12 $24.02 $24.11 $21.59 8,524
2018-07-25 $24.10 $24.14 $24.00 $24.13 $21.61 19,778
2018-07-24 $24.04 $24.09 $24.02 $24.07 $21.56 8,875
2018-07-23 $24.05 $24.12 $24.00 $24.10 $21.58 9,527
2018-07-20 $24.12 $24.14 $24.05 $24.10 $21.58 14,572
2018-07-19 $24.04 $24.11 $23.91 $24.11 $21.59 16,918
2018-07-18 $23.91 $23.99 $23.90 $23.99 $21.49 11,571
2018-07-17 $23.95 $24.07 $23.95 $24.04 $21.53 9,400
2018-07-16 $24.10 $24.10 $23.97 $23.97 $21.47 8,078
2018-07-13 $24.00 $24.05 $23.90 $24.00 $21.49 14,996
2018-07-12 $24.02 $24.12 $24.00 $24.00 $21.49 9,266
2018-07-11 $24.03 $24.17 $24.00 $24.02 $21.51 8,785
2018-07-10 $24.06 $24.16 $24.06 $24.13 $21.61 4,287
2018-07-09 $24.07 $24.14 $24.05 $24.14 $21.62 12,175
2018-07-06 $23.98 $24.14 $23.98 $24.13 $21.61 12,452
2018-07-05 $23.85 $24.07 $23.85 $24.06 $21.55 12,586
2018-07-03 $23.89 $23.89 $23.85 $23.89 $21.40 3,843
2018-07-02 $23.94 $23.94 $23.78 $23.85 $21.36 17,840
2018-06-29 $23.94 $23.97 $23.83 $23.94 $21.44 15,497
2018-06-28 $23.93 $23.93 $23.80 $23.86 $21.37 7,887
2018-06-27 $23.84 $23.90 $23.78 $23.88 $21.39 19,643
2018-06-26 $23.85 $23.88 $23.78 $23.81 $21.32 12,078
2018-06-25 $23.76 $23.93 $23.76 $23.86 $21.37 16,858
2018-06-22 $23.93 $23.93 $23.70 $23.85 $21.36 20,775
2018-06-21 $23.86 $23.98 $23.80 $23.82 $21.33 10,875
2018-06-20 $23.97 $23.97 $23.87 $23.90 $21.40 12,915
2018-06-19 $23.95 $24.01 $23.91 $23.95 $21.45 11,849
2018-06-18 $23.92 $24.00 $23.92 $23.96 $21.46 5,263
2018-06-15 $24.00 $24.00 $23.94 $24.00 $21.49 2,624
2018-06-14 $24.02 $24.09 $23.93 $24.01 $21.50 10,423
2018-06-13 $24.05 $24.16 $24.05 $24.10 $21.58 8,903
2018-06-12 $24.31 $24.31 $24.03 $24.05 $21.54 23,269
2018-06-11 $24.26 $24.28 $24.22 $24.22 $21.69 12,430
2018-06-08 $24.35 $24.48 $24.26 $24.26 $21.73 14,244
2018-06-07 $24.14 $24.34 $24.14 $24.25 $21.72 13,402
2018-06-06 $24.29 $24.32 $24.17 $24.30 $21.76 13,923
2018-06-05 $24.25 $24.43 $24.14 $24.23 $21.70 17,293
2018-06-04 $24.48 $24.48 $24.29 $24.30 $21.76 17,884
2018-06-01 $24.52 $24.52 $24.31 $24.34 $21.80 14,433
2018-05-31 $24.40 $24.47 $24.23 $24.34 $21.80 23,929
2018-05-30 $24.33 $24.43 $24.26 $24.39 $21.84 6,911
2018-05-29 $24.44 $24.50 $24.29 $24.44 $21.69 23,813
2018-05-25 $23.30 $24.50 $23.29 $24.48 $21.73 8,870
2018-05-24 $24.44 $24.45 $24.33 $24.37 $21.63 2,551
2018-05-23 $24.31 $24.50 $24.31 $24.42 $21.67 25,473
2018-05-22 $24.40 $24.40 $24.30 $24.40 $21.66 11,228
2018-05-21 $24.32 $24.50 $24.32 $24.44 $21.69 8,171
2018-05-18 $24.37 $24.55 $24.29 $24.44 $21.69 14,820
2018-05-17 $24.35 $24.49 $24.35 $24.43 $21.68 8,443
2018-05-16 $24.51 $24.58 $24.21 $24.23 $21.50 25,400
2018-05-15 $24.79 $24.79 $24.44 $24.45 $21.70 14,942
2018-05-14 $24.84 $24.86 $24.61 $24.69 $21.91 28,884
2018-05-11 $24.89 $24.91 $24.89 $24.89 $22.09 5,806
2018-05-10 $24.90 $24.92 $24.85 $24.92 $22.12 12,904
2018-05-09 $24.93 $24.93 $24.86 $24.86 $22.06 4,488
2018-05-08 $24.86 $24.92 $24.86 $24.88 $22.08 10,251
2018-05-07 $24.87 $24.95 $24.86 $24.86 $22.06 19,104
2018-05-04 $24.88 $25.00 $24.86 $24.86 $22.06 20,336
2018-05-03 $25.06 $25.06 $24.87 $24.92 $22.12 6,953
2018-05-02 $24.87 $24.96 $24.87 $24.93 $22.13 3,789
2018-05-01 $24.86 $24.97 $24.86 $24.97 $22.16 7,021
2018-04-30 $24.97 $24.98 $24.83 $24.94 $22.13 10,588
2018-04-27 $24.93 $25.00 $24.93 $24.96 $22.15 5,383
2018-04-26 $25.03 $25.07 $25.03 $25.06 $22.24 5,750
2018-04-25 $25.05 $25.09 $25.02 $25.09 $22.27 7,085
2018-04-24 $24.90 $25.07 $24.90 $25.06 $22.24 9,649
2018-04-23 $25.09 $25.09 $24.92 $24.98 $22.17 15,798
2018-04-20 $24.91 $24.97 $24.90 $24.91 $22.11 10,254
2018-04-19 $24.99 $24.99 $24.90 $24.95 $22.14 10,847
2018-04-18 $24.91 $25.00 $24.81 $24.95 $22.14 8,519
2018-04-17 $24.94 $25.00 $24.94 $24.96 $22.15 8,788
2018-04-16 $25.06 $25.06 $24.89 $24.91 $22.11 13,764
2018-04-13 $25.04 $25.06 $24.95 $25.06 $22.24 13,137
2018-04-12 $24.92 $25.00 $24.91 $24.96 $22.15 11,674
2018-04-11 $24.87 $24.99 $24.87 $24.91 $22.11 10,732
2018-04-10 $24.86 $24.98 $24.86 $24.98 $22.17 12,632
2018-04-09 $24.82 $24.93 $24.82 $24.93 $22.13 2,225
2018-04-06 $24.90 $24.93 $24.74 $24.90 $22.10 11,616
2018-04-05 $24.86 $24.93 $24.84 $24.88 $22.08 9,294
2018-04-04 $24.72 $24.93 $24.72 $24.85 $22.05 16,401
2018-04-03 $24.71 $24.87 $24.71 $24.85 $22.05 37,679
2018-04-02 $24.75 $24.76 $24.65 $24.68 $21.90 21,017
2018-03-29 $25.00 $25.00 $24.58 $24.71 $21.93 177,849
2018-03-28 $24.97 $25.03 $24.97 $25.02 $22.21 9,991
2018-03-27 $25.02 $25.05 $24.97 $24.97 $22.16 27,858
2018-03-26 $25.00 $25.06 $25.00 $25.02 $22.21 7,075
2018-03-23 $25.09 $25.17 $24.99 $24.99 $22.18 31,597
2018-03-22 $25.17 $25.22 $25.10 $25.11 $22.29 15,435
2018-03-21 $25.07 $25.18 $25.05 $25.08 $22.26 5,198
2018-03-20 $25.24 $25.26 $25.11 $25.19 $22.36 6,493
2018-03-19 $25.24 $25.31 $25.24 $25.25 $22.41 5,941
2018-03-16 $25.25 $25.33 $25.25 $25.32 $22.47 3,630
2018-03-15 $25.32 $25.34 $25.24 $25.24 $22.40 3,224
2018-03-14 $25.26 $25.37 $25.25 $25.25 $22.41 5,688
2018-03-13 $25.40 $25.40 $25.27 $25.27 $22.43 3,473
2018-03-12 $25.28 $25.40 $25.26 $25.37 $22.52 4,384
2018-03-09 $25.34 $25.43 $25.23 $25.28 $22.44 36,207
2018-03-08 $25.21 $25.29 $25.20 $25.20 $22.37 4,815
