Invesco Variable Rate Preferred ETF (VRP) Exchange: NYSE ARCA

Data as of May 2, 2025

$23.90 ($-0.05) -0.21%

Invesco Variable Rate Preferred ETF - Daily Information
Click for more stock information on Invesco Variable Rate Preferred ETF.
Daily Information Data
Date May 2, 2025
Open $23.92
Previous Close $23.90
High $23.92
Low $23.85
Adjusted Open $23.92
Previous Adjusted Close $23.90
Adjusted High $23.92
Adjusted Low $23.85

About Invesco Variable Rate Preferred ETF (VRP)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. The Underlying Index is a market capitalization-weighted index designed to track the performance of preferred stock, as well as certain types of hybrid securities that are functionally equivalent to preferred stocks, that are issued by U.S.-based or foreign issuers and that pay a floating or variable rate dividend or coupon. Strictly in accordance with its guidelines and mandated procedures, Wells Fargo Securities, LLC (together with Wells Fargo & Company, the “Index Provider”) employs a proprietary methodology to select for the Underlying Index issues of preferred stock and hybrid securities that, in the Index Provider’s judgment, are functionally equivalent to preferred stock based on the inclusion of equity features. To be eligible for inclusion in the Underlying Index, the preferred stock or hybrid security must: (i) maintain a minimum par value of $100 million outstanding or a minimum of 10 million shares outstanding; (ii) have floating or variable dividends or coupons; (iii) be U.S. dollar denominated and have a tranche that is offered in the U.S.; and (iv) be U.S. registered (or otherwise exempt from registration in the United States). The Fund considers the traditional preferred stocks and functionally equivalent hybrid securities included in the Underlying Index, collectively, to be “Hybrid and Preferred Securities.” In general, preferred stock is a class of equity security that is so named because it is “preferred” over common stock within an issuer’s capital structure. This preference means that an issuer must pay distributions on its preferred stock before paying dividends on its common stock, and that claims of preferred stockholders to an issuer’s assets are placed ahead of claims of common stockholders when an issuer liquidates. However, as an equity security, preferred stock is junior to an issuer’s various forms of debt. Preferred securities include straight preferred stock, non-cumulative preferred stock, cumulative preferred stock, participating preferred stock, adjustable rate preferred stock, both $25 par value and $1,000 par value preferred securities, trust preferred securities, depositary shares, preference shares, convertible preferred shares and callable preferred shares. Hybrid securities that are “functionally equivalent” to preferred stock are those securities that, like traditional preferred stock, have preference over the common stock within an issuer’s capital structure, and are issued and traded in a similar manner to traditional preferred stock. Like preferred stock (but unlike debt securities or common stock), hybrid securities have the ability to defer dividend payments to stockholders and to extend their maturity dates to different durations. Variable- or floating-rate securities pay interest at rates that adjust whenever a specified benchmark interest rate (e.g., the LIBOR or a T-Bill rate) changes, float at a fixed margin above a generally recognized base lending rate, or are reset or re-determined on specified dates (such as the last day of a month or calendar quarter). Dividends may be paid on a variable rate percentage of the fixed par value at which the preferred stock is issued, and preferred stocks often have a liquidation value that equals the original purchase price of the stock at the time of issuance. As of August 31, 2019, the Underlying Index was comprised of 277 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco Variable Rate Preferred ETF (VRP)

Date Open High Low Close Adj.Close Volume
2025-04-30 $23.92 $23.92 $23.85 $23.90 $23.90 388,319
2025-04-29 $23.95 $23.98 $23.88 $23.95 $23.95 267,503
2025-04-28 $23.99 $23.99 $23.87 $23.95 $23.95 933,864
2025-04-25 $23.99 $23.99 $23.94 $23.97 $23.97 214,796
2025-04-24 $23.97 $24.00 $23.90 $24.00 $24.00 332,645
2025-04-23 $23.92 $23.97 $23.88 $23.95 $23.95 500,372
2025-04-22 $23.82 $23.84 $23.77 $23.84 $23.84 350,610
2025-04-21 $23.80 $23.80 $23.66 $23.80 $23.80 660,600
2025-04-17 $23.82 $23.96 $23.81 $23.94 $23.94 491,966
2025-04-16 $23.76 $23.85 $23.69 $23.77 $23.77 448,612
2025-04-15 $23.75 $23.80 $23.66 $23.79 $23.79 435,900
2025-04-14 $23.67 $23.75 $23.60 $23.70 $23.70 387,771
2025-04-11 $23.60 $23.60 $23.30 $23.47 $23.47 415,691
2025-04-10 $23.70 $23.78 $23.34 $23.56 $23.56 532,963
2025-04-09 $23.18 $23.86 $23.03 $23.68 $23.68 1,434,012
2025-04-08 $23.50 $23.70 $23.28 $23.32 $23.32 846,686
2025-04-07 $23.40 $23.57 $23.14 $23.37 $23.37 1,785,085
2025-04-04 $23.90 $23.92 $23.58 $23.60 $23.60 2,126,528
2025-04-03 $24.20 $24.26 $24.00 $24.00 $24.00 528,093
2025-04-02 $24.23 $24.28 $24.23 $24.28 $24.28 346,736
2025-04-01 $24.26 $24.27 $24.22 $24.25 $24.25 392,243
2025-03-31 $24.20 $24.27 $24.20 $24.24 $24.24 310,742
2025-03-28 $24.29 $24.32 $24.24 $24.26 $24.26 345,418
2025-03-27 $24.26 $24.27 $24.22 $24.27 $24.27 300,176
2025-03-26 $24.27 $24.32 $24.20 $24.21 $24.21 425,114
2025-03-25 $24.32 $24.32 $24.28 $24.31 $24.31 481,701
2025-03-24 $24.32 $24.34 $24.29 $24.32 $24.32 341,979
2025-03-21 $24.40 $24.42 $24.38 $24.41 $24.31 194,547
2025-03-20 $24.38 $24.44 $24.38 $24.40 $24.40 444,836
2025-03-19 $24.30 $24.40 $24.27 $24.38 $24.38 333,232
2025-03-18 $24.32 $24.32 $24.26 $24.29 $24.29 269,397
2025-03-17 $24.25 $24.33 $24.25 $24.33 $24.33 344,288
2025-03-14 $24.25 $24.26 $24.20 $24.25 $24.25 230,204
2025-03-13 $24.26 $24.26 $24.14 $24.21 $24.21 464,571
2025-03-12 $24.30 $24.30 $24.22 $24.26 $24.26 303,752
2025-03-11 $24.27 $24.29 $24.23 $24.26 $24.26 315,299
2025-03-10 $24.35 $24.35 $24.28 $24.28 $24.28 322,356
2025-03-07 $24.33 $24.36 $24.32 $24.33 $24.33 214,741
2025-03-06 $24.33 $24.46 $24.32 $24.35 $24.35 298,824
2025-03-05 $24.35 $24.42 $24.32 $24.40 $24.40 581,951
2025-03-04 $24.40 $24.40 $24.25 $24.30 $24.30 851,236
2025-03-03 $24.46 $24.46 $24.40 $24.42 $24.42 811,028
2025-02-28 $24.42 $24.46 $24.39 $24.46 $24.46 1,000,850
2025-02-27 $24.40 $24.44 $24.37 $24.40 $24.40 3,380,457
2025-02-26 $24.40 $24.45 $24.34 $24.37 $24.37 2,440,000
2025-02-25 $24.37 $24.40 $24.34 $24.38 $24.38 818,291
2025-02-24 $24.40 $24.42 $24.30 $24.31 $24.31 521,933
2025-02-21 $24.50 $24.56 $24.47 $24.49 $24.38 244,326
2025-02-20 $24.49 $24.49 $24.44 $24.49 $24.38 317,511
2025-02-19 $24.49 $24.51 $24.44 $24.48 $24.37 368,851
2025-02-18 $24.49 $24.57 $24.43 $24.50 $24.39 446,750
2025-02-14 $24.46 $24.49 $24.45 $24.49 $24.38 400,833
2025-02-13 $24.40 $24.44 $24.37 $24.43 $24.32 473,849
2025-02-12 $24.39 $24.41 $24.34 $24.39 $24.28 398,881
2025-02-11 $24.43 $24.44 $24.38 $24.42 $24.31 849,546
2025-02-10 $24.43 $24.44 $24.38 $24.44 $24.33 371,185
2025-02-07 $24.42 $24.42 $24.37 $24.39 $24.28 301,897
2025-02-06 $24.42 $24.42 $24.37 $24.41 $24.30 501,229
2025-02-05 $24.34 $24.41 $24.30 $24.38 $24.27 776,731
2025-02-04 $24.32 $24.37 $24.30 $24.32 $24.21 746,932