2018-03-07 $25.23 $25.28 $25.23 $25.25 $22.41 2,865
2018-03-06 $25.25 $25.31 $25.20 $25.25 $22.41 9,255
2018-03-05 $25.39 $25.39 $25.24 $25.26 $22.42 7,799
2018-03-02 $25.24 $25.72 $25.11 $25.39 $22.53 26,567
2018-03-01 $25.32 $25.32 $25.16 $25.19 $22.36 6,215
2018-02-28 $25.21 $25.23 $25.20 $25.22 $22.38 8,945
2018-02-27 $25.20 $25.21 $25.11 $25.11 $22.29 6,898
2018-02-26 $25.38 $25.38 $25.17 $25.32 $22.27 5,272
2018-02-23 $25.24 $25.29 $25.12 $25.29 $22.25 13,232
2018-02-22 $25.18 $25.18 $25.05 $25.05 $22.04 8,442
2018-02-21 $25.15 $25.28 $25.07 $25.07 $22.05 11,858
2018-02-20 $25.04 $25.16 $25.03 $25.03 $22.02 3,009
2018-02-16 $25.08 $25.11 $25.01 $25.03 $22.02 6,450
2018-02-15 $24.98 $25.30 $24.98 $25.05 $22.04 22,289
2018-02-14 $25.03 $25.11 $25.00 $25.00 $21.99 16,333
2018-02-13 $25.10 $25.18 $25.03 $25.03 $22.02 11,145
2018-02-12 $25.18 $25.25 $25.02 $25.04 $22.03 16,749
2018-02-09 $25.30 $25.37 $25.18 $25.18 $22.15 12,237
2018-02-08 $25.44 $25.44 $25.25 $25.27 $22.23 9,739
2018-02-07 $25.24 $25.42 $25.24 $25.39 $22.34 8,559
2018-02-06 $25.30 $25.30 $25.20 $25.27 $22.23 7,522
2018-02-05 $25.25 $25.40 $25.20 $25.20 $22.17 12,020
2018-02-02 $25.35 $25.38 $25.21 $25.21 $22.18 4,492
2018-02-01 $25.28 $25.39 $25.25 $25.36 $22.31 14,601
2018-01-31 $25.28 $25.48 $25.27 $25.43 $22.37 6,411
2018-01-30 $25.35 $25.44 $25.29 $25.35 $22.30 12,978
2018-01-29 $25.37 $25.37 $25.35 $25.36 $22.31 7,858
2018-01-26 $25.38 $25.41 $25.35 $25.35 $22.30 4,746
2018-01-25 $25.35 $25.46 $25.30 $25.36 $22.31 7,863
2018-01-24 $25.45 $25.45 $25.35 $25.37 $22.32 11,157
2018-01-23 $25.41 $25.48 $25.35 $25.35 $22.30 22,136
2018-01-22 $25.35 $25.40 $25.31 $25.39 $22.34 17,045
2018-01-19 $25.28 $25.28 $25.25 $25.27 $22.23 2,823
2018-01-18 $25.28 $25.30 $25.20 $25.28 $22.24 10,351
2018-01-17 $25.30 $25.30 $25.24 $25.26 $22.22 8,110
2018-01-16 $25.35 $25.35 $25.21 $25.24 $22.20 13,323
2018-01-12 $25.21 $25.27 $25.21 $25.27 $22.23 6,045
2018-01-11 $25.23 $25.31 $25.21 $25.28 $22.24 5,005
2018-01-10 $25.20 $25.33 $25.18 $25.32 $22.27 7,099
2018-01-09 $25.23 $25.26 $25.18 $25.26 $22.22 6,464
2018-01-08 $25.26 $25.28 $25.16 $25.26 $22.22 7,905
2018-01-05 $25.13 $25.25 $25.13 $25.21 $22.18 8,292
2018-01-04 $25.24 $25.25 $25.12 $25.20 $22.17 7,807
2018-01-03 $25.17 $25.23 $25.10 $25.19 $22.16 7,002
2018-01-02 $25.10 $25.18 $25.09 $25.09 $22.07 14,793
2017-12-29 $25.18 $25.24 $25.07 $25.10 $22.08 14,536
2017-12-28 $25.18 $25.27 $25.16 $25.18 $22.15 10,393
2017-12-27 $25.23 $25.32 $25.23 $25.25 $22.21 3,071
2017-12-26 $25.41 $25.41 $25.24 $25.24 $22.20 13,023
2017-12-22 $25.29 $25.39 $25.26 $25.35 $22.30 6,320
2017-12-21 $25.36 $25.37 $25.25 $25.35 $22.30 12,138
2017-12-20 $25.23 $25.34 $25.23 $25.31 $22.27 5,949
2017-12-19 $25.30 $25.33 $25.22 $25.25 $22.21 16,028
2017-12-18 $25.42 $25.42 $25.32 $25.32 $22.27 16,365
2017-12-15 $25.36 $25.47 $25.36 $25.39 $22.34 12,045
2017-12-14 $25.41 $25.50 $25.35 $25.50 $22.43 14,016
2017-12-13 $25.36 $25.44 $25.36 $25.39 $22.34 8,867
2017-12-12 $25.37 $25.40 $25.35 $25.37 $22.32 7,330
2017-12-11 $25.39 $25.41 $25.35 $25.38 $22.33 8,274
2017-12-08 $25.43 $25.46 $25.36 $25.37 $22.32 6,554
2017-12-07 $25.67 $25.67 $25.37 $25.37 $22.32 14,513
2017-12-06 $25.65 $25.79 $25.59 $25.61 $22.53 6,331
2017-12-05 $25.93 $25.93 $25.68 $25.73 $22.64 10,198
2017-12-04 $25.56 $25.97 $25.50 $25.89 $22.78 47,230
2017-12-01 $25.51 $25.55 $25.40 $25.54 $22.47 11,817
2017-11-30 $25.62 $25.62 $25.42 $25.42 $22.36 11,130
2017-11-29 $25.36 $25.53 $25.35 $25.53 $22.46 30,053
2017-11-28 $25.50 $25.50 $25.46 $25.48 $22.22 11,479
2017-11-27 $25.45 $25.50 $25.35 $25.47 $22.21 23,308
2017-11-24 $25.45 $25.45 $25.43 $25.43 $22.18 2,259
2017-11-22 $25.42 $25.52 $25.42 $25.44 $22.19 9,659
2017-11-21 $25.44 $25.54 $25.44 $25.45 $22.20 8,898
2017-11-20 $25.54 $25.54 $25.40 $25.42 $22.17 8,843
2017-11-17 $25.43 $25.45 $25.35 $25.35 $22.11 11,146
2017-11-16 $25.46 $25.60 $25.42 $25.44 $22.19 17,176
2017-11-15 $25.57 $25.69 $25.57 $25.62 $22.34 15,578
2017-11-14 $25.47 $25.62 $25.47 $25.60 $22.33 13,345
2017-11-13 $25.64 $25.64 $25.50 $25.52 $22.26 10,831
2017-11-10 $25.45 $25.53 $25.44 $25.53 $22.27 6,225
2017-11-09 $25.26 $25.51 $25.26 $25.49 $22.23 8,455
2017-11-08 $25.40 $25.52 $25.40 $25.48 $22.22 6,100
2017-11-07 $25.49 $25.49 $25.45 $25.45 $22.20 4,039
2017-11-06 $25.54 $25.54 $25.42 $25.47 $22.21 6,575
2017-11-03 $25.37 $25.48 $25.37 $25.47 $22.22 17,747
2017-11-02 $25.26 $25.46 $25.26 $25.42 $22.17 8,759
2017-11-01 $25.39 $25.45 $25.30 $25.34 $22.10 14,529
2017-10-31 $25.50 $25.56 $25.36 $25.42 $22.17 10,913
2017-10-30 $25.55 $25.55 $25.34 $25.45 $22.20 13,313
2017-10-27 $25.56 $25.64 $25.53 $25.55 $22.28 2,203
2017-10-26 $25.35 $25.67 $25.35 $25.67 $22.39 12,004
2017-10-25 $25.45 $25.45 $25.31 $25.31 $22.07 7,500
2017-10-24 $25.57 $25.69 $25.42 $25.42 $22.17 10,915
2017-10-23 $25.52 $25.65 $25.50 $25.59 $22.32 11,313
2017-10-20 $25.51 $25.55 $25.41 $25.54 $22.27 7,918
2017-10-19 $25.49 $25.50 $25.46 $25.50 $22.24 11,834
2017-10-18 $25.37 $25.48 $25.37 $25.45 $22.20 5,242
2017-10-17 $25.47 $25.47 $25.37 $25.37 $22.13 4,990
2017-10-16 $25.47 $25.58 $25.47 $25.53 $22.27 8,003
2017-10-13 $25.61 $25.62 $25.41 $25.56 $22.30 2,972
2017-10-12 $25.48 $25.59 $25.47 $25.55 $22.28 6,883
2017-10-11 $25.58 $25.62 $25.49 $25.55 $22.28 9,181
2017-10-10 $25.45 $25.52 $25.43 $25.51 $22.25 17,511
2017-10-09 $25.47 $25.54 $25.35 $25.42 $22.17 9,259
2017-10-06 $25.35 $25.49 $25.35 $25.46 $22.21 5,159
2017-10-05 $25.39 $25.54 $25.39 $25.48 $22.22 3,723
2017-10-04 $25.45 $25.50 $25.45 $25.45 $22.20 9,323
2017-10-03 $25.32 $25.46 $25.31 $25.42 $22.17 5,876
2017-10-02 $25.46 $25.46 $25.36 $25.37 $22.13 7,063
2017-09-29 $25.27 $25.47 $25.15 $25.47 $22.21 20,798
2017-09-28 $25.27 $25.36 $25.26 $25.28 $22.05 8,300
2017-09-27 $25.42 $25.45 $25.35 $25.35 $22.11 11,716
2017-09-26 $25.41 $25.54 $25.41 $25.50 $22.24 5,395
2017-09-25 $25.44 $25.54 $25.44 $25.51 $22.25 7,910
2017-09-22 $25.42 $25.53 $25.42 $25.53 $22.27 21,726
2017-09-21 $25.53 $25.62 $25.46 $25.47 $22.21 11,055
2017-09-20 $25.46 $25.60 $25.46 $25.57 $22.30 9,094
2017-09-19 $25.47 $25.49 $25.45 $25.46 $22.20 8,965
2017-09-18 $25.46 $25.48 $25.38 $25.48 $22.22 13,325
2017-09-15 $25.40 $25.49 $25.40 $25.45 $22.20 14,134
2017-09-14 $25.44 $25.45 $25.39 $25.45 $22.20 12,429
2017-09-13 $25.38 $25.45 $25.38 $25.43 $22.18 8,156
2017-09-12 $25.38 $25.45 $25.38 $25.41 $22.16 14,933
2017-09-11 $25.45 $25.45 $25.33 $25.43 $22.18 10,254
2017-09-08 $25.34 $25.44 $25.34 $25.41 $22.16 13,629
2017-09-07 $25.40 $25.66 $25.36 $25.36 $22.12 32,273
2017-09-06 $25.34 $25.44 $25.33 $25.40 $22.15 11,293
2017-09-05 $25.32 $25.35 $25.25 $25.26 $22.03 18,388
2017-09-01 $25.33 $25.43 $25.27 $25.38 $22.14 13,302
2017-08-31 $25.12 $25.35 $25.05 $25.21 $21.99 196,960
2017-08-30 $25.02 $25.17 $25.00 $25.10 $21.89 36,047
2017-08-29 $25.10 $25.25 $25.00 $25.09 $21.88 9,557
2017-08-28 $25.34 $25.34 $25.20 $25.31 $21.88 28,900
2017-08-25 $25.29 $25.33 $25.26 $25.27 $21.84 5,148
2017-08-24 $25.35 $25.35 $25.25 $25.25 $21.83 3,521
2017-08-23 $25.29 $25.34 $25.25 $25.29 $21.86 15,241
2017-08-22 $25.36 $25.36 $25.24 $25.29 $21.86 17,817
2017-08-21 $25.30 $25.38 $25.27 $25.32 $21.89 4,820
2017-08-18 $25.23 $25.40 $25.23 $25.36 $21.92 16,013
2017-08-17 $25.34 $25.34 $25.23 $25.26 $21.84 8,286
2017-08-16 $25.28 $25.37 $25.24 $25.35 $21.92 13,458
2017-08-15 $25.28 $25.28 $25.07 $25.27 $21.84 79,950
2017-08-14 $25.20 $25.43 $25.20 $25.24 $21.82 11,805
2017-08-11 $25.22 $25.23 $25.12 $25.18 $21.77 3,200
2017-08-10 $25.23 $25.26 $25.15 $25.15 $21.74 11,411
2017-08-09 $25.27 $25.30 $25.22 $25.25 $21.83 5,926
2017-08-08 $25.28 $25.33 $25.21 $25.33 $21.90 19,457
2017-08-07 $25.26 $25.35 $25.23 $25.35 $21.91 24,413
2017-08-04 $25.27 $25.30 $25.23 $25.26 $21.84 7,868
2017-08-03 $25.24 $25.37 $25.23 $25.33 $21.90 8,521
2017-08-02 $25.34 $25.39 $25.25 $25.34 $21.91 12,542
2017-08-01 $25.34 $25.38 $25.25 $25.36 $21.93 6,301
2017-07-31 $25.20 $25.31 $25.20 $25.31 $21.88 13,521
2017-07-28 $25.19 $25.30 $25.16 $25.28 $21.85 15,166
2017-07-27 $25.31 $25.31 $25.20 $25.28 $21.85 10,979
2017-07-26 $25.20 $25.32 $25.17 $25.26 $21.84 7,644
2017-07-25 $25.21 $25.29 $25.20 $25.21 $21.79 6,616
2017-07-24 $25.16 $25.31 $25.15 $25.27 $21.85 13,578
2017-07-21 $25.22 $25.35 $25.22 $25.26 $21.84 4,341
2017-07-20 $25.23 $25.34 $25.22 $25.33 $21.90 6,925
2017-07-19 $25.46 $25.47 $25.23 $25.24 $21.82 10,353
2017-07-18 $25.65 $25.65 $25.25 $25.30 $21.87 17,007
2017-07-17 $25.50 $25.53 $25.36 $25.46 $22.01 9,582
2017-07-14 $25.43 $25.50 $25.37 $25.40 $21.96 4,768
2017-07-13 $25.65 $25.65 $25.36 $25.48 $22.03 2,881
2017-07-12 $25.59 $25.65 $25.36 $25.45 $22.00 8,415
2017-07-11 $25.59 $25.68 $25.56 $25.67 $22.19 2,828
2017-07-10 $25.40 $25.62 $25.40 $25.62 $22.15 1,912
2017-07-07 $25.44 $25.65 $25.44 $25.61 $22.14 45,079
2017-07-06 $25.53 $25.53 $25.33 $25.36 $21.92 6,291
2017-07-05 $25.31 $25.52 $25.27 $25.50 $22.05 10,858
2017-07-03 $25.36 $25.37 $25.35 $25.35 $21.92 1,290
2017-06-30 $25.24 $25.47 $25.24 $25.47 $22.02 12,170
2017-06-29 $25.01 $25.31 $24.99 $25.29 $21.86 34,422
2017-06-28 $25.07 $25.10 $25.00 $25.00 $21.61 8,088
2017-06-27 $25.01 $25.05 $24.99 $25.02 $21.63 9,859
2017-06-26 $25.02 $25.08 $25.01 $25.03 $21.64 7,730
2017-06-23 $25.05 $25.08 $25.00 $25.01 $21.62 11,716
2017-06-22 $25.12 $25.15 $24.83 $25.01 $21.62 24,183
2017-06-21 $25.19 $25.26 $25.05 $25.08 $21.68 21,001
2017-06-20 $25.11 $25.20 $25.11 $25.15 $21.74 12,206
2017-06-19 $25.10 $25.26 $25.10 $25.19 $21.78 9,973
2017-06-16 $25.10 $25.16 $25.10 $25.16 $21.75 9,060
2017-06-15 $25.08 $25.18 $25.08 $25.13 $21.73 9,121
2017-06-14 $25.03 $25.14 $25.03 $25.13 $21.73 7,207
2017-06-13 $25.03 $25.10 $25.03 $25.07 $21.67 10,298
2017-06-12 $25.14 $25.15 $25.05 $25.15 $21.74 5,280
2017-06-09 $25.08 $25.18 $25.07 $25.07 $21.67 7,769
2017-06-08 $25.07 $25.14 $25.06 $25.12 $21.72 8,137
2017-06-07 $25.12 $25.14 $25.05 $25.09 $21.69 6,531
2017-06-06 $25.07 $25.11 $25.03 $25.05 $21.66 14,188
2017-06-05 $25.07 $25.07 $25.00 $25.02 $21.63 8,338
2017-06-02 $25.02 $25.09 $25.01 $25.07 $21.67 11,023
2017-06-01 $25.02 $25.11 $24.97 $25.10 $21.70 13,740
2017-05-31 $24.93 $25.04 $24.89 $24.93 $21.55 31,709
2017-05-30 $25.07 $25.12 $24.85 $24.85 $21.48 41,789