2025-02-03 $24.31 $24.33 $24.27 $24.28 $24.17 1,425,704
2025-01-31 $24.35 $24.37 $24.28 $24.32 $24.21 1,113,887
2025-01-30 $24.35 $24.36 $24.28 $24.30 $24.19 1,353,214
2025-01-29 $24.35 $24.37 $24.29 $24.30 $24.19 374,748
2025-01-28 $24.32 $24.35 $24.26 $24.31 $24.20 430,403
2025-01-27 $24.30 $24.31 $24.25 $24.30 $24.19 556,915
2025-01-24 $24.29 $24.29 $24.24 $24.27 $24.16 369,604
2025-01-23 $24.27 $24.27 $24.21 $24.25 $24.14 454,276
2025-01-22 $24.30 $24.41 $24.20 $24.26 $24.15 872,300
2025-01-21 $24.22 $24.27 $24.22 $24.25 $24.14 625,082
2025-01-17 $24.35 $24.38 $24.29 $24.33 $24.11 389,928
2025-01-16 $24.32 $24.46 $24.26 $24.28 $24.06 413,361
2025-01-15 $24.25 $24.29 $24.20 $24.28 $24.06 347,710
2025-01-14 $24.11 $24.17 $24.09 $24.12 $23.90 316,665
2025-01-13 $24.14 $24.25 $24.04 $24.07 $23.85 576,407
2025-01-10 $24.17 $24.20 $24.13 $24.15 $23.93 574,553
2025-01-08 $24.20 $24.25 $24.12 $24.18 $23.96 792,065
2025-01-07 $24.36 $24.37 $24.15 $24.15 $23.93 716,545
2025-01-06 $24.43 $24.43 $24.34 $24.34 $24.12 363,906
2025-01-03 $24.29 $24.45 $24.29 $24.45 $24.45 611,459
2025-01-02 $24.27 $24.29 $24.16 $24.25 $24.25 523,990
2024-12-31 $24.32 $24.40 $24.12 $24.19 $24.19 1,067,550
2024-12-30 $24.22 $24.32 $24.21 $24.28 $24.28 502,248
2024-12-27 $24.28 $24.28 $24.18 $24.21 $24.21 511,593
2024-12-26 $24.23 $24.27 $24.23 $24.27 $24.27 482,452
2024-12-24 $24.28 $24.29 $24.23 $24.25 $24.25 153,074
2024-12-23 $24.20 $24.25 $24.12 $24.23 $24.23 385,101
2024-12-20 $24.29 $24.34 $24.27 $24.32 $24.18 463,766
2024-12-19 $24.40 $24.47 $24.23 $24.24 $24.10 845,095
2024-12-18 $24.52 $24.52 $24.31 $24.34 $24.20 553,667
2024-12-17 $24.50 $24.52 $24.47 $24.52 $24.38 400,398
2024-12-16 $24.50 $24.56 $24.48 $24.50 $24.36 578,350
2024-12-13 $24.49 $24.53 $24.38 $24.47 $24.33 521,347
2024-12-12 $24.51 $24.52 $24.48 $24.51 $24.37 299,145
2024-12-11 $24.53 $24.53 $24.47 $24.49 $24.35 271,334
2024-12-10 $24.50 $24.54 $24.46 $24.46 $24.32 300,155
2024-12-09 $24.51 $24.55 $24.49 $24.55 $24.41 316,971
2024-12-06 $24.52 $24.52 $24.48 $24.48 $24.34 274,355
2024-12-05 $24.48 $24.51 $24.45 $24.51 $24.37 306,373
2024-12-04 $24.48 $24.50 $24.45 $24.48 $24.34 385,094
2024-12-03 $24.43 $24.48 $24.43 $24.46 $24.32 436,689
2024-12-02 $24.50 $24.50 $24.34 $24.38 $24.24 761,040
2024-11-29 $24.41 $24.52 $24.37 $24.52 $24.52 155,201
2024-11-27 $24.41 $24.41 $24.37 $24.40 $24.40 226,203
2024-11-26 $24.44 $24.44 $24.33 $24.38 $24.38 287,171
2024-11-25 $24.46 $24.46 $24.38 $24.41 $24.41 248,885
2024-11-22 $24.39 $24.40 $24.30 $24.40 $24.40 404,814
2024-11-21 $24.31 $24.35 $24.30 $24.35 $24.35 658,854
2024-11-20 $24.34 $24.40 $24.26 $24.33 $24.33 264,888
2024-11-19 $24.34 $24.35 $24.29 $24.33 $24.33 176,710
2024-11-18 $24.36 $24.36 $24.31 $24.35 $24.35 252,090
2024-11-15 $24.51 $24.51 $24.44 $24.48 $24.34 481,349
2024-11-14 $24.51 $24.55 $24.45 $24.50 $24.36 469,386
2024-11-13 $24.51 $24.52 $24.43 $24.51 $24.37 253,220
2024-11-12 $24.51 $24.53 $24.46 $24.48 $24.34 301,334
2024-11-11 $24.55 $24.58 $24.52 $24.52 $24.52 226,413
2024-11-08 $24.49 $24.55 $24.45 $24.55 $24.55 344,982
2024-11-07 $24.47 $24.49 $24.43 $24.43 $24.43 218,140
2024-11-06 $24.43 $24.47 $24.41 $24.42 $24.42 444,169
2024-11-05 $24.43 $24.46 $24.38 $24.45 $24.45 245,088
2024-11-04 $24.43 $24.44 $24.34 $24.43 $24.43 280,193
2024-11-01 $24.41 $24.43 $24.37 $24.40 $24.40 230,408
2024-10-31 $24.44 $24.51 $24.37 $24.41 $24.41 222,697
2024-10-30 $24.41 $24.43 $24.35 $24.42 $24.42 142,648
2024-10-29 $24.40 $24.42 $24.36 $24.39 $24.39 200,696
2024-10-28 $24.48 $24.53 $24.39 $24.41 $24.41 190,354
2024-10-25 $24.51 $24.54 $24.41 $24.44 $24.44 537,338
2024-10-24 $24.35 $24.46 $24.33 $24.46 $24.46 426,885
2024-10-23 $24.43 $24.54 $24.28 $24.30 $24.30 333,388
2024-10-22 $24.41 $24.45 $24.40 $24.43 $24.43 135,472
2024-10-21 $24.49 $24.49 $24.37 $24.43 $24.43 431,797
2024-10-18 $24.67 $24.67 $24.62 $24.63 $24.63 230,711
2024-10-17 $24.61 $24.64 $24.57 $24.63 $24.63 562,870
2024-10-16 $24.59 $24.64 $24.54 $24.63 $24.63 297,018
2024-10-15 $24.59 $24.62 $24.54 $24.58 $24.58 226,535
2024-10-14 $24.52 $24.58 $24.51 $24.55 $24.55 235,190
2024-10-11 $24.41 $24.53 $24.41 $24.51 $24.51 277,542
2024-10-10 $24.43 $24.47 $24.40 $24.41 $24.41 224,423
2024-10-09 $24.39 $24.48 $24.39 $24.45 $24.45 226,924
2024-10-08 $24.32 $24.39 $24.29 $24.37 $24.37 238,758
2024-10-07 $24.46 $24.47 $24.31 $24.33 $24.33 289,676
2024-10-04 $24.48 $24.51 $24.39 $24.48 $24.48 517,850
2024-10-03 $24.52 $24.56 $24.47 $24.47 $24.47 216,223
2024-10-02 $24.51 $24.53 $24.46 $24.50 $24.50 229,178
2024-10-01 $24.48 $24.52 $24.41 $24.52 $24.52 569,204
2024-09-30 $24.52 $24.54 $24.41 $24.46 $24.46 338,769
2024-09-27 $24.57 $24.59 $24.46 $24.51 $24.51 272,704
2024-09-26 $24.53 $24.55 $24.49 $24.55 $24.55 277,000
2024-09-25 $24.55 $24.55 $24.45 $24.47 $24.47 382,443
2024-09-24 $24.55 $24.56 $24.41 $24.51 $24.51 366,003
2024-09-23 $24.57 $24.62 $24.48 $24.51 $24.51 485,458
2024-09-20 $24.61 $24.66 $24.57 $24.63 $24.52 319,012
2024-09-19 $24.59 $24.65 $24.50 $24.64 $24.53 272,174
2024-09-18 $24.53 $24.59 $24.50 $24.51 $24.40 190,252
2024-09-17 $24.56 $24.56 $24.49 $24.50 $24.39 216,467
2024-09-16 $24.44 $24.54 $24.43 $24.54 $24.43 266,273
2024-09-13 $24.48 $24.52 $24.38 $24.40 $24.29 287,051
2024-09-12 $24.38 $24.50 $24.33 $24.50 $24.39 256,757
2024-09-11 $24.34 $24.38 $24.29 $24.37 $24.26 315,738
2024-09-10 $24.34 $24.38 $24.31 $24.32 $24.21 250,045
2024-09-09 $24.45 $24.45 $24.32 $24.36 $24.25 232,769
2024-09-06 $24.34 $24.37 $24.31 $24.37 $24.37 380,018
2024-09-05 $24.27 $24.36 $24.24 $24.36 $24.36 462,475
2024-09-04 $24.24 $24.28 $24.19 $24.25 $24.25 232,202
2024-09-03 $24.22 $24.24 $24.20 $24.22 $24.22 195,339
2024-08-30 $24.22 $24.24 $24.17 $24.22 $24.22 170,012
2024-08-29 $24.18 $24.23 $24.14 $24.17 $24.17 219,454
2024-08-28 $24.20 $24.22 $24.10 $24.12 $24.12 244,671
2024-08-27 $24.20 $24.21 $24.14 $24.20 $24.20 188,736
2024-08-26 $24.22 $24.22 $24.15 $24.21 $24.21 240,945
2024-08-23 $24.21 $24.22 $24.15 $24.22 $24.22 271,920
2024-08-22 $24.15 $24.15 $24.10 $24.13 $24.13 325,339
2024-08-21 $24.12 $24.13 $24.07 $24.13 $24.13 195,878
2024-08-20 $24.07 $24.11 $24.05 $24.09 $24.09 272,297
2024-08-19 $24.04 $24.09 $24.03 $24.08 $24.08 261,351
2024-08-16 $24.11 $24.16 $24.11 $24.16 $24.05 309,736
2024-08-15 $24.05 $24.11 $24.05 $24.10 $23.99 310,021
2024-08-14 $24.04 $24.09 $23.99 $24.05 $23.94 290,072
2024-08-13 $23.89 $24.04 $23.89 $24.00 $23.89 274,832
2024-08-12 $23.98 $24.02 $23.84 $23.87 $23.87 609,514
2024-08-09 $24.00 $24.01 $23.93 $23.93 $23.93 240,535
2024-08-08 $23.96 $24.01 $23.88 $24.00 $24.00 356,874
2024-08-07 $23.87 $24.10 $23.86 $23.93 $23.93 645,499
2024-08-06 $23.73 $23.81 $23.66 $23.76 $23.76 490,565
2024-08-05 $23.60 $23.71 $23.43 $23.61 $23.61 844,573
2024-08-02 $23.86 $23.95 $23.57 $23.76 $23.76 1,607,244
2024-08-01 $24.01 $24.02 $23.91 $23.91 $23.91 923,625
2024-07-31 $24.02 $24.08 $24.00 $24.04 $24.04 271,925
2024-07-30 $24.00 $24.03 $23.95 $23.96 $23.96 502,318
2024-07-29 $24.06 $24.06 $23.94 $23.96 $23.96 521,197
2024-07-26 $24.01 $24.07 $23.95 $24.05 $24.05 571,165
2024-07-25 $23.84 $23.96 $23.84 $23.89 $23.89 305,722
2024-07-24 $24.02 $24.04 $23.78 $23.80 $23.80 963,651
2024-07-23 $24.08 $24.09 $24.00 $24.02 $24.02 405,779