2017-05-26 $25.14 $25.26 $25.14 $25.16 $21.75 10,937
2017-05-25 $25.29 $25.36 $25.28 $25.35 $21.72 11,808
2017-05-24 $25.35 $25.35 $25.26 $25.34 $21.72 7,187
2017-05-23 $25.26 $25.34 $25.26 $25.31 $21.69 8,992
2017-05-22 $25.32 $25.39 $25.27 $25.28 $21.66 14,588
2017-05-19 $25.26 $25.36 $25.26 $25.34 $21.72 17,140
2017-05-18 $25.36 $25.37 $25.23 $25.30 $21.68 18,571
2017-05-17 $25.29 $25.34 $25.20 $25.34 $21.72 11,297
2017-05-16 $25.38 $25.38 $25.24 $25.31 $21.69 9,342
2017-05-15 $25.28 $25.38 $25.28 $25.35 $21.72 10,610
2017-05-12 $25.45 $25.47 $25.26 $25.30 $21.68 7,696
2017-05-11 $25.33 $25.40 $25.28 $25.40 $21.77 7,287
2017-05-10 $25.23 $25.32 $25.23 $25.31 $21.69 6,213
2017-05-09 $25.22 $25.32 $25.21 $25.24 $21.63 10,520
2017-05-08 $25.39 $25.39 $25.21 $25.32 $21.70 14,587
2017-05-05 $25.22 $25.35 $25.22 $25.29 $21.67 6,872
2017-05-04 $25.28 $25.33 $25.22 $25.31 $21.69 11,404
2017-05-03 $25.27 $25.41 $25.26 $25.36 $21.73 11,483
2017-05-02 $25.31 $25.40 $25.30 $25.38 $21.75 6,229
2017-05-01 $25.40 $25.40 $25.23 $25.33 $21.70 3,473
2017-04-28 $25.25 $25.36 $25.23 $25.36 $21.73 7,593
2017-04-27 $25.25 $25.33 $25.25 $25.25 $21.64 6,640
2017-04-26 $25.29 $25.40 $25.22 $25.22 $21.61 21,671
2017-04-25 $25.41 $25.46 $25.27 $25.39 $21.76 16,742
2017-04-24 $25.40 $25.49 $25.40 $25.48 $21.84 12,402
2017-04-21 $25.45 $25.50 $25.40 $25.44 $21.80 12,160
2017-04-20 $25.34 $25.37 $25.31 $25.37 $21.74 6,633
2017-04-19 $25.40 $25.45 $25.34 $25.43 $21.79 3,226
2017-04-18 $25.39 $25.50 $25.35 $25.40 $21.77 18,315
2017-04-17 $25.46 $25.46 $25.29 $25.32 $21.70 8,867
2017-04-13 $25.29 $25.36 $25.29 $25.31 $21.69 8,396
2017-04-12 $25.34 $25.37 $25.33 $25.36 $21.73 8,632
2017-04-11 $25.29 $25.38 $25.25 $25.37 $21.74 7,433
2017-04-10 $25.43 $25.43 $25.21 $25.26 $21.65 8,231
2017-04-07 $25.20 $25.28 $25.20 $25.28 $21.66 8,601
2017-04-06 $25.29 $25.50 $25.20 $25.23 $21.62 11,954
2017-04-05 $25.33 $25.42 $25.20 $25.41 $21.78 5,568
2017-04-04 $25.17 $25.28 $25.17 $25.23 $21.62 11,401
2017-04-03 $25.44 $25.44 $25.16 $25.17 $21.57 10,545
2017-03-31 $25.15 $25.35 $25.15 $25.35 $21.72 8,160
2017-03-30 $25.18 $25.25 $25.18 $25.20 $21.60 4,380
2017-03-29 $25.10 $25.24 $25.10 $25.15 $21.55 10,046
2017-03-28 $25.25 $25.40 $25.13 $25.24 $21.63 16,753
2017-03-27 $25.03 $25.26 $25.03 $25.22 $21.62 12,953
2017-03-24 $25.11 $25.30 $25.11 $25.13 $21.54 8,087
2017-03-23 $25.20 $25.29 $25.15 $25.15 $21.55 5,627
2017-03-22 $25.26 $25.28 $25.20 $25.25 $21.64 5,384
2017-03-21 $25.39 $25.39 $25.22 $25.22 $21.61 8,818
2017-03-20 $25.29 $25.36 $25.26 $25.26 $21.64 3,214
2017-03-17 $25.25 $25.38 $25.19 $25.38 $21.75 5,658
2017-03-16 $25.32 $25.35 $25.14 $25.32 $21.70 19,669
2017-03-15 $25.25 $25.30 $25.13 $25.21 $21.60 15,158
2017-03-14 $25.43 $25.57 $25.27 $25.27 $21.66 5,242
2017-03-13 $25.30 $25.45 $25.26 $25.44 $21.80 14,211
2017-03-10 $25.43 $25.49 $25.30 $25.38 $21.75 10,481
2017-03-09 $25.46 $25.59 $25.35 $25.55 $21.90 16,053
2017-03-08 $25.37 $25.49 $25.24 $25.43 $21.79 13,499
2017-03-07 $25.14 $25.44 $25.14 $25.25 $21.64 8,054
2017-03-06 $25.25 $25.45 $25.25 $25.28 $21.66 3,270
2017-03-03 $25.53 $25.59 $25.31 $25.31 $21.69 9,850
2017-03-02 $25.71 $25.71 $25.28 $25.33 $21.71 11,028
2017-03-01 $25.89 $25.89 $25.62 $25.85 $22.15 13,196
2017-02-28 $25.80 $25.93 $25.57 $25.93 $22.22 11,852
2017-02-27 $25.60 $25.90 $25.58 $25.70 $22.02 12,620
2017-02-24 $25.62 $25.68 $25.55 $25.68 $22.01 3,904
2017-02-23 $25.75 $25.77 $25.63 $25.69 $21.83 3,674
2017-02-22 $25.59 $25.75 $25.50 $25.74 $21.87 14,843
2017-02-21 $25.59 $25.71 $25.54 $25.63 $21.78 7,590
2017-02-17 $25.41 $25.64 $25.41 $25.63 $21.78 10,816
2017-02-16 $25.40 $25.62 $25.26 $25.47 $21.64 11,960
2017-02-15 $25.11 $25.35 $25.07 $25.35 $21.54 7,449
2017-02-14 $25.26 $25.27 $25.13 $25.16 $21.38 31,693
2017-02-13 $25.39 $25.39 $25.28 $25.30 $21.50 12,253
2017-02-10 $25.21 $25.39 $25.21 $25.32 $21.51 6,682
2017-02-09 $25.15 $25.34 $25.15 $25.34 $21.53 27,928
2017-02-08 $25.17 $25.19 $25.12 $25.14 $21.36 11,469
2017-02-07 $25.13 $25.16 $25.11 $25.11 $21.33 13,951
2017-02-06 $25.17 $25.17 $25.10 $25.10 $21.33 19,899
2017-02-03 $25.17 $25.17 $25.06 $25.12 $21.34 18,161
2017-02-02 $25.11 $25.17 $25.08 $25.11 $21.33 2,849
2017-02-01 $25.19 $25.19 $25.06 $25.08 $21.31 24,071
2017-01-31 $25.14 $25.18 $25.02 $25.12 $21.34 15,274
2017-01-30 $25.07 $25.23 $25.07 $25.12 $21.34 12,475
2017-01-27 $25.07 $25.19 $25.07 $25.19 $21.40 5,518
2017-01-26 $25.05 $25.19 $25.03 $25.10 $21.32 9,132
2017-01-25 $25.05 $25.25 $25.01 $25.03 $21.27 26,907
2017-01-24 $25.23 $25.30 $25.07 $25.09 $21.32 14,339
2017-01-23 $25.06 $25.14 $25.01 $25.14 $21.36 13,276
2017-01-20 $25.05 $25.08 $25.05 $25.06 $21.29 1,876
2017-01-19 $24.92 $25.06 $24.92 $25.01 $21.25 6,254
2017-01-18 $24.90 $25.08 $24.90 $25.07 $21.30 15,370
2017-01-17 $24.88 $24.95 $24.86 $24.90 $21.16 18,026
2017-01-13 $24.92 $24.92 $24.88 $24.90 $21.16 3,090
2017-01-12 $24.88 $24.98 $24.85 $24.97 $21.21 7,953
2017-01-11 $24.77 $24.90 $24.77 $24.87 $21.13 22,486
2017-01-10 $24.82 $24.86 $24.72 $24.78 $21.05 18,048
2017-01-09 $24.82 $24.95 $24.82 $24.89 $21.15 13,568