2024-07-22 $24.02 $24.04 $24.00 $24.03 $24.03 221,138
2024-07-19 $24.19 $24.24 $24.08 $24.09 $23.97 617,477
2024-07-18 $24.14 $24.21 $24.13 $24.18 $24.06 427,589
2024-07-17 $24.04 $24.15 $24.02 $24.12 $24.00 538,033
2024-07-16 $24.19 $24.19 $24.02 $24.06 $23.94 740,265
2024-07-15 $24.17 $24.18 $24.09 $24.16 $24.04 526,199
2024-07-12 $24.11 $24.15 $24.11 $24.14 $24.02 272,263
2024-07-11 $24.09 $24.16 $24.06 $24.12 $24.00 404,415
2024-07-10 $24.00 $24.06 $23.96 $24.03 $23.91 241,562
2024-07-09 $24.09 $24.10 $23.93 $23.93 $23.81 344,521
2024-07-08 $24.07 $24.09 $24.03 $24.07 $23.95 220,910
2024-07-05 $24.05 $24.07 $24.01 $24.05 $23.93 264,647
2024-07-03 $23.91 $24.04 $23.91 $24.04 $23.92 281,198
2024-07-02 $23.76 $23.97 $23.76 $23.94 $23.82 342,561
2024-07-01 $23.96 $23.96 $23.73 $23.78 $23.67 507,785
2024-06-28 $23.91 $23.96 $23.85 $23.96 $23.96 255,190
2024-06-27 $23.88 $23.98 $23.87 $23.94 $23.94 435,411
2024-06-26 $23.86 $23.87 $23.82 $23.85 $23.85 270,562
2024-06-25 $23.94 $23.94 $23.80 $23.87 $23.87 663,311
2024-06-24 $23.99 $23.99 $23.94 $23.94 $23.94 228,990
2024-06-21 $23.95 $24.08 $23.95 $24.08 $23.97 273,054
2024-06-20 $23.97 $24.01 $23.90 $24.01 $24.01 246,070
2024-06-18 $23.88 $23.98 $23.88 $23.98 $23.98 575,068
2024-06-17 $23.86 $23.90 $23.82 $23.89 $23.89 187,491
2024-06-14 $23.90 $23.95 $23.86 $23.88 $23.88 251,381
2024-06-13 $23.89 $23.94 $23.83 $23.90 $23.90 803,271
2024-06-12 $23.87 $23.99 $23.82 $23.85 $23.85 1,033,130
2024-06-11 $23.80 $23.88 $23.74 $23.85 $23.85 289,928
2024-06-10 $23.80 $23.88 $23.79 $23.83 $23.83 875,690
2024-06-07 $23.90 $23.91 $23.74 $23.76 $23.76 727,675
2024-06-06 $23.90 $23.95 $23.85 $23.93 $23.93 336,588
2024-06-05 $23.97 $23.97 $23.88 $23.93 $23.93 304,737
2024-06-04 $23.93 $23.96 $23.91 $23.96 $23.96 325,791
2024-06-03 $23.86 $23.94 $23.86 $23.94 $23.94 1,004,902
2024-05-31 $23.71 $23.86 $23.71 $23.85 $23.85 385,657
2024-05-30 $23.68 $23.74 $23.64 $23.64 $23.64 213,353
2024-05-29 $23.83 $23.84 $23.65 $23.69 $23.69 788,740
2024-05-28 $23.90 $23.92 $23.82 $23.84 $23.84 297,196
2024-05-24 $23.84 $23.90 $23.79 $23.90 $23.90 427,936
2024-05-23 $23.81 $23.88 $23.77 $23.80 $23.80 645,441
2024-05-22 $23.87 $23.87 $23.75 $23.78 $23.78 508,347
2024-05-21 $23.91 $23.91 $23.87 $23.87 $23.87 358,402
2024-05-20 $23.93 $23.93 $23.87 $23.88 $23.88 180,642
2024-05-17 $23.98 $23.99 $23.93 $23.97 $23.97 167,850
2024-05-16 $23.90 $23.98 $23.90 $23.95 $23.95 245,729
2024-05-15 $23.92 $23.95 $23.89 $23.90 $23.90 328,168
2024-05-14 $23.86 $23.91 $23.82 $23.88 $23.88 228,246
2024-05-13 $23.87 $23.90 $23.80 $23.84 $23.84 406,158
2024-05-10 $23.86 $23.88 $23.82 $23.83 $23.83 188,034
2024-05-09 $23.87 $23.88 $23.81 $23.82 $23.82 206,290
2024-05-08 $23.88 $23.96 $23.81 $23.96 $23.96 298,619
2024-05-07 $23.87 $23.89 $23.86 $23.89 $23.89 306,460
2024-05-06 $23.85 $23.87 $23.80 $23.83 $23.83 833,079
2024-05-03 $23.73 $23.80 $23.72 $23.80 $23.80 414,391
2024-05-02 $23.65 $23.72 $23.62 $23.72 $23.72 298,620
2024-05-01 $23.59 $23.65 $23.55 $23.61 $23.61 480,220
2024-04-30 $23.62 $23.63 $23.55 $23.59 $23.59 407,490
2024-04-29 $23.55 $23.64 $23.52 $23.64 $23.64 558,678
2024-04-26 $23.53 $23.54 $23.49 $23.52 $23.52 273,150
2024-04-25 $23.48 $23.56 $23.41 $23.48 $23.48 239,724
2024-04-24 $23.51 $23.54 $23.49 $23.52 $23.52 814,787
2024-04-23 $23.45 $23.53 $23.44 $23.47 $23.47 439,155
2024-04-22 $23.43 $23.50 $23.41 $23.41 $23.41 741,905
2024-04-19 $23.54 $23.54 $23.48 $23.48 $23.37 336,594
2024-04-18 $23.48 $23.55 $23.46 $23.52 $23.41 815,174
2024-04-17 $23.46 $23.51 $23.40 $23.46 $23.35 394,842
2024-04-16 $23.49 $23.52 $23.40 $23.41 $23.30 226,857
2024-04-15 $23.63 $23.63 $23.44 $23.44 $23.33 638,906
2024-04-12 $23.63 $23.66 $23.58 $23.58 $23.47 231,587
2024-04-11 $23.67 $23.69 $23.58 $23.64 $23.53 405,045
2024-04-10 $23.68 $23.73 $23.64 $23.65 $23.54 264,927
2024-04-09 $23.74 $23.75 $23.69 $23.73 $23.62 271,748
2024-04-08 $23.74 $23.74 $23.70 $23.72 $23.61 153,017
2024-04-05 $23.72 $23.74 $23.70 $23.72 $23.61 172,276
2024-04-04 $23.71 $23.74 $23.69 $23.71 $23.60 228,919
2024-04-03 $23.70 $23.73 $23.65 $23.68 $23.57 485,980
2024-04-02 $23.70 $23.76 $23.66 $23.73 $23.62 509,602
2024-04-01 $23.82 $23.84 $23.76 $23.81 $23.70 883,440
2024-03-28 $23.81 $23.83 $23.76 $23.77 $23.66 223,174
2024-03-27 $23.83 $23.85 $23.77 $23.80 $23.69 337,943
2024-03-26 $23.81 $23.82 $23.77 $23.81 $23.70 322,963
2024-03-25 $23.86 $23.86 $23.80 $23.82 $23.71 513,391
2024-03-22 $23.85 $23.87 $23.74 $23.82 $23.71 568,351
2024-03-21 $23.69 $23.76 $23.69 $23.76 $23.65 283,806
2024-03-20 $23.67 $23.70 $23.66 $23.69 $23.58 247,191
2024-03-19 $23.59 $23.66 $23.59 $23.65 $23.54 230,122
2024-03-18 $23.67 $23.67 $23.60 $23.60 $23.49 154,123
2024-03-15 $23.68 $23.72 $23.67 $23.71 $23.71 205,603
2024-03-14 $23.77 $23.78 $23.66 $23.70 $23.70 260,703
2024-03-13 $23.72 $23.77 $23.70 $23.74 $23.74 216,021
2024-03-12 $23.67 $23.71 $23.63 $23.71 $23.71 252,655
2024-03-11 $23.63 $23.67 $23.59 $23.67 $23.67 268,682
2024-03-08 $23.66 $23.66 $23.59 $23.59 $23.59 254,071
2024-03-07 $23.57 $23.64 $23.57 $23.61 $23.61 220,846
2024-03-06 $23.59 $23.61 $23.52 $23.57 $23.57 334,540
2024-03-05 $23.57 $23.60 $23.52 $23.54 $23.54 182,448
2024-03-04 $23.60 $23.62 $23.52 $23.55 $23.55 257,996
2024-03-01 $23.65 $23.65 $23.51 $23.59 $23.59 262,484
2024-02-29 $23.62 $23.64 $23.58 $23.62 $23.62 272,397
2024-02-28 $23.61 $23.61 $23.55 $23.57 $23.57 254,722
2024-02-27 $23.61 $23.63 $23.53 $23.60 $23.60 519,848
2024-02-26 $23.65 $23.66 $23.58 $23.60 $23.60 183,440
2024-02-23 $23.64 $23.65 $23.55 $23.63 $23.63 237,472
2024-02-22 $23.55 $23.57 $23.50 $23.57 $23.57 260,336
2024-02-21 $23.47 $23.50 $23.45 $23.49 $23.49 152,567
2024-02-20 $23.46 $23.49 $23.43 $23.45 $23.45 208,711
2024-02-16 $23.55 $23.55 $23.47 $23.53 $23.53 166,052
2024-02-15 $23.52 $23.57 $23.47 $23.56 $23.56 278,133
2024-02-14 $23.45 $23.50 $23.42 $23.42 $23.42 276,726
2024-02-13 $23.45 $23.51 $23.37 $23.39 $23.39 248,067
2024-02-12 $23.49 $23.51 $23.45 $23.45 $23.45 466,979
2024-02-09 $23.40 $23.49 $23.39 $23.45 $23.45 298,906
2024-02-08 $23.40 $23.43 $23.32 $23.35 $23.35 815,507
2024-02-07 $23.46 $23.46 $23.34 $23.39 $23.39 326,721
2024-02-06 $23.52 $23.52 $23.42 $23.42 $23.42 347,468
2024-02-05 $23.50 $23.54 $23.44 $23.45 $23.45 436,632
2024-02-02 $23.50 $23.54 $23.42 $23.52 $23.52 491,223
2024-02-01 $23.57 $23.57 $23.46 $23.51 $23.51 453,406
2024-01-31 $23.61 $23.70 $23.49 $23.50 $23.50 349,778
2024-01-30 $23.58 $23.60 $23.53 $23.59 $23.59 469,262
2024-01-29 $23.56 $23.57 $23.53 $23.57 $23.57 332,253
2024-01-26 $23.53 $23.55 $23.48 $23.53 $23.53 490,786
2024-01-25 $23.41 $23.51 $23.40 $23.49 $23.49 664,282
2024-01-24 $23.28 $23.39 $23.28 $23.36 $23.36 317,331
2024-01-23 $23.36 $23.39 $23.26 $23.29 $23.29 234,121
2024-01-22 $23.30 $23.33 $23.26 $23.31 $23.31 312,413
2024-01-19 $23.30 $23.33 $23.24 $23.31 $23.31 341,723
2024-01-18 $23.28 $23.31 $23.24 $23.26 $23.26 185,179
2024-01-17 $23.24 $23.27 $23.20 $23.22 $23.22 300,738
2024-01-16 $23.20 $23.29 $23.20 $23.23 $23.23 253,441
2024-01-12 $23.30 $23.33 $23.21 $23.24 $23.24 245,950
2024-01-11 $23.28 $23.31 $23.22 $23.27 $23.27 392,210
2024-01-10 $23.22 $23.25 $23.14 $23.23 $23.23 273,826
2024-01-09 $23.11 $23.22 $23.10 $23.15 $23.15 284,610
2024-01-08 $23.05 $23.13 $23.02 $23.08 $23.08 357,199