2017-01-06 $24.81 $24.90 $24.80 $24.80 $21.07 9,659
2017-01-05 $24.80 $25.00 $24.80 $24.84 $21.10 33,820
2017-01-04 $24.74 $24.89 $24.74 $24.87 $21.13 7,118
2017-01-03 $24.82 $24.89 $24.71 $24.72 $21.00 25,510
2016-12-30 $25.04 $25.04 $24.75 $24.76 $21.04 21,995
2016-12-29 $25.12 $25.12 $24.88 $24.90 $21.16 4,972
2016-12-28 $25.09 $25.09 $24.90 $25.08 $21.31 15,025
2016-12-27 $24.75 $25.03 $24.75 $25.01 $21.25 40,638
2016-12-23 $24.78 $24.94 $24.75 $24.75 $21.03 14,483
2016-12-22 $24.82 $24.83 $24.78 $24.82 $21.09 13,060
2016-12-21 $24.97 $24.97 $24.80 $24.90 $21.16 16,853
2016-12-20 $24.80 $25.00 $24.76 $25.00 $21.24 24,144
2016-12-19 $24.80 $24.88 $24.77 $24.80 $21.07 14,208
2016-12-16 $24.75 $24.86 $24.75 $24.76 $21.04 13,743
2016-12-15 $24.85 $24.89 $24.75 $24.77 $21.04 12,397
2016-12-14 $24.85 $24.90 $24.75 $24.85 $21.11 22,466
2016-12-13 $24.77 $24.87 $24.77 $24.83 $21.10 13,231
2016-12-12 $24.78 $24.88 $24.75 $24.76 $21.04 12,162
2016-12-09 $24.85 $24.85 $24.79 $24.79 $21.06 6,962
2016-12-08 $24.75 $24.88 $24.75 $24.78 $21.05 14,765
2016-12-07 $24.80 $24.85 $24.75 $24.76 $21.04 12,864
2016-12-06 $24.80 $24.88 $24.75 $24.80 $21.07 8,073
2016-12-05 $24.90 $24.90 $24.79 $24.82 $21.09 16,688
2016-12-02 $24.99 $25.00 $24.71 $24.90 $21.15 11,419
2016-12-01 $24.91 $25.10 $24.90 $24.95 $21.20 16,626
2016-11-30 $25.00 $25.05 $24.72 $24.91 $21.16 39,164
2016-11-29 $24.91 $25.07 $24.90 $24.98 $21.22 15,368
2016-11-28 $25.06 $25.06 $24.82 $25.04 $21.27 19,088
2016-11-25 $25.12 $25.13 $25.02 $25.10 $21.14 2,626
2016-11-23 $25.14 $25.15 $24.99 $25.07 $21.11 10,089
2016-11-22 $25.09 $25.24 $25.03 $25.14 $21.17 12,732
2016-11-21 $25.27 $25.27 $25.05 $25.06 $21.10 12,213
2016-11-18 $25.16 $25.36 $25.00 $25.00 $21.05 23,260
2016-11-17 $25.27 $25.46 $25.10 $25.19 $21.21 4,178
2016-11-16 $25.20 $25.37 $25.02 $25.23 $21.25 8,858
2016-11-15 $25.20 $25.38 $25.15 $25.21 $21.23 12,009
2016-11-14 $25.38 $25.75 $25.20 $25.20 $21.22 16,391
2016-11-11 $25.20 $25.38 $25.04 $25.38 $21.37 23,067
2016-11-10 $25.68 $25.68 $25.16 $25.18 $21.21 17,454
2016-11-09 $25.55 $25.60 $25.40 $25.40 $21.39 10,804
2016-11-08 $25.61 $25.77 $25.60 $25.63 $21.58 4,142
2016-11-07 $25.70 $25.81 $25.64 $25.64 $21.59 8,631
2016-11-04 $25.72 $25.79 $25.61 $25.78 $21.71 6,803
2016-11-03 $25.71 $25.82 $25.70 $25.82 $21.75 7,818
2016-11-02 $25.80 $25.80 $25.61 $25.78 $21.71 7,713
2016-11-01 $25.91 $25.91 $25.75 $25.75 $21.69 5,198
2016-10-31 $26.02 $26.16 $25.79 $25.79 $21.72 7,081
2016-10-28 $26.05 $26.05 $26.00 $26.00 $21.90 2,470
2016-10-27 $26.14 $26.14 $25.89 $25.93 $21.84 7,038
2016-10-26 $26.04 $26.04 $25.97 $26.04 $21.93 1,841
2016-10-25 $25.97 $26.16 $25.95 $26.04 $21.93 6,438
2016-10-24 $26.04 $26.17 $25.96 $25.98 $21.88 13,006
2016-10-21 $25.95 $25.97 $25.70 $25.97 $21.87 9,139
2016-10-20 $25.70 $25.93 $25.70 $25.85 $21.77 12,189
2016-10-19 $25.88 $25.88 $25.65 $25.67 $21.62 11,583
2016-10-18 $25.69 $25.77 $25.69 $25.77 $21.70 4,570
2016-10-17 $25.79 $25.96 $25.68 $25.79 $21.72 12,475
2016-10-14 $26.13 $26.13 $25.66 $25.78 $21.71 18,707
2016-10-13 $26.10 $26.10 $26.03 $26.09 $21.97 4,882
2016-10-12 $26.14 $26.14 $26.04 $26.06 $21.95 5,449
2016-10-11 $26.08 $26.16 $26.02 $26.16 $22.03 5,044
2016-10-10 $26.00 $26.21 $25.88 $26.21 $22.07 11,196
2016-10-07 $25.94 $25.94 $25.85 $25.89 $21.80 6,623
2016-10-06 $25.85 $25.95 $25.85 $25.86 $21.78 3,875
2016-10-05 $25.97 $25.97 $25.86 $25.86 $21.78 4,768
2016-10-04 $25.85 $25.98 $25.82 $25.82 $21.74 11,523
2016-10-03 $26.12 $26.13 $25.80 $25.85 $21.77 26,848
2016-09-30 $26.14 $26.32 $26.02 $26.02 $21.91 12,641
2016-09-29 $26.28 $26.30 $26.10 $26.17 $22.04 6,377
2016-09-28 $26.30 $26.32 $26.19 $26.31 $22.16 2,430
2016-09-27 $26.19 $26.32 $26.15 $26.27 $22.12 15,177
2016-09-26 $26.12 $26.40 $26.11 $26.31 $22.16 16,359
2016-09-23 $26.20 $26.39 $26.18 $26.32 $22.17 12,824
2016-09-22 $26.22 $26.29 $26.02 $26.16 $22.03 15,467
2016-09-21 $26.15 $26.20 $26.06 $26.19 $22.06 13,085
2016-09-20 $26.06 $26.20 $25.96 $26.20 $22.06 10,050
2016-09-19 $25.96 $26.15 $25.83 $26.08 $21.96 29,973
2016-09-16 $26.13 $26.21 $25.94 $25.97 $21.87 19,259
2016-09-15 $25.71 $26.23 $25.60 $26.22 $22.08 34,661
2016-09-14 $25.36 $25.66 $25.36 $25.66 $21.61 18,353
2016-09-13 $25.33 $25.44 $25.26 $25.40 $21.39 13,312
2016-09-12 $25.18 $25.37 $25.18 $25.36 $21.36 6,345
2016-09-09 $25.11 $25.41 $25.11 $25.26 $21.27 36,967
2016-09-08 $25.45 $25.48 $25.36 $25.36 $21.36 17,623
2016-09-07 $25.35 $25.50 $25.35 $25.41 $21.40 14,416
2016-09-06 $25.54 $25.54 $25.28 $25.46 $21.44 37,619
2016-09-02 $25.51 $25.70 $25.43 $25.47 $21.45 74,647
2016-09-01 $25.55 $25.69 $25.44 $25.58 $21.54 18,584
2016-08-31 $25.60 $25.70 $25.46 $25.46 $21.44 39,402
2016-08-30 $25.55 $25.74 $25.53 $25.60 $21.56 40,184
2016-08-29 $25.64 $25.81 $25.58 $25.60 $21.56 36,502
2016-08-26 $25.89 $25.89 $25.68 $25.81 $21.55 32,006
2016-08-25 $26.10 $26.12 $25.77 $25.81 $21.55 27,413
2016-08-24 $26.13 $26.18 $26.13 $26.15 $21.83 9,118
2016-08-23 $26.22 $26.25 $26.11 $26.21 $21.88 11,745
2016-08-22 $26.32 $26.32 $26.22 $26.25 $21.92 8,796
2016-08-19 $25.92 $26.35 $25.90 $26.31 $21.97 24,071