2024-01-05 $23.02 $23.08 $23.00 $23.01 $23.01 326,554
2024-01-04 $22.99 $23.07 $22.97 $22.99 $22.99 482,432
2024-01-03 $23.07 $23.08 $22.98 $22.99 $22.99 569,600
2024-01-02 $23.14 $23.17 $23.03 $23.04 $23.04 567,548
2023-12-29 $23.12 $23.18 $23.08 $23.08 $23.08 383,532
2023-12-28 $23.12 $23.19 $23.06 $23.07 $23.07 847,503
2023-12-27 $23.15 $23.16 $23.08 $23.14 $23.14 494,241
2023-12-26 $23.13 $23.15 $23.06 $23.13 $23.13 409,013
2023-12-22 $23.14 $23.17 $23.07 $23.07 $23.07 487,504
2023-12-21 $23.06 $23.10 $23.02 $23.07 $23.07 444,471
2023-12-20 $23.00 $23.10 $22.99 $23.00 $23.00 566,925
2023-12-19 $23.01 $23.08 $22.98 $23.00 $23.00 368,008
2023-12-18 $23.00 $23.03 $22.89 $23.01 $23.01 369,309
2023-12-15 $23.10 $23.18 $23.06 $23.07 $22.90 395,304
2023-12-14 $23.00 $23.15 $22.95 $23.15 $22.98 638,490
2023-12-13 $22.88 $22.94 $22.82 $22.94 $22.78 451,748
2023-12-12 $22.81 $22.84 $22.76 $22.82 $22.66 717,423
2023-12-11 $22.80 $22.81 $22.76 $22.80 $22.64 683,368
2023-12-08 $22.76 $22.80 $22.76 $22.78 $22.62 296,640
2023-12-07 $22.80 $22.85 $22.75 $22.82 $22.66 289,640
2023-12-06 $22.76 $22.80 $22.74 $22.76 $22.59 369,155
2023-12-05 $22.65 $22.75 $22.65 $22.74 $22.58 390,406
2023-12-04 $22.61 $22.75 $22.61 $22.70 $22.54 597,840
2023-12-01 $22.62 $22.71 $22.56 $22.71 $22.71 454,296
2023-11-30 $22.53 $22.66 $22.51 $22.58 $22.58 740,073
2023-11-29 $22.54 $22.59 $22.50 $22.57 $22.57 317,986
2023-11-28 $22.37 $22.53 $22.36 $22.49 $22.49 407,386
2023-11-27 $22.45 $22.50 $22.39 $22.40 $22.40 407,542
2023-11-24 $22.46 $22.50 $22.38 $22.38 $22.38 194,998
2023-11-22 $22.40 $22.44 $22.39 $22.39 $22.39 243,250
2023-11-21 $22.37 $22.44 $22.36 $22.36 $22.36 513,983
2023-11-20 $22.45 $22.47 $22.37 $22.39 $22.39 378,919
2023-11-17 $22.53 $22.60 $22.53 $22.53 $22.36 182,442
2023-11-16 $22.55 $22.57 $22.52 $22.56 $22.39 312,649
2023-11-15 $22.55 $22.55 $22.37 $22.55 $22.38 444,230
2023-11-14 $22.52 $22.76 $22.44 $22.49 $22.32 587,381
2023-11-13 $22.29 $22.43 $22.23 $22.41 $22.24 304,230
2023-11-10 $22.20 $22.36 $22.20 $22.35 $22.18 368,990
2023-11-09 $22.27 $22.33 $22.17 $22.17 $22.01 289,046
2023-11-08 $22.26 $22.33 $22.25 $22.25 $22.09 269,905
2023-11-07 $22.28 $22.30 $22.24 $22.29 $22.13 213,104
2023-11-06 $22.32 $22.32 $22.21 $22.28 $22.12 630,802
2023-11-03 $22.24 $22.32 $22.17 $22.32 $22.15 438,268
2023-11-02 $21.89 $22.11 $21.89 $22.06 $21.90 334,828
2023-11-01 $21.66 $21.82 $21.66 $21.72 $21.56 235,126
2023-10-31 $21.66 $21.74 $21.66 $21.66 $21.50 376,640
2023-10-30 $21.65 $21.70 $21.62 $21.67 $21.51 274,023
2023-10-27 $21.73 $21.77 $21.60 $21.63 $21.47 304,235
2023-10-26 $21.64 $21.73 $21.61 $21.61 $21.45 442,812
2023-10-25 $21.74 $21.76 $21.65 $21.66 $21.50 235,191
2023-10-24 $21.74 $21.79 $21.68 $21.73 $21.57 253,960
2023-10-23 $21.67 $21.77 $21.65 $21.68 $21.52 187,183
2023-10-20 $21.86 $21.94 $21.81 $21.83 $21.51 421,912
2023-10-19 $21.86 $21.95 $21.83 $21.86 $21.54 290,124
2023-10-18 $21.88 $21.98 $21.86 $21.92 $21.60 429,844
2023-10-17 $21.98 $22.00 $21.88 $21.92 $21.60 779,906
2023-10-16 $22.06 $22.10 $22.03 $22.04 $21.72 427,610
2023-10-13 $22.03 $22.09 $21.98 $22.02 $21.70 473,226
2023-10-12 $22.05 $22.12 $21.98 $22.00 $21.68 332,643
2023-10-11 $22.04 $22.10 $22.01 $22.07 $21.75 290,390
2023-10-10 $22.01 $22.06 $21.92 $22.02 $21.70 256,720
2023-10-09 $21.92 $22.05 $21.92 $21.97 $21.65 288,888
2023-10-06 $21.94 $22.00 $21.92 $21.95 $21.63 440,433
2023-10-05 $22.03 $22.12 $22.01 $22.01 $21.69 280,450
2023-10-04 $22.14 $22.21 $22.01 $22.06 $21.74 500,375
2023-10-03 $22.23 $22.26 $22.12 $22.13 $21.80 413,044
2023-10-02 $22.38 $22.38 $22.26 $22.28 $21.95 240,556
2023-09-29 $22.36 $22.43 $22.31 $22.37 $22.04 455,741
2023-09-28 $22.31 $22.40 $22.31 $22.37 $22.04 283,373
2023-09-27 $22.42 $22.47 $22.35 $22.35 $22.02 389,697
2023-09-26 $22.42 $22.49 $22.42 $22.44 $22.11 504,788
2023-09-25 $22.46 $22.50 $22.41 $22.49 $22.16 241,942
2023-09-22 $22.47 $22.56 $22.44 $22.51 $22.18 603,243
2023-09-21 $22.51 $22.52 $22.41 $22.44 $22.11 302,143
2023-09-20 $22.53 $22.58 $22.52 $22.58 $22.25 228,037
2023-09-19 $22.52 $22.56 $22.48 $22.56 $22.23 203,339
2023-09-18 $22.50 $22.61 $22.49 $22.56 $22.23 250,007
2023-09-15 $22.61 $22.63 $22.59 $22.62 $22.18 430,541
2023-09-14 $22.57 $22.64 $22.57 $22.61 $22.17 204,319
2023-09-13 $22.56 $22.62 $22.56 $22.57 $22.14 196,941
2023-09-12 $22.53 $22.60 $22.53 $22.60 $22.16 245,656
2023-09-11 $22.55 $22.60 $22.55 $22.60 $22.16 182,127
2023-09-08 $22.48 $22.59 $22.48 $22.55 $22.12 176,618
2023-09-07 $22.45 $22.53 $22.44 $22.51 $22.08 209,689
2023-09-06 $22.53 $22.56 $22.47 $22.52 $22.09 174,169
2023-09-05 $22.56 $22.58 $22.48 $22.49 $22.06 388,915
2023-09-01 $22.57 $22.66 $22.54 $22.58 $22.58 185,604
2023-08-31 $22.53 $22.61 $22.53 $22.60 $22.60 299,223
2023-08-30 $22.50 $22.53 $22.46 $22.53 $22.53 157,319
2023-08-29 $22.42 $22.50 $22.42 $22.50 $22.50 173,403
2023-08-28 $22.44 $22.52 $22.41 $22.45 $22.45 229,631
2023-08-25 $22.45 $22.49 $22.37 $22.44 $22.44 169,978
2023-08-24 $22.45 $22.47 $22.35 $22.39 $22.39 222,537
2023-08-23 $22.40 $22.45 $22.36 $22.45 $22.45 198,724
2023-08-22 $22.45 $22.47 $22.32 $22.37 $22.37 220,268
2023-08-21 $22.42 $22.49 $22.37 $22.41 $22.41 144,504
2023-08-18 $22.64 $22.64 $22.50 $22.50 $22.38 229,750
2023-08-17 $22.66 $22.66 $22.54 $22.66 $22.54 198,438
2023-08-16 $22.59 $22.71 $22.57 $22.62 $22.50 136,217
2023-08-15 $22.66 $22.69 $22.61 $22.61 $22.49 293,948
2023-08-14 $22.65 $22.75 $22.64 $22.71 $22.59 248,331
2023-08-11 $22.58 $22.70 $22.58 $22.70 $22.58 211,059
2023-08-10 $22.65 $22.70 $22.61 $22.65 $22.53 183,627
2023-08-09 $22.63 $22.69 $22.59 $22.63 $22.51 287,602
2023-08-08 $22.64 $22.71 $22.58 $22.65 $22.53 329,905
2023-08-07 $22.64 $22.77 $22.62 $22.77 $22.65 154,015
2023-08-04 $22.70 $22.74 $22.59 $22.65 $22.53 356,859
2023-08-03 $22.60 $22.65 $22.41 $22.64 $22.52 761,271
2023-08-02 $22.69 $22.75 $22.60 $22.67 $22.55 243,877
2023-08-01 $22.74 $22.77 $22.68 $22.77 $22.65 298,901
2023-07-31 $22.66 $22.78 $22.64 $22.72 $22.60 344,064
2023-07-28 $22.70 $22.70 $22.64 $22.65 $22.53 235,861
2023-07-27 $22.62 $22.71 $22.62 $22.63 $22.51 324,943
2023-07-26 $22.59 $22.65 $22.55 $22.62 $22.50 273,745
2023-07-25 $22.62 $22.62 $22.51 $22.54 $22.42 542,511
2023-07-24 $22.49 $22.54 $22.43 $22.48 $22.36 226,073
2023-07-21 $22.58 $22.60 $22.52 $22.52 $22.28 392,433
2023-07-20 $22.52 $22.59 $22.45 $22.48 $22.24 175,535
2023-07-19 $22.42 $22.58 $22.42 $22.52 $22.28 450,870
2023-07-18 $22.38 $22.50 $22.38 $22.41 $22.17 229,685
2023-07-17 $22.37 $22.44 $22.37 $22.40 $22.16 352,240
2023-07-14 $22.45 $22.49 $22.40 $22.41 $22.17 272,167
2023-07-13 $22.47 $22.48 $22.30 $22.43 $22.19 487,613
2023-07-12 $22.36 $22.46 $22.36 $22.38 $22.14 492,290
2023-07-11 $22.32 $22.39 $22.30 $22.38 $22.14 727,196
2023-07-10 $22.25 $22.34 $22.22 $22.28 $22.04 139,419
2023-07-07 $22.18 $22.27 $22.18 $22.23 $21.99 268,222
2023-07-06 $22.26 $22.32 $22.17 $22.17 $21.93 230,406
2023-07-05 $22.29 $22.37 $22.25 $22.32 $22.08 552,686
2023-07-03 $22.30 $22.35 $22.25 $22.32 $22.08 117,994
2023-06-30 $22.27 $22.27 $22.20 $22.25 $22.01 356,972
2023-06-29 $22.22 $22.26 $22.17 $22.18 $21.94 151,024
2023-06-28 $22.18 $22.27 $22.15 $22.20 $21.96 283,018
2023-06-27 $22.20 $22.24 $22.16 $22.16 $21.92 249,510
2023-06-26 $22.14 $22.21 $22.12 $22.16 $21.92 179,081