2016-08-18 $25.90 $25.99 $25.90 $25.99 $21.70 4,202
2016-08-17 $25.80 $25.97 $25.80 $25.97 $21.68 7,409
2016-08-16 $25.77 $25.94 $25.77 $25.91 $21.63 4,240
2016-08-15 $26.06 $26.16 $25.82 $25.88 $21.61 16,870
2016-08-12 $26.21 $26.30 $26.05 $26.05 $21.75 5,414
2016-08-11 $26.15 $26.24 $26.12 $26.12 $21.81 13,826
2016-08-10 $26.13 $26.14 $26.06 $26.09 $21.78 4,916
2016-08-09 $26.10 $26.17 $26.05 $26.16 $21.84 10,586
2016-08-08 $26.21 $26.35 $26.05 $26.18 $21.86 11,848
2016-08-05 $26.10 $26.38 $26.10 $26.27 $21.93 4,949
2016-08-04 $26.02 $26.26 $25.99 $26.12 $21.81 5,157
2016-08-03 $26.15 $26.16 $25.98 $26.11 $21.80 12,181
2016-08-02 $26.33 $26.33 $25.91 $25.94 $21.66 5,653
2016-08-01 $26.20 $26.34 $26.19 $26.20 $21.87 5,156
2016-07-29 $26.24 $26.40 $26.24 $26.25 $21.92 16,839
2016-07-28 $26.21 $26.41 $26.21 $26.32 $21.97 10,742
2016-07-27 $26.39 $26.42 $26.12 $26.39 $22.03 16,643
2016-07-26 $26.17 $26.46 $26.10 $26.26 $21.92 21,481
2016-07-25 $26.07 $26.17 $26.07 $26.17 $21.85 8,969
2016-07-22 $26.03 $26.16 $26.02 $26.16 $21.84 4,996
2016-07-21 $25.87 $26.10 $25.87 $26.10 $21.79 14,919
2016-07-20 $25.95 $25.97 $25.85 $25.90 $21.62 7,816
2016-07-19 $25.91 $25.96 $25.83 $25.94 $21.66 5,584
2016-07-18 $25.81 $25.94 $25.81 $25.89 $21.62 8,444
2016-07-15 $25.80 $25.97 $25.80 $25.83 $21.57 7,871
2016-07-14 $25.75 $25.92 $25.74 $25.80 $21.54 16,505
2016-07-13 $25.95 $25.96 $25.78 $25.95 $21.66 7,255
2016-07-12 $25.85 $26.09 $25.84 $25.97 $21.68 10,800
2016-07-11 $25.84 $26.01 $25.84 $25.84 $21.57 11,525
2016-07-08 $25.81 $26.04 $25.78 $25.81 $21.55 25,332
2016-07-07 $25.76 $25.81 $25.73 $25.81 $21.55 14,210
2016-07-06 $25.68 $25.79 $25.54 $25.68 $21.44 35,678
2016-07-05 $25.70 $25.77 $25.67 $25.70 $21.46 6,939
2016-07-01 $25.67 $25.75 $25.67 $25.74 $21.49 7,427
2016-06-30 $25.53 $25.66 $25.53 $25.65 $21.42 7,519
2016-06-29 $25.56 $25.66 $25.52 $25.53 $21.32 21,029
2016-06-28 $25.66 $25.99 $25.52 $25.52 $21.31 21,900
2016-06-27 $25.68 $25.83 $25.55 $25.65 $21.42 15,006
2016-06-24 $25.65 $25.89 $25.53 $25.78 $21.52 14,183
2016-06-23 $25.80 $26.06 $25.80 $25.86 $21.59 22,654
2016-06-22 $25.74 $25.97 $25.74 $25.90 $21.62 12,003
2016-06-21 $25.97 $25.97 $25.72 $25.80 $21.54 18,857
2016-06-20 $25.83 $26.08 $25.69 $25.74 $21.49 16,091
2016-06-17 $25.95 $26.13 $25.86 $25.86 $21.59 17,466
2016-06-16 $25.59 $26.05 $25.59 $25.90 $21.62 16,814
2016-06-15 $25.66 $25.90 $25.57 $25.83 $21.57 23,234
2016-06-14 $25.75 $25.75 $25.52 $25.52 $21.31 13,305
2016-06-13 $25.66 $25.69 $25.54 $25.56 $21.34 6,475
2016-06-10 $25.64 $25.72 $25.52 $25.52 $21.31 12,051
2016-06-09 $25.74 $25.74 $25.56 $25.57 $21.35 18,874
2016-06-08 $25.52 $25.79 $25.51 $25.64 $21.41 12,521
2016-06-07 $25.66 $25.66 $25.50 $25.60 $21.37 8,418
2016-06-06 $25.63 $25.65 $25.54 $25.64 $21.41 7,510
2016-06-03 $25.61 $25.66 $25.50 $25.54 $21.32 7,633
2016-06-02 $25.67 $25.67 $25.46 $25.60 $21.37 15,671
2016-06-01 $25.68 $25.68 $25.44 $25.56 $21.34 13,919
2016-05-31 $25.42 $25.54 $25.41 $25.54 $21.32 6,434
2016-05-27 $25.55 $25.64 $25.41 $25.42 $21.22 6,927
2016-05-26 $25.65 $25.67 $25.40 $25.45 $21.25 19,749
2016-05-25 $25.79 $26.00 $25.79 $25.88 $21.42 5,875
2016-05-24 $26.11 $26.13 $25.78 $26.05 $21.56 14,227
2016-05-23 $25.73 $26.20 $25.73 $26.17 $21.66 13,115
2016-05-20 $25.97 $25.97 $25.71 $25.71 $21.28 8,625
2016-05-19 $25.66 $25.98 $25.59 $25.95 $21.48 10,641
2016-05-18 $25.78 $25.80 $25.66 $25.66 $21.24 8,518
2016-05-17 $25.80 $25.90 $25.68 $25.80 $21.35 10,869
2016-05-16 $25.69 $25.75 $25.63 $25.75 $21.31 4,826
2016-05-13 $25.66 $25.73 $25.52 $25.73 $21.30 9,452
2016-05-12 $25.91 $25.91 $25.61 $25.85 $21.40 7,240
2016-05-11 $25.74 $25.80 $25.55 $25.80 $21.35 5,419
2016-05-10 $25.64 $25.79 $25.62 $25.65 $21.23 8,611
2016-05-09 $25.55 $25.68 $25.55 $25.59 $21.18 7,810
2016-05-06 $25.50 $25.52 $25.45 $25.52 $21.12 3,600
2016-05-05 $25.49 $25.55 $25.42 $25.55 $21.15 12,417
2016-05-04 $25.28 $25.43 $25.22 $25.40 $21.02 12,268
2016-05-03 $25.24 $25.28 $25.20 $25.24 $20.89 3,615
2016-05-02 $25.13 $25.25 $25.13 $25.25 $20.90 5,342
2016-04-29 $25.14 $25.35 $25.11 $25.11 $20.78 9,742
2016-04-28 $25.46 $25.47 $25.18 $25.28 $20.92 21,196
2016-04-27 $25.45 $25.54 $25.45 $25.53 $21.13 10,069
2016-04-26 $25.39 $25.52 $25.39 $25.49 $21.10 6,032
2016-04-25 $25.56 $25.66 $25.38 $25.41 $21.03 20,045
2016-04-22 $25.60 $25.69 $25.55 $25.64 $21.23 6,236
2016-04-21 $25.94 $26.03 $25.53 $25.63 $21.21 28,974
2016-04-20 $26.10 $26.20 $25.91 $25.93 $21.46 11,105
2016-04-19 $26.00 $26.21 $25.93 $26.21 $21.69 18,094
2016-04-18 $25.90 $26.00 $25.80 $26.00 $21.52 10,102
2016-04-15 $25.79 $25.88 $25.79 $25.88 $21.42 4,217
2016-04-14 $25.87 $25.90 $25.75 $25.90 $21.44 7,952
2016-04-13 $25.75 $25.82 $25.65 $25.82 $21.37 18,446
2016-04-12 $25.65 $25.89 $25.53 $25.88 $21.42 25,461
2016-04-11 $25.52 $25.65 $25.51 $25.55 $21.15 3,507
2016-04-08 $25.50 $25.63 $25.50 $25.58 $21.17 11,626
2016-04-07 $25.63 $25.65 $25.50 $25.50 $21.11 6,644
2016-04-06 $25.60 $25.68 $25.60 $25.68 $21.26 637
2016-04-05 $25.43 $25.63 $25.43 $25.58 $21.17 15,360
2016-04-04 $25.49 $25.49 $25.43 $25.47 $21.08 3,714
2016-04-01 $25.45 $25.56 $25.45 $25.50 $21.11 8,453
2016-03-31 $25.62 $25.67 $25.50 $25.50 $21.11 10,237
2016-03-30 $25.45 $25.65 $25.45 $25.64 $21.22 8,085
2016-03-29 $25.47 $25.57 $25.40 $25.50 $21.11 9,518
2016-03-28 $25.57 $25.58 $25.52 $25.52 $21.12 2,624
2016-03-24 $25.60 $25.64 $25.44 $25.57 $21.16 14,327
2016-03-23 $25.68 $25.72 $25.61 $25.61 $21.20 7,711
2016-03-22 $25.86 $25.86 $25.58 $25.68 $21.26 5,662
2016-03-21 $25.57 $25.97 $25.57 $25.83 $21.38 13,146
2016-03-18 $25.59 $25.67 $25.55 $25.66 $21.24 6,085
2016-03-17 $25.54 $25.60 $25.43 $25.44 $21.06 4,870
2016-03-16 $25.59 $25.63 $25.45 $25.63 $21.21 9,461
2016-03-15 $25.50 $25.59 $25.50 $25.52 $21.12 2,430
2016-03-14 $25.56 $25.68 $25.42 $25.50 $21.11 9,067
2016-03-11 $25.68 $25.69 $25.65 $25.66 $21.24 3,050
2016-03-10 $25.63 $25.71 $25.59 $25.68 $21.25 6,575
2016-03-09 $25.60 $25.68 $25.58 $25.68 $21.26 11,258
2016-03-08 $25.61 $25.69 $25.55 $25.65 $21.23 4,337
2016-03-07 $25.68 $25.71 $25.59 $25.71 $21.28 17,766
2016-03-04 $25.43 $25.68 $25.43 $25.68 $21.26 22,263
2016-03-03 $25.43 $25.59 $25.31 $25.43 $21.05 6,286
2016-03-02 $25.38 $25.48 $25.17 $25.35 $20.98 23,487
2016-03-01 $25.52 $25.52 $25.35 $25.35 $20.98 7,626
2016-02-29 $25.42 $25.56 $25.40 $25.40 $21.02 13,034
2016-02-26 $25.39 $25.64 $25.37 $25.64 $21.23 946
2016-02-25 $25.65 $25.65 $25.40 $25.48 $21.09 4,631
2016-02-24 $25.35 $25.67 $25.34 $25.65 $21.05 9,927
2016-02-23 $25.50 $25.57 $25.31 $25.57 $20.98 5,003
2016-02-22 $25.44 $25.63 $25.42 $25.51 $20.93 8,358
2016-02-19 $25.66 $25.71 $25.36 $25.71 $21.09 7,962
2016-02-18 $25.38 $25.75 $25.30 $25.75 $21.13 8,324
2016-02-17 $25.48 $25.48 $25.13 $25.28 $20.74 7,952
2016-02-16 $25.30 $25.68 $25.17 $25.68 $21.07 4,426
2016-02-12 $25.37 $25.39 $25.06 $25.29 $20.75 11,250
2016-02-11 $25.38 $25.40 $25.03 $25.39 $20.83 7,997
2016-02-10 $25.15 $25.44 $25.00 $25.29 $20.75 10,632
2016-02-09 $25.10 $25.19 $25.02 $25.15 $20.64 7,393
2016-02-08 $25.20 $25.46 $25.10 $25.10 $20.60 18,572
2016-02-05 $25.30 $25.37 $25.20 $25.21 $20.69 22,472
2016-02-04 $25.45 $25.45 $25.22 $25.32 $20.78 16,726
2016-02-03 $25.25 $25.63 $25.25 $25.32 $20.78 4,983
2016-02-02 $25.44 $25.72 $25.39 $25.54 $20.96 7,469
2016-02-01 $25.35 $25.75 $25.35 $25.53 $20.95 5,755
2016-01-29 $25.70 $25.77 $25.50 $25.50 $20.92 15,209
2016-01-28 $25.68 $25.94 $25.37 $25.61 $21.01 8,556
2016-01-27 $25.65 $25.87 $25.32 $25.87 $21.23 9,160
2016-01-26 $25.67 $25.67 $25.50 $25.66 $21.06 13,396
2016-01-25 $25.30 $25.68 $25.30 $25.66 $21.06 15,160
2016-01-22 $25.42 $25.43 $25.32 $25.36 $20.81 16,110
2016-01-21 $25.34 $25.50 $25.22 $25.39 $20.83 24,569
2016-01-20 $25.26 $25.30 $25.12 $25.30 $20.76 15,839
2016-01-19 $25.21 $25.27 $25.21 $25.24 $20.71 2,105
2016-01-15 $25.18 $25.42 $25.18 $25.18 $20.66 9,352
2016-01-14 $25.15 $25.43 $25.15 $25.22 $20.69 10,398
2016-01-13 $25.15 $25.19 $25.13 $25.19 $20.67 6,652
2016-01-12 $25.20 $25.20 $25.10 $25.12 $20.61 4,347
2016-01-11 $25.15 $25.20 $25.11 $25.12 $20.61 7,828
2016-01-08 $25.18 $25.20 $25.13 $25.19 $20.67 8,523
2016-01-07 $25.05 $25.12 $24.99 $25.12 $20.61 7,099
2016-01-06 $25.01 $25.14 $25.01 $25.03 $20.54 6,793
2016-01-05 $25.09 $25.12 $24.91 $25.09 $20.59 9,713
2016-01-04 $24.92 $25.26 $24.90 $24.99 $20.51 14,142
2015-12-31 $24.93 $25.16 $24.93 $25.01 $20.52 17,397
2015-12-30 $24.94 $25.06 $24.81 $24.90 $20.43 18,821
2015-12-29 $25.09 $25.09 $24.90 $25.04 $20.55 15,917
2015-12-28 $25.04 $25.20 $25.04 $25.20 $20.68 2,486
2015-12-24 $25.20 $25.26 $25.05 $25.05 $20.55 5,602
2015-12-23 $25.07 $25.18 $24.96 $25.12 $20.61 21,188
2015-12-22 $24.96 $25.13 $24.95 $25.07 $20.57 3,926
2015-12-21 $25.00 $25.13 $24.96 $24.97 $20.49 5,269
2015-12-18 $24.93 $25.09 $24.93 $25.00 $20.52 7,924
2015-12-17 $25.00 $25.09 $24.84 $24.98 $20.50 10,268
2015-12-16 $24.97 $25.09 $24.97 $25.01 $20.52 7,823
2015-12-15 $24.99 $25.09 $24.81 $25.02 $20.53 3,435
2015-12-14 $25.04 $25.10 $24.79 $24.84 $20.38 7,849
2015-12-11 $25.10 $25.22 $24.99 $25.02 $20.53 4,296
2015-12-10 $25.19 $25.29 $24.87 $25.29 $20.75 7,274
2015-12-09 $25.01 $25.09 $24.85 $25.05 $20.55 5,188
2015-12-08 $24.95 $25.00 $24.90 $24.91 $20.44 11,972
2015-12-07 $25.24 $25.24 $24.99 $24.99 $20.51 10,299
2015-12-04 $25.10 $25.19 $25.10 $25.12 $20.61 3,949
2015-12-03 $25.25 $25.25 $25.10 $25.16 $20.65 16,448
2015-12-02 $25.31 $25.31 $25.17 $25.20 $20.68 1,431
2015-12-01 $25.33 $25.33 $25.10 $25.15 $20.64 7,327
2015-11-30 $25.15 $25.30 $25.10 $25.10 $20.60 8,068
2015-11-27 $25.17 $25.38 $25.17 $25.37 $20.82 1,094
2015-11-25 $24.90 $25.21 $24.81 $25.14 $20.63 13,157
2015-11-24 $25.19 $25.50 $25.09 $25.45 $20.70 22,582
2015-11-23 $25.52 $25.52 $25.32 $25.39 $20.65 4,845
2015-11-20 $25.54 $25.54 $25.36 $25.40 $20.66 6,193
2015-11-19 $25.33 $25.61 $25.13 $25.29 $20.57 16,254
2015-11-18 $25.61 $25.63 $25.23 $25.53 $20.77 24,872
2015-11-17 $25.50 $25.62 $25.32 $25.49 $20.73 18,045
2015-11-16 $25.15 $25.60 $25.05 $25.56 $20.79 20,962
2015-11-13 $25.12 $25.27 $24.96 $25.14 $20.45 9,680
2015-11-12 $25.35 $25.41 $25.05 $25.12 $20.43 11,454
2015-11-11 $24.92 $25.06 $24.92 $25.04 $20.37 3,116
2015-11-10 $24.91 $25.12 $24.90 $24.91 $20.26 5,243
2015-11-09 $24.78 $25.07 $24.78 $24.99 $20.32 7,147