2023-06-23 $22.11 $22.21 $22.09 $22.09 $22.09 366,507
2023-06-22 $22.12 $22.17 $22.07 $22.11 $22.11 339,587
2023-06-21 $22.15 $22.22 $22.07 $22.17 $22.17 316,725
2023-06-20 $22.13 $22.21 $22.11 $22.15 $22.15 165,425
2023-06-16 $22.23 $22.28 $22.21 $22.28 $22.28 272,656
2023-06-15 $22.26 $22.36 $22.23 $22.23 $22.23 345,407
2023-06-14 $22.28 $22.33 $22.20 $22.20 $22.20 201,892
2023-06-13 $22.36 $22.36 $22.23 $22.28 $22.28 369,049
2023-06-12 $22.28 $22.31 $22.19 $22.24 $22.24 312,979
2023-06-09 $22.36 $22.36 $22.24 $22.24 $22.24 194,457
2023-06-08 $22.34 $22.35 $22.22 $22.29 $22.29 158,685
2023-06-07 $22.23 $22.30 $22.23 $22.28 $22.28 307,479
2023-06-06 $22.23 $22.30 $22.23 $22.23 $22.23 314,571
2023-06-05 $22.24 $22.30 $22.20 $22.29 $22.29 833,878
2023-06-02 $22.14 $22.28 $22.10 $22.19 $22.19 2,691,246
2023-06-01 $22.13 $22.22 $22.09 $22.22 $22.22 179,661
2023-05-31 $22.04 $22.12 $22.04 $22.10 $22.10 328,523
2023-05-30 $22.08 $22.11 $21.99 $22.04 $22.04 217,037
2023-05-26 $21.97 $22.05 $21.92 $21.99 $21.99 129,003
2023-05-25 $21.97 $21.97 $21.84 $21.93 $21.93 177,314
2023-05-24 $21.92 $21.97 $21.84 $21.97 $21.97 197,281
2023-05-23 $21.94 $21.99 $21.90 $21.90 $21.90 261,643
2023-05-22 $21.78 $21.94 $21.78 $21.94 $21.94 190,838
2023-05-19 $21.89 $21.98 $21.86 $21.90 $21.79 212,024
2023-05-18 $21.88 $21.96 $21.85 $21.87 $21.76 543,367
2023-05-17 $21.70 $21.88 $21.69 $21.84 $21.73 322,182
2023-05-16 $21.66 $21.73 $21.65 $21.65 $21.54 494,091
2023-05-15 $21.62 $21.73 $21.61 $21.69 $21.58 312,593
2023-05-12 $21.62 $21.71 $21.57 $21.60 $21.60 175,746
2023-05-11 $21.65 $21.69 $21.56 $21.57 $21.57 280,649
2023-05-10 $21.59 $21.70 $21.59 $21.65 $21.65 210,456
2023-05-09 $21.60 $21.64 $21.50 $21.59 $21.59 197,362
2023-05-08 $21.55 $21.66 $21.54 $21.66 $21.66 192,642
2023-05-05 $21.48 $21.62 $21.46 $21.53 $21.53 474,131
2023-05-04 $21.86 $21.86 $21.36 $21.43 $21.43 451,476
2023-05-03 $22.04 $22.12 $21.83 $21.83 $21.83 407,112
2023-05-02 $22.26 $22.26 $22.05 $22.06 $22.06 519,039
2023-05-01 $22.32 $22.35 $22.21 $22.21 $22.21 188,172
2023-04-28 $22.28 $22.30 $22.10 $22.27 $22.27 454,381
2023-04-27 $22.22 $22.26 $22.17 $22.24 $22.24 173,456
2023-04-26 $22.17 $22.29 $22.17 $22.18 $22.18 248,037
2023-04-25 $22.27 $22.35 $22.20 $22.20 $22.20 228,874
2023-04-24 $22.23 $22.36 $22.23 $22.33 $22.33 323,676
2023-04-21 $22.34 $22.40 $22.30 $22.34 $22.23 429,250
2023-04-20 $22.32 $22.47 $22.27 $22.33 $22.22 469,772
2023-04-19 $22.32 $22.42 $22.30 $22.36 $22.25 1,259,105
2023-04-18 $22.35 $22.39 $22.26 $22.38 $22.27 430,372
2023-04-17 $22.35 $22.40 $22.24 $22.34 $22.23 682,960
2023-04-14 $22.30 $22.38 $22.23 $22.30 $22.30 939,822
2023-04-13 $22.30 $22.34 $22.20 $22.30 $22.30 213,135
2023-04-12 $22.26 $22.34 $22.18 $22.22 $22.22 443,951
2023-04-11 $22.15 $22.29 $22.15 $22.20 $22.20 515,582
2023-04-10 $22.09 $22.23 $22.09 $22.21 $22.21 281,122
2023-04-06 $22.08 $22.20 $22.07 $22.15 $22.15 488,500
2023-04-05 $22.14 $22.23 $22.10 $22.14 $22.14 427,611
2023-04-04 $22.24 $22.25 $22.11 $22.18 $22.18 156,120
2023-04-03 $22.07 $22.22 $22.04 $22.19 $22.19 303,599
2023-03-31 $22.06 $22.20 $22.03 $22.15 $22.15 578,572
2023-03-30 $21.88 $22.01 $21.88 $21.99 $21.99 283,817
2023-03-29 $21.95 $21.95 $21.70 $21.86 $21.86 580,211
2023-03-28 $21.61 $21.72 $21.61 $21.70 $21.70 651,611
2023-03-27 $21.52 $21.80 $21.52 $21.61 $21.61 782,204
2023-03-24 $21.58 $21.81 $21.50 $21.60 $21.60 253,283
2023-03-23 $21.65 $21.91 $21.54 $21.65 $21.65 640,042
2023-03-22 $21.74 $21.84 $21.57 $21.74 $21.74 425,953
2023-03-21 $21.34 $21.78 $21.33 $21.60 $21.60 1,269,765
2023-03-20 $21.29 $21.38 $20.88 $21.10 $21.10 806,808
2023-03-17 $21.66 $21.90 $21.25 $21.45 $21.34 1,312,473
2023-03-16 $21.41 $21.87 $21.25 $21.80 $21.68 2,164,620
2023-03-15 $21.50 $21.58 $21.13 $21.41 $21.30 1,076,631
2023-03-14 $21.74 $22.15 $21.56 $21.90 $21.78 1,185,796
2023-03-13 $22.02 $22.38 $20.98 $21.18 $21.07 1,912,913
2023-03-10 $22.97 $23.00 $22.01 $22.17 $22.05 621,657
2023-03-09 $23.18 $23.22 $23.03 $23.05 $22.93 323,561
2023-03-08 $23.17 $23.22 $23.16 $23.22 $23.10 365,541
2023-03-07 $23.26 $23.30 $23.16 $23.20 $23.08 262,421
2023-03-06 $23.25 $23.27 $23.23 $23.24 $23.12 209,363
2023-03-03 $23.23 $23.32 $23.19 $23.31 $23.19 276,273
2023-03-02 $23.17 $23.22 $23.15 $23.19 $23.07 232,392
2023-03-01 $23.16 $23.23 $23.15 $23.19 $23.07 136,612
2023-02-28 $23.18 $23.22 $23.18 $23.19 $23.07 175,496
2023-02-27 $23.28 $23.28 $23.19 $23.22 $23.10 256,845
2023-02-24 $23.14 $23.18 $23.10 $23.18 $23.06 223,983
2023-02-23 $23.14 $23.19 $23.12 $23.17 $23.05 288,069
2023-02-22 $23.15 $23.18 $23.05 $23.05 $22.93 540,009
2023-02-21 $23.21 $23.22 $23.07 $23.11 $22.99 325,427
2023-02-17 $23.35 $23.39 $23.32 $23.34 $23.10 256,037
2023-02-16 $23.37 $23.40 $23.32 $23.39 $23.15 264,343
2023-02-15 $23.39 $23.42 $23.36 $23.41 $23.17 449,068
2023-02-14 $23.45 $23.47 $23.39 $23.46 $23.22 285,059
2023-02-13 $23.46 $23.47 $23.41 $23.47 $23.23 259,562
2023-02-10 $23.47 $23.47 $23.40 $23.44 $23.20 201,326
2023-02-09 $23.50 $23.53 $23.45 $23.46 $23.22 319,405
2023-02-08 $23.50 $23.51 $23.40 $23.47 $23.23 351,137
2023-02-07 $23.54 $23.58 $23.49 $23.53 $23.29 229,586
2023-02-06 $23.63 $23.63 $23.54 $23.60 $23.36 297,951
2023-02-03 $23.70 $23.70 $23.60 $23.70 $23.46 590,225
2023-02-02 $23.65 $23.73 $23.61 $23.73 $23.49 670,637
2023-02-01 $23.52 $23.72 $23.47 $23.67 $23.43 526,889
2023-01-31 $23.50 $23.55 $23.46 $23.53 $23.29 268,083
2023-01-30 $23.43 $23.48 $23.40 $23.48 $23.24 683,505
2023-01-27 $23.45 $23.47 $23.39 $23.39 $23.15 337,684
2023-01-26 $23.45 $23.45 $23.35 $23.40 $23.16 493,841
2023-01-25 $23.27 $23.40 $23.27 $23.38 $23.14 174,349
2023-01-24 $23.25 $23.37 $23.23 $23.23 $23.00 291,595
2023-01-23 $23.28 $23.31 $23.21 $23.30 $23.07 398,775
2023-01-20 $23.34 $23.34 $23.23 $23.29 $22.95 273,987
2023-01-19 $23.27 $23.33 $23.23 $23.28 $22.94 439,404
2023-01-18 $23.34 $23.40 $23.24 $23.24 $22.90 597,056
2023-01-17 $23.28 $23.29 $23.19 $23.29 $22.95 736,870
2023-01-13 $23.16 $23.24 $23.13 $23.20 $22.86 239,610
2023-01-12 $23.05 $23.18 $22.99 $23.17 $22.83 296,832
2023-01-11 $22.92 $23.05 $22.88 $22.98 $22.64 497,802
2023-01-10 $22.72 $22.94 $22.69 $22.91 $22.57 907,759
2023-01-09 $22.67 $22.76 $22.63 $22.68 $22.35 670,560
2023-01-06 $22.50 $22.69 $22.50 $22.67 $22.34 375,100
2023-01-05 $22.48 $22.52 $22.41 $22.43 $22.10 607,389
2023-01-04 $22.32 $22.53 $22.31 $22.53 $22.20 497,317
2023-01-03 $22.41 $22.46 $22.27 $22.36 $22.03 386,455
2022-12-30 $22.33 $22.45 $22.32 $22.39 $22.39 513,089
2022-12-29 $22.29 $22.45 $22.29 $22.36 $22.36 788,307
2022-12-28 $22.21 $22.36 $22.19 $22.28 $22.28 994,587
2022-12-27 $22.38 $22.38 $22.19 $22.24 $22.24 571,841
2022-12-23 $22.43 $22.44 $22.30 $22.33 $22.33 455,113
2022-12-22 $22.36 $22.47 $22.34 $22.39 $22.39 599,529
2022-12-21 $22.39 $22.48 $22.39 $22.45 $22.45 619,531
2022-12-20 $22.46 $22.46 $22.36 $22.38 $22.38 474,246
2022-12-19 $22.38 $22.51 $22.28 $22.45 $22.45 1,072,506
2022-12-16 $22.48 $22.53 $22.42 $22.52 $22.42 450,320
2022-12-15 $22.61 $22.63 $22.52 $22.57 $22.47 438,358
2022-12-14 $22.72 $22.73 $22.60 $22.70 $22.60 451,667
2022-12-13 $22.66 $22.72 $22.46 $22.72 $22.62 937,352
2022-12-12 $22.45 $22.48 $22.36 $22.45 $22.35 902,476
2022-12-09 $22.49 $22.50 $22.42 $22.48 $22.38 557,139
2022-12-08 $22.37 $22.51 $22.37 $22.51 $22.41 553,430
2022-12-07 $22.31 $22.49 $22.30 $22.37 $22.27 702,383
2022-12-06 $22.44 $22.47 $22.33 $22.39 $22.29 495,205
2022-12-05 $22.39 $22.52 $22.38 $22.45 $22.35 529,287
2022-12-02 $22.35 $22.49 $22.35 $22.48 $22.38 358,686
2022-12-01 $22.47 $22.50 $22.35 $22.48 $22.38 570,758
2022-11-30 $22.19 $22.43 $22.15 $22.42 $22.32 608,373
2022-11-29 $22.26 $22.34 $22.14 $22.19 $22.09 619,561
2022-11-28 $22.23 $22.32 $22.10 $22.17 $22.07 576,142
2022-11-25 $22.32 $22.37 $22.22 $22.36 $22.36 150,318
2022-11-23 $22.22 $22.37 $22.22 $22.24 $22.24 406,896
2022-11-22 $22.16 $22.31 $22.13 $22.22 $22.22 455,455
2022-11-21 $22.19 $22.29 $22.12 $22.20 $22.20 531,158
2022-11-18 $22.27 $22.38 $22.23 $22.38 $22.28 330,874
2022-11-17 $22.22 $22.35 $22.13 $22.27 $22.17 488,989
2022-11-16 $22.33 $22.40 $22.27 $22.28 $22.18 311,932
2022-11-15 $22.52 $22.54 $22.05 $22.34 $22.24 1,201,171
2022-11-14 $22.87 $22.87 $22.35 $22.40 $22.30 910,353
2022-11-11 $22.67 $22.84 $22.58 $22.75 $22.65 307,440
2022-11-10 $22.12 $22.75 $21.90 $22.75 $22.65 1,291,240
2022-11-09 $21.93 $22.05 $21.93 $21.97 $21.87 997,892
2022-11-08 $21.89 $22.05 $21.86 $22.01 $21.91 437,588
2022-11-07 $21.78 $21.88 $21.75 $21.84 $21.74 438,838
2022-11-04 $21.81 $21.90 $21.72 $21.79 $21.69 382,427
2022-11-03 $21.55 $21.83 $21.53 $21.73 $21.63 542,283
2022-11-02 $21.97 $22.00 $21.58 $21.62 $21.52 1,048,955
2022-11-01 $22.00 $22.05 $21.92 $21.94 $21.84 578,328
2022-10-31 $21.97 $22.02 $21.93 $21.96 $21.86 335,521
2022-10-28 $21.91 $22.00 $21.86 $21.96 $21.86 469,501
2022-10-27 $21.68 $21.94 $21.67 $21.88 $21.78 488,541
2022-10-26 $21.87 $21.90 $21.68 $21.68 $21.58 1,723,053
2022-10-25 $21.72 $21.90 $21.62 $21.88 $21.78 883,851
2022-10-24 $21.63 $21.79 $21.60 $21.75 $21.65 1,608,513
2022-10-21 $21.75 $21.81 $21.68 $21.71 $21.51 471,563
2022-10-20 $21.80 $21.90 $21.75 $21.75 $21.55 386,650
2022-10-19 $21.86 $21.93 $21.78 $21.83 $21.63 242,006
2022-10-18 $21.97 $22.05 $21.85 $21.85 $21.65 465,015
2022-10-17 $21.99 $22.06 $21.91 $21.91 $21.71 406,860
2022-10-14 $22.00 $22.02 $21.93 $21.96 $21.76 212,420
2022-10-13 $21.86 $22.04 $21.75 $22.02 $21.82 864,327
2022-10-12 $22.04 $22.08 $21.93 $21.94 $21.74 317,799
2022-10-11 $22.09 $22.19 $22.04 $22.06 $21.86 405,678
2022-10-10 $22.21 $22.21 $22.12 $22.13 $21.93 245,863
2022-10-07 $22.27 $22.35 $22.15 $22.21 $22.21 323,247
2022-10-06 $22.25 $22.35 $22.15 $22.27 $22.27 1,085,283
2022-10-05 $22.26 $22.32 $22.15 $22.28 $22.28 527,722
2022-10-04 $22.18 $22.24 $22.13 $22.24 $22.24 1,373,942
2022-10-03 $22.00 $22.14 $21.99 $22.05 $22.05 309,293
2022-09-30 $21.92 $22.04 $21.90 $21.90 $21.90 322,390
2022-09-29 $22.12 $22.12 $21.90 $22.00 $22.00 913,755
2022-09-28 $22.02 $22.14 $21.96 $22.09 $22.09 1,070,727
2022-09-27 $22.24 $22.30 $22.02 $22.03 $22.03 1,077,543
2022-09-26 $22.23 $22.28 $22.08 $22.26 $22.26 649,036
2022-09-23 $22.42 $22.48 $22.18 $22.27 $22.27 927,679
2022-09-22 $22.54 $22.68 $22.43 $22.50 $22.50 774,879
2022-09-21 $22.61 $22.66 $22.47 $22.56 $22.56 400,739
2022-09-20 $22.66 $22.69 $22.53 $22.60 $22.60 405,652
2022-09-19 $22.69 $22.72 $22.64 $22.71 $22.71 333,740
2022-09-16 $22.82 $22.85 $22.70 $22.81 $22.72 197,114
2022-09-15 $22.80 $22.88 $22.77 $22.77 $22.68 332,059
2022-09-14 $22.79 $22.91 $22.76 $22.79 $22.70 319,168
2022-09-13 $22.90 $22.90 $22.77 $22.79 $22.70 493,501
2022-09-12 $22.89 $23.01 $22.80 $23.01 $22.92 380,082
2022-09-09 $22.86 $22.90 $22.76 $22.86 $22.86 299,290
2022-09-08 $22.73 $22.83 $22.65 $22.83 $22.83 372,643
2022-09-07 $22.65 $22.79 $22.65 $22.76 $22.76 651,196
2022-09-06 $22.71 $22.76 $22.61 $22.66 $22.66 429,605
2022-09-02 $22.73 $22.86 $22.59 $22.75 $22.75 402,995
2022-09-01 $22.77 $22.80 $22.66 $22.77 $22.77 373,331
2022-08-31 $22.93 $23.08 $22.82 $22.84 $22.84 301,974
2022-08-30 $23.01 $23.04 $22.89 $22.90 $22.90 262,093
2022-08-29 $22.90 $23.04 $22.90 $22.95 $22.95 393,048
2022-08-26 $23.23 $23.23 $22.93 $23.03 $23.03 523,558
2022-08-25 $22.97 $23.22 $22.97 $23.22 $23.22 841,378
2022-08-24 $22.99 $23.11 $22.96 $22.97 $22.97 215,806
2022-08-23 $23.08 $23.15 $22.98 $23.00 $23.00 167,859
2022-08-22 $23.33 $23.33 $23.08 $23.09 $23.09 215,120
2022-08-19 $23.49 $23.49 $23.39 $23.47 $23.47 196,584
2022-08-18 $23.49 $23.51 $23.43 $23.50 $23.50 254,067
2022-08-17 $23.61 $23.61 $23.40 $23.49 $23.49 457,831
2022-08-16 $23.53 $23.69 $23.51 $23.56 $23.56 550,148
2022-08-15 $23.65 $23.66 $23.55 $23.56 $23.56 391,080
2022-08-12 $23.56 $23.67 $23.38 $23.67 $23.67 495,054
2022-08-11 $23.55 $23.65 $23.46 $23.54 $23.54 281,293
2022-08-10 $23.49 $23.56 $23.42 $23.50 $23.50 413,274
2022-08-09 $23.42 $23.49 $23.37 $23.40 $23.40 198,081
2022-08-08 $23.45 $23.52 $23.39 $23.41 $23.41 351,097
2022-08-05 $23.57 $23.57 $23.43 $23.49 $23.49 349,549
2022-08-04 $23.51 $23.62 $23.51 $23.58 $23.58 621,676
2022-08-03 $23.38 $23.57 $23.29 $23.53 $23.53 682,577
2022-08-02 $23.39 $23.39 $23.26 $23.34 $23.34 331,733
2022-08-01 $23.30 $23.41 $23.21 $23.40 $23.40 515,165
2022-07-29 $23.25 $23.36 $23.20 $23.34 $23.34 331,547
2022-07-28 $23.24 $23.33 $23.15 $23.31 $23.31 838,098
2022-07-27 $23.03 $23.23 $22.99 $23.20 $23.20 696,451
2022-07-26 $23.03 $23.11 $22.96 $23.05 $23.05 397,460
2022-07-25 $22.97 $23.12 $22.84 $23.12 $23.12 470,130
2022-07-22 $22.93 $23.05 $22.89 $23.05 $23.05 237,146
2022-07-21 $22.78 $22.98 $22.78 $22.92 $22.92 268,332
2022-07-20 $22.65 $22.81 $22.61 $22.74 $22.74 314,514
2022-07-19 $22.43 $22.73 $22.43 $22.67 $22.67 629,308
2022-07-18 $22.35 $22.47 $22.35 $22.42 $22.42 338,186
2022-07-15 $22.46 $22.49 $22.40 $22.47 $22.36 248,546
2022-07-14 $22.33 $22.43 $22.27 $22.39 $22.28 303,176
2022-07-13 $22.34 $22.45 $22.29 $22.43 $22.32 529,588
2022-07-12 $22.29 $22.43 $22.29 $22.37 $22.26 533,929
2022-07-11 $22.24 $22.37 $22.24 $22.33 $22.22 236,192
2022-07-08 $22.15 $22.31 $22.15 $22.22 $22.11 210,184
2022-07-07 $22.17 $22.27 $22.14 $22.16 $22.05 230,243
2022-07-06 $22.16 $22.32 $22.10 $22.18 $22.07 363,791
2022-07-05 $22.12 $22.24 $22.01 $22.18 $22.07 665,540
2022-07-01 $22.19 $22.26 $22.13 $22.21 $22.10 172,364
2022-06-30 $22.13 $22.24 $22.12 $22.19 $22.08 400,047
2022-06-29 $22.15 $22.24 $22.11 $22.19 $22.08 350,339
2022-06-28 $22.29 $22.36 $22.16 $22.17 $22.06 248,702
2022-06-27 $22.24 $22.30 $22.23 $22.28 $22.17 280,910
2022-06-24 $22.19 $22.31 $22.18 $22.24 $22.13 549,340
2022-06-23 $22.10 $22.24 $22.06 $22.20 $22.09 460,925
2022-06-22 $22.16 $22.25 $22.04 $22.04 $21.93 480,779
2022-06-21 $22.07 $22.28 $22.03 $22.25 $22.14 666,856
2022-06-17 $22.30 $22.37 $22.15 $22.17 $21.96 572,284
2022-06-16 $22.38 $22.55 $22.21 $22.32 $22.11 475,810
2022-06-15 $22.47 $22.64 $22.46 $22.48 $22.27 563,431
2022-06-14 $22.43 $22.56 $22.39 $22.52 $22.30 554,747
2022-06-13 $22.70 $22.70 $22.32 $22.39 $22.18 635,033
2022-06-10 $23.05 $23.08 $22.86 $22.90 $22.68 715,118
2022-06-09 $23.15 $23.16 $23.10 $23.10 $22.88 279,508
2022-06-08 $23.17 $23.30 $23.17 $23.21 $22.99 281,976
2022-06-07 $23.13 $23.25 $23.13 $23.24 $23.02 396,569
2022-06-06 $23.25 $23.28 $23.14 $23.16 $22.94 346,609
2022-06-03 $23.25 $23.25 $23.15 $23.20 $22.98 601,968
2022-06-02 $23.18 $23.27 $23.18 $23.26 $23.04 357,565
2022-06-01 $23.26 $23.31 $23.14 $23.19 $22.97 643,082
2022-05-31 $23.34 $23.35 $23.21 $23.26 $23.04 514,160
2022-05-27 $23.13 $23.34 $23.10 $23.33 $23.11 279,404