2015-11-06 $25.03 $25.22 $24.81 $25.01 $20.34 11,851
2015-11-05 $25.43 $25.45 $25.17 $25.18 $20.48 24,761
2015-11-04 $25.30 $25.52 $25.17 $25.37 $20.64 11,230
2015-11-03 $25.20 $25.27 $25.20 $25.27 $20.55 3,179
2015-11-02 $25.18 $25.26 $25.12 $25.13 $20.44 10,633
2015-10-30 $25.40 $25.40 $25.26 $25.26 $20.55 3,787
2015-10-29 $25.18 $25.43 $25.18 $25.41 $20.67 25,997
2015-10-28 $25.32 $25.51 $25.23 $25.32 $20.59 20,751
2015-10-27 $25.46 $25.46 $25.33 $25.37 $20.63 9,434
2015-10-26 $25.41 $25.53 $25.38 $25.41 $20.67 6,541
2015-10-23 $25.37 $25.48 $25.35 $25.44 $20.69 5,151
2015-10-22 $25.50 $25.63 $25.44 $25.55 $20.78 23,877
2015-10-21 $25.25 $25.64 $25.11 $25.47 $20.72 24,668
2015-10-20 $25.12 $25.48 $25.10 $25.40 $20.66 40,142
2015-10-19 $25.00 $25.19 $24.99 $25.19 $20.49 26,811
2015-10-16 $25.00 $25.16 $24.91 $25.02 $20.35 9,603
2015-10-15 $24.98 $25.17 $24.98 $25.14 $20.45 34,577
2015-10-14 $24.81 $24.98 $24.81 $24.98 $20.32 5,527
2015-10-13 $24.85 $24.97 $24.81 $24.93 $20.28 5,559
2015-10-12 $24.65 $25.05 $24.64 $25.04 $20.37 19,703
2015-10-09 $24.72 $24.91 $24.63 $24.68 $20.07 7,749
2015-10-08 $24.72 $24.72 $24.61 $24.72 $20.11 5,006
2015-10-07 $24.72 $24.72 $24.63 $24.72 $20.11 9,121
2015-10-06 $24.72 $24.72 $24.62 $24.66 $20.06 15,211
2015-10-05 $24.93 $24.95 $24.69 $24.73 $20.11 16,767
2015-10-02 $24.51 $24.80 $24.51 $24.79 $20.16 4,780
2015-10-01 $24.65 $24.78 $24.64 $24.73 $20.11 12,756
2015-09-30 $24.75 $24.75 $24.65 $24.65 $20.05 8,961
2015-09-29 $24.73 $24.74 $24.60 $24.68 $20.08 11,165
2015-09-28 $24.73 $24.74 $24.61 $24.70 $20.09 5,300
2015-09-25 $24.59 $24.73 $24.53 $24.72 $20.11 7,877
2015-09-24 $24.45 $24.58 $24.45 $24.49 $19.92 15,719
2015-09-23 $24.68 $24.68 $24.41 $24.51 $19.93 4,533
2015-09-22 $24.30 $24.68 $24.28 $24.50 $19.93 15,018
2015-09-21 $24.44 $24.68 $24.43 $24.55 $19.97 3,290
2015-09-18 $24.40 $24.55 $24.40 $24.53 $19.95 3,574
2015-09-17 $24.19 $24.50 $24.19 $24.49 $19.92 6,804
2015-09-16 $24.50 $24.50 $24.40 $24.40 $19.85 7,868
2015-09-15 $24.35 $24.50 $24.31 $24.50 $19.93 14,491
2015-09-14 $24.34 $24.34 $24.14 $24.33 $19.79 11,774
2015-09-11 $24.17 $24.31 $24.13 $24.24 $19.72 7,631
2015-09-10 $24.00 $24.16 $24.00 $24.16 $19.65 12,077
2015-09-09 $24.10 $24.10 $24.01 $24.01 $19.53 9,140
2015-09-08 $24.28 $24.28 $24.08 $24.13 $19.63 8,425
2015-09-04 $24.06 $24.20 $24.05 $24.12 $19.62 6,684
2015-09-03 $24.01 $24.21 $23.91 $24.05 $19.56 11,129
2015-09-02 $24.06 $24.39 $24.06 $24.07 $19.58 11,105
2015-09-01 $24.41 $24.53 $24.12 $24.20 $19.68 9,461
2015-08-31 $24.45 $24.45 $24.26 $24.38 $19.83 12,571
2015-08-28 $24.81 $24.81 $24.51 $24.55 $19.97 7,423
2015-08-27 $24.76 $24.76 $24.45 $24.63 $20.03 7,409
2015-08-26 $25.18 $25.18 $24.67 $24.82 $20.01 13,918
2015-08-25 $24.91 $25.02 $24.76 $24.76 $19.96 3,993
2015-08-24 $25.19 $25.19 $24.70 $24.96 $20.12 10,892
2015-08-21 $25.06 $25.08 $24.91 $24.94 $20.10 8,308
2015-08-20 $24.99 $25.00 $24.93 $24.97 $20.13 2,959
2015-08-19 $24.87 $24.99 $24.87 $24.92 $20.09 3,665
2015-08-18 $24.99 $25.00 $24.85 $24.92 $20.09 3,512
2015-08-17 $24.93 $25.00 $24.82 $24.96 $20.12 8,333
2015-08-14 $24.91 $24.91 $24.78 $24.89 $20.06 1,446
2015-08-13 $24.87 $24.95 $24.82 $24.92 $20.09 8,580
2015-08-12 $24.89 $24.90 $24.65 $24.78 $19.98 17,336
2015-08-11 $24.83 $24.99 $24.83 $24.88 $20.06 10,773
2015-08-10 $24.34 $24.96 $24.34 $24.85 $20.03 44,200
2015-08-07 $24.42 $24.59 $24.33 $24.33 $19.61 9,909
2015-08-06 $24.38 $24.39 $24.27 $24.37 $19.65 10,267
2015-08-05 $24.28 $24.50 $24.26 $24.35 $19.63 14,412
2015-08-04 $24.24 $24.44 $24.24 $24.25 $19.55 17,509
2015-08-03 $24.32 $24.35 $24.24 $24.32 $19.60 22,573
2015-07-31 $24.40 $24.98 $24.29 $24.29 $19.58 24,811
2015-07-30 $24.46 $24.59 $24.25 $24.41 $19.68 11,459
2015-07-29 $24.46 $24.59 $24.46 $24.50 $19.75 10,620
2015-07-28 $24.44 $24.53 $24.43 $24.49 $19.74 14,361
2015-07-27 $24.49 $24.51 $24.26 $24.26 $19.56 8,713
2015-07-24 $24.36 $24.50 $24.35 $24.39 $19.66 9,075
2015-07-23 $24.29 $24.50 $24.27 $24.37 $19.65 13,531
2015-07-22 $24.32 $24.36 $24.21 $24.24 $19.54 12,459
2015-07-21 $24.39 $24.40 $24.31 $24.40 $19.67 15,557
2015-07-20 $24.30 $24.37 $24.22 $24.37 $19.65 11,223
2015-07-17 $24.05 $24.38 $24.05 $24.29 $19.58 11,152
2015-07-16 $24.10 $24.16 $24.06 $24.15 $19.47 24,118
2015-07-15 $24.01 $24.08 $23.89 $24.01 $19.35 10,136
2015-07-14 $24.05 $24.10 $23.90 $24.03 $19.37 20,715
2015-07-13 $24.00 $24.02 $23.90 $23.90 $19.27 14,929
2015-07-10 $24.08 $24.08 $23.93 $23.93 $19.29 16,829
2015-07-09 $24.06 $24.12 $23.91 $23.93 $19.29 14,509
2015-07-08 $24.02 $24.20 $24.02 $24.05 $19.39 3,917
2015-07-07 $24.22 $24.22 $24.05 $24.12 $19.44 11,884
2015-07-06 $24.11 $24.16 $23.99 $24.08 $19.41 28,990
2015-07-02 $24.04 $24.11 $23.90 $24.11 $19.44 15,701
2015-07-01 $24.01 $24.06 $23.86 $23.86 $19.23 6,976
2015-06-30 $24.01 $24.12 $23.94 $23.94 $19.30 22,800
2015-06-29 $24.13 $24.28 $24.00 $24.01 $19.35 18,132
2015-06-26 $24.38 $24.40 $24.11 $24.11 $19.44 10,211
2015-06-25 $24.12 $24.26 $24.12 $24.17 $19.48 10,098
Similar Companies to Tennessee Valley Authority (TVC) 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.