2022-05-26 $22.86 $23.07 $22.84 $23.03 $22.81 430,281
2022-05-25 $22.58 $22.82 $22.58 $22.82 $22.60 784,004
2022-05-24 $22.52 $22.64 $22.48 $22.59 $22.37 536,692
2022-05-23 $22.63 $22.65 $22.53 $22.60 $22.38 467,037
2022-05-20 $22.84 $22.87 $22.68 $22.74 $22.43 729,270
2022-05-19 $22.76 $22.90 $22.76 $22.81 $22.49 536,431
2022-05-18 $22.99 $23.00 $22.82 $22.88 $22.56 487,583
2022-05-17 $23.03 $23.08 $22.96 $23.04 $22.72 869,134
2022-05-16 $23.06 $23.08 $22.94 $22.99 $22.67 835,194
2022-05-13 $23.00 $23.13 $22.89 $23.08 $22.76 746,738
2022-05-12 $23.09 $23.17 $22.93 $23.02 $22.70 917,270
2022-05-11 $23.18 $23.26 $23.09 $23.14 $22.82 891,054
2022-05-10 $23.18 $23.24 $23.07 $23.21 $22.89 631,662
2022-05-09 $23.30 $23.30 $23.08 $23.22 $22.90 739,960
2022-05-06 $23.47 $23.47 $23.34 $23.38 $23.06 413,837
2022-05-05 $23.52 $23.54 $23.40 $23.45 $23.13 372,525
2022-05-04 $23.44 $23.57 $23.38 $23.56 $23.23 702,183
2022-05-03 $23.50 $23.53 $23.45 $23.48 $23.16 648,626
2022-05-02 $23.67 $23.70 $23.44 $23.45 $23.13 529,034
2022-04-29 $23.80 $23.86 $23.60 $23.67 $23.34 421,667
2022-04-28 $23.79 $23.86 $23.70 $23.84 $23.51 645,310
2022-04-27 $23.84 $23.87 $23.77 $23.81 $23.48 767,058
2022-04-26 $23.87 $23.90 $23.80 $23.81 $23.48 423,157
2022-04-25 $23.86 $23.88 $23.81 $23.86 $23.53 351,645
2022-04-22 $23.93 $23.96 $23.85 $23.87 $23.54 425,204
2022-04-21 $24.05 $24.08 $23.91 $23.91 $23.58 451,430
2022-04-20 $23.99 $24.12 $23.97 $24.05 $23.72 1,590,228
2022-04-19 $24.09 $24.09 $23.95 $23.99 $23.66 463,283
2022-04-18 $24.10 $24.12 $24.05 $24.09 $23.76 407,528
2022-04-14 $24.25 $24.25 $24.14 $24.14 $23.71 355,831
2022-04-13 $24.21 $24.24 $24.15 $24.21 $23.78 510,734
2022-04-12 $24.24 $24.25 $24.15 $24.15 $23.72 1,647,775
2022-04-11 $24.26 $24.27 $24.17 $24.20 $23.77 384,197
2022-04-08 $24.30 $24.33 $24.25 $24.28 $23.85 439,804
2022-04-07 $24.32 $24.34 $24.26 $24.30 $23.87 443,918
2022-04-06 $24.30 $24.38 $24.25 $24.28 $23.85 395,521
2022-04-05 $24.54 $24.55 $24.32 $24.34 $23.91 1,219,477
2022-04-04 $24.50 $24.55 $24.48 $24.54 $24.10 257,035
2022-04-01 $24.46 $24.50 $24.45 $24.48 $24.04 375,309
2022-03-31 $24.49 $24.50 $24.42 $24.44 $24.00 427,563
2022-03-30 $24.41 $24.47 $24.37 $24.46 $24.02 665,774
2022-03-29 $24.28 $24.41 $24.25 $24.41 $23.98 577,636
2022-03-28 $24.18 $24.26 $24.13 $24.21 $23.78 415,333
2022-03-25 $24.28 $24.28 $24.19 $24.20 $23.77 499,936
2022-03-24 $24.30 $24.31 $24.22 $24.25 $23.82 531,584
2022-03-23 $24.22 $24.28 $24.22 $24.27 $23.84 545,552
2022-03-22 $24.27 $24.29 $24.23 $24.23 $23.80 281,498
2022-03-21 $24.35 $24.35 $24.25 $24.28 $23.85 511,559
2022-03-18 $24.35 $24.45 $24.33 $24.45 $23.92 358,509
2022-03-17 $24.24 $24.45 $24.21 $24.35 $23.82 512,123
2022-03-16 $24.18 $24.28 $24.07 $24.23 $23.70 448,348
2022-03-15 $24.11 $24.14 $24.09 $24.12 $23.60 310,573
2022-03-14 $24.27 $24.32 $24.11 $24.12 $23.60 590,526
2022-03-11 $24.40 $24.40 $24.26 $24.26 $23.73 255,895
2022-03-10 $24.40 $24.41 $24.32 $24.36 $23.83 344,917
2022-03-09 $24.37 $24.44 $24.34 $24.38 $23.85 395,406
2022-03-08 $24.32 $24.37 $24.26 $24.37 $23.84 405,606
2022-03-07 $24.55 $24.55 $24.35 $24.35 $23.82 351,567
2022-03-04 $24.61 $24.63 $24.52 $24.55 $24.02 293,032
2022-03-03 $24.72 $24.72 $24.63 $24.65 $24.11 307,529
2022-03-02 $24.71 $24.72 $24.65 $24.72 $24.18 299,795
2022-03-01 $24.65 $24.71 $24.63 $24.71 $24.17 554,884
2022-02-28 $24.64 $24.69 $24.59 $24.67 $24.13 326,603
2022-02-25 $24.51 $24.67 $24.51 $24.65 $24.11 263,405
2022-02-24 $24.44 $24.50 $24.42 $24.50 $23.97 605,846
2022-02-23 $24.56 $24.62 $24.52 $24.54 $24.01 265,101
2022-02-22 $24.58 $24.65 $24.55 $24.56 $24.03 430,493
2022-02-18 $24.71 $24.74 $24.68 $24.72 $24.09 348,346
2022-02-17 $24.76 $24.79 $24.67 $24.71 $24.08 536,990
2022-02-16 $24.65 $24.77 $24.62 $24.73 $24.10 667,700
2022-02-15 $24.60 $24.68 $24.50 $24.65 $24.02 694,042
2022-02-14 $24.74 $24.74 $24.54 $24.61 $23.98 750,687
2022-02-11 $24.85 $24.86 $24.68 $24.78 $24.15 1,386,953
2022-02-10 $24.95 $24.95 $24.80 $24.86 $24.22 703,544
2022-02-09 $24.99 $25.04 $24.95 $25.00 $24.36 811,467
2022-02-08 $25.07 $25.08 $24.94 $24.96 $24.32 1,191,737
2022-02-07 $25.23 $25.24 $25.08 $25.10 $24.46 1,120,016
2022-02-04 $25.29 $25.29 $25.14 $25.21 $24.57 1,649,404
2022-02-03 $25.32 $25.32 $25.22 $25.27 $24.62 466,067
2022-02-02 $25.49 $25.49 $25.38 $25.38 $24.73 444,621
2022-02-01 $25.35 $25.51 $25.35 $25.45 $24.80 787,493
2022-01-31 $25.35 $25.37 $25.26 $25.35 $24.70 370,613
2022-01-28 $25.39 $25.44 $25.26 $25.33 $24.68 676,295
2022-01-27 $25.51 $25.53 $25.36 $25.38 $24.73 572,556
2022-01-26 $25.60 $25.66 $25.50 $25.50 $24.85 793,031
2022-01-25 $25.55 $25.60 $25.50 $25.57 $24.92 423,741
2022-01-24 $25.62 $25.62 $25.50 $25.55 $24.90 646,379
2022-01-21 $25.76 $25.76 $25.69 $25.72 $24.97 266,524
2022-01-20 $25.78 $25.85 $25.70 $25.70 $24.95 481,373
2022-01-19 $25.72 $25.82 $25.72 $25.80 $25.05 359,595
2022-01-18 $25.82 $25.86 $25.70 $25.72 $24.97 421,772
2022-01-14 $25.87 $25.88 $25.84 $25.84 $25.09 334,972
2022-01-13 $25.90 $25.90 $25.84 $25.84 $25.09 426,082
2022-01-12 $25.88 $25.89 $25.84 $25.84 $25.09 374,414
2022-01-11 $25.81 $25.89 $25.75 $25.84 $25.09 685,625
2022-01-10 $25.78 $25.82 $25.74 $25.78 $25.03 365,107
2022-01-07 $25.82 $25.88 $25.78 $25.82 $25.07 239,442
2022-01-06 $25.84 $25.84 $25.75 $25.84 $25.09 469,854
2022-01-05 $25.89 $25.91 $25.80 $25.82 $25.07 712,888
2022-01-04 $25.94 $25.94 $25.86 $25.87 $25.12 514,970
2022-01-03 $25.94 $25.94 $25.88 $25.92 $25.17 529,932
2021-12-31 $25.91 $25.92 $25.85 $25.92 $25.17 506,650
2021-12-30 $25.84 $25.88 $25.84 $25.88 $25.13 284,433
2021-12-29 $25.74 $25.84 $25.74 $25.80 $25.05 414,158
2021-12-28 $25.78 $25.83 $25.75 $25.75 $25.00 366,065
2021-12-27 $25.79 $25.82 $25.77 $25.78 $25.03 270,500
2021-12-23 $25.81 $25.82 $25.75 $25.76 $25.01 1,007,620
2021-12-22 $25.72 $25.79 $25.71 $25.77 $25.02 372,735
2021-12-21 $25.73 $25.74 $25.66 $25.74 $24.99 415,751
2021-12-20 $25.71 $25.71 $25.62 $25.67 $24.92 339,171
2021-12-17 $25.79 $25.90 $25.75 $25.75 $24.91 290,149
2021-12-16 $25.78 $25.82 $25.75 $25.80 $24.96 457,147
2021-12-15 $25.72 $25.77 $25.71 $25.77 $24.93 310,127
2021-12-14 $25.77 $25.77 $25.52 $25.76 $24.92 282,462
2021-12-13 $25.81 $25.81 $25.76 $25.77 $24.93 217,303
2021-12-10 $25.80 $25.80 $25.76 $25.80 $24.96 401,383
2021-12-09 $25.78 $25.79 $25.75 $25.75 $24.91 324,331
2021-12-08 $25.77 $25.82 $25.77 $25.77 $24.93 316,639
2021-12-07 $25.72 $25.81 $25.41 $25.78 $24.94 405,959
2021-12-06 $25.69 $25.71 $25.65 $25.67 $24.84 554,447
2021-12-03 $25.68 $25.73 $25.65 $25.65 $24.82 439,029
2021-12-02 $25.62 $25.68 $25.42 $25.66 $24.83 421,618
2021-12-01 $25.69 $25.71 $25.62 $25.65 $24.82 317,405
2021-11-30 $25.71 $25.73 $25.60 $25.62 $24.79 524,636
2021-11-29 $25.73 $25.73 $25.68 $25.70 $24.87 312,576
2021-11-26 $25.60 $25.72 $25.57 $25.68 $24.85 293,706
2021-11-24 $25.80 $25.83 $25.73 $25.79 $24.95 342,694
2021-11-23 $25.86 $25.86 $25.77 $25.78 $24.94 445,022
2021-11-22 $25.88 $25.90 $25.85 $25.86 $25.02 302,216
2021-11-19 $26.03 $26.03 $25.97 $26.01 $25.08 305,444
2021-11-18 $26.03 $26.05 $25.97 $26.01 $25.08 817,468
2021-11-17 $26.02 $26.07 $25.97 $26.02 $25.09 358,555
2021-11-16 $26.07 $26.07 $26.01 $26.03 $25.10 315,570
2021-11-15 $26.11 $26.12 $26.04 $26.05 $25.12 279,251
2021-11-12 $26.10 $26.11 $26.06 $26.09 $25.16 312,098
2021-11-11 $26.11 $26.15 $26.06 $26.06 $25.13 180,082
2021-11-10 $26.17 $26.19 $26.09 $26.11 $25.18 317,020
2021-11-09 $26.21 $26.21 $26.16 $26.16 $25.22 398,967
2021-11-08 $26.19 $26.21 $26.17 $26.17 $25.23 245,645
2021-11-05 $26.19 $26.21 $26.16 $26.18 $25.24 316,214
2021-11-04 $26.15 $26.20 $26.11 $26.14 $25.20 440,047
2021-11-03 $26.09 $26.13 $26.09 $26.13 $25.19 185,400
2021-11-02 $26.13 $26.15 $26.11 $26.12 $25.18 582,023
2021-11-01 $26.11 $26.14 $26.09 $26.12 $25.18 554,331
2021-10-29 $26.15 $26.15 $26.10 $26.11 $25.18 257,206
2021-10-28 $26.10 $26.16 $26.10 $26.13 $25.19 428,316
2021-10-27 $26.12 $26.16 $26.09 $26.10 $25.17 553,056
2021-10-26 $26.13 $26.13 $26.10 $26.12 $25.18 259,095
2021-10-25 $26.15 $26.15 $26.11 $26.14 $25.20 251,767
2021-10-22 $26.15 $26.15 $26.12 $26.14 $25.20 279,936
2021-10-21 $26.13 $26.15 $26.12 $26.13 $25.19 231,164
2021-10-20 $26.14 $26.18 $26.10 $26.14 $25.20 353,060
2021-10-19 $26.13 $26.18 $26.10 $26.10 $25.17 323,281
2021-10-18 $26.08 $26.16 $26.08 $26.15 $25.21 295,943
2021-10-15 $26.26 $26.31 $26.20 $26.20 $25.18 216,726
2021-10-14 $26.18 $26.24 $26.18 $26.21 $25.18 218,123
2021-10-13 $26.13 $26.16 $26.12 $26.16 $25.14 274,349
2021-10-12 $26.06 $26.15 $26.06 $26.11 $25.09 272,720
2021-10-11 $26.06 $26.09 $26.06 $26.07 $25.05 281,783
2021-10-08 $26.13 $26.16 $26.09 $26.10 $25.08 255,555
2021-10-07 $26.14 $26.19 $26.13 $26.14 $25.12 449,995
2021-10-06 $26.12 $26.12 $26.06 $26.11 $25.09 324,633
2021-10-05 $26.19 $26.21 $26.16 $26.16 $25.14 218,489
2021-10-04 $26.26 $26.27 $26.16 $26.17 $25.15 158,467
2021-10-01 $26.27 $26.27 $26.20 $26.22 $25.19 395,454
2021-09-30 $26.28 $26.29 $26.21 $26.22 $25.19 249,830
2021-09-29 $26.20 $26.24 $26.18 $26.24 $25.21 556,672
2021-09-28 $26.25 $26.26 $26.14 $26.18 $25.16 528,648
2021-09-27 $26.29 $26.31 $26.27 $26.29 $25.26 185,823
2021-09-24 $26.27 $26.31 $26.26 $26.31 $25.28 261,079
2021-09-23 $26.36 $26.40 $26.30 $26.30 $25.27 253,451
2021-09-22 $26.34 $26.39 $26.33 $26.39 $25.36 240,247
2021-09-21 $26.29 $26.39 $26.28 $26.30 $25.27 226,138
2021-09-20 $26.36 $26.40 $26.29 $26.30 $25.27 380,753
2021-09-17 $26.46 $26.49 $26.45 $26.45 $25.33 460,468
2021-09-16 $26.45 $26.48 $26.43 $26.43 $25.31 271,400
2021-09-15 $26.43 $26.44 $26.40 $26.44 $25.32 293,661
2021-09-14 $26.42 $26.45 $26.40 $26.40 $25.28 320,007
2021-09-13 $26.43 $26.45 $26.40 $26.40 $25.28 146,128
2021-09-10 $26.43 $26.43 $26.40 $26.42 $25.30 178,835
2021-09-09 $26.42 $26.45 $26.41 $26.42 $25.30 199,092
2021-09-08 $26.39 $26.44 $26.39 $26.44 $25.32 440,574
2021-09-07 $26.44 $26.44 $26.40 $26.40 $25.28 243,456
2021-09-03 $26.50 $26.50 $26.38 $26.44 $25.32 352,653
2021-09-02 $26.40 $26.47 $26.38 $26.47 $25.35 255,054
2021-09-01 $26.40 $26.42 $26.33 $26.42 $25.30 366,620
2021-08-31 $26.37 $26.41 $26.34 $26.38 $25.26 575,034
2021-08-30 $26.36 $26.38 $26.32 $26.37 $25.25 357,751
2021-08-27 $26.32 $26.38 $26.30 $26.37 $25.25 336,974
2021-08-26 $26.33 $26.35 $26.29 $26.34 $25.22 296,344
2021-08-25 $26.34 $26.35 $26.31 $26.32 $25.20 340,267
2021-08-24 $26.34 $26.34 $26.30 $26.31 $25.19 198,931
2021-08-23 $26.37 $26.37 $26.21 $26.32 $25.20 1,417,599
2021-08-20 $26.42 $26.42 $26.39 $26.41 $25.20 192,584
2021-08-19 $26.42 $26.42 $26.35 $26.41 $25.20 381,526
2021-08-18 $26.43 $26.44 $26.39 $26.41 $25.20 361,545
2021-08-17 $26.44 $26.44 $26.37 $26.42 $25.21 368,521
2021-08-16 $26.42 $26.45 $26.38 $26.44 $25.23 1,295,503
2021-08-13 $26.40 $26.44 $26.37 $26.42 $25.21 397,417
2021-08-12 $26.41 $26.41 $26.35 $26.38 $25.18 206,267
2021-08-11 $26.40 $26.40 $26.38 $26.40 $25.19 236,396
2021-08-10 $26.45 $26.45 $26.35 $26.37 $25.17 324,209
2021-08-09 $26.47 $26.47 $26.40 $26.40 $25.19 349,697
2021-08-06 $26.48 $26.48 $26.37 $26.41 $25.20 337,838
2021-08-05 $26.45 $26.47 $26.42 $26.47 $25.26 325,110
2021-08-04 $26.44 $26.44 $26.35 $26.41 $25.20 588,128
2021-08-03 $26.37 $26.43 $26.36 $26.43 $25.22 411,044
2021-08-02 $26.38 $26.41 $26.31 $26.33 $25.13 367,459
2021-07-30 $26.37 $26.39 $26.35 $26.39 $25.19 190,257
2021-07-29 $26.34 $26.38 $26.31 $26.38 $25.18 368,295
2021-07-28 $26.35 $26.36 $26.32 $26.32 $25.12 239,533
2021-07-27 $26.35 $26.37 $26.31 $26.35 $25.15 219,234
2021-07-26 $26.35 $26.35 $26.30 $26.33 $25.13 263,688
2021-07-23 $26.35 $26.36 $26.32 $26.36 $25.16 381,636
2021-07-22 $26.29 $26.34 $26.27 $26.31 $25.11 246,436
2021-07-21 $26.28 $26.32 $26.26 $26.27 $25.07 247,357
2021-07-20 $26.26 $26.30 $26.24 $26.30 $25.10 261,145
2021-07-19 $26.33 $26.33 $26.22 $26.27 $25.07 430,914
2021-07-16 $26.41 $26.43 $26.38 $26.38 $25.09 271,631
2021-07-15 $26.38 $26.42 $26.36 $26.40 $25.11 248,263
2021-07-14 $26.42 $26.43 $26.36 $26.38 $25.09 250,767
2021-07-13 $26.43 $26.44 $26.37 $26.39 $25.10 226,216
2021-07-12 $26.42 $26.43 $26.39 $26.39 $25.10 299,694
2021-07-09 $26.40 $26.46 $26.36 $26.39 $25.10 278,715
2021-07-08 $26.35 $26.40 $26.34 $26.40 $25.11 325,644
2021-07-07 $26.39 $26.39 $26.37 $26.39 $25.10 141,210
2021-07-06 $26.40 $26.41 $26.33 $26.37 $25.08 252,137
2021-07-02 $26.36 $26.40 $26.31 $26.39 $25.10 351,561
2021-07-01 $26.30 $26.38 $26.30 $26.34 $25.05 442,625
2021-06-30 $26.30 $26.31 $26.24 $26.30 $25.01 654,868
2021-06-29 $26.29 $26.30 $26.24 $26.30 $25.01 443,929
2021-06-28 $26.29 $26.30 $26.26 $26.26 $24.98 578,924
2021-06-25 $26.25 $26.30 $26.25 $26.28 $24.99 334,176
2021-06-24 $26.25 $26.29 $26.23 $26.23 $24.95 426,538
2021-06-23 $26.27 $26.27 $26.23 $26.23 $24.95 234,472
2021-06-22 $26.25 $26.25 $26.21 $26.23 $24.95 371,342
2021-06-21 $26.28 $26.28 $26.20 $26.23 $24.95 402,463
2021-06-18 $26.28 $26.34 $26.28 $26.30 $24.93 652,624
2021-06-17 $26.29 $26.33 $26.26 $26.27 $24.90 376,297
2021-06-16 $26.29 $26.32 $26.25 $26.25 $24.88 398,393
2021-06-15 $26.28 $26.30 $26.24 $26.27 $24.90 1,008,340
2021-06-14 $26.29 $26.30 $26.27 $26.27 $24.90 181,201
2021-06-11 $26.27 $26.28 $26.25 $26.27 $24.90 245,925
2021-06-10 $26.25 $26.26 $26.23 $26.23 $24.86 301,112
2021-06-09 $26.22 $26.25 $26.20 $26.24 $24.87 238,621
2021-06-08 $26.20 $26.23 $26.19 $26.22 $24.85 320,192
2021-06-07 $26.22 $26.25 $26.21 $26.21 $24.84 365,273
2021-06-04 $26.20 $26.21 $26.18 $26.21 $24.84 448,858
2021-06-03 $26.18 $26.20 $26.16 $26.17 $24.80 315,883
2021-06-02 $26.18 $26.18 $26.15 $26.18 $24.81 324,359
2021-06-01 $26.09 $26.17 $26.09 $26.16 $24.79 364,629
2021-05-28 $26.10 $26.12 $26.09 $26.11 $24.75 465,808
2021-05-27 $26.10 $26.14 $26.06 $26.06 $24.70 593,141
2021-05-26 $26.09 $26.12 $26.05 $26.06 $24.70 364,992
2021-05-25 $26.14 $26.14 $26.05 $26.07 $24.71 216,822
2021-05-24 $26.10 $26.12 $26.03 $26.12 $24.76 306,159
2021-05-21 $26.21 $26.21 $26.09 $26.16 $24.71 315,153
2021-05-20 $26.09 $26.15 $26.04 $26.10 $24.65 205,496
2021-05-19 $26.04 $26.09 $25.99 $26.09 $24.64 302,730
2021-05-18 $26.04 $26.08 $26.02 $26.08 $24.63 179,634
2021-05-17 $26.08 $26.09 $26.04 $26.06 $24.61 288,976
2021-05-14 $26.05 $26.08 $26.02 $26.07 $24.62 225,539
2021-05-13 $26.00 $26.07 $25.97 $26.00 $24.55 311,071
2021-05-12 $26.08 $26.08 $25.96 $25.97 $24.53 530,918
2021-05-11 $26.10 $26.16 $26.05 $26.06 $24.61 346,235
2021-05-10 $26.16 $26.18 $26.08 $26.08 $24.63 581,433
2021-05-07 $26.17 $26.17 $26.10 $26.14 $24.69 269,081
2021-05-06 $26.13 $26.15 $26.10 $26.15 $24.70 334,865
2021-05-05 $26.13 $26.16 $26.08 $26.10 $24.65 254,100
2021-05-04 $26.10 $26.16 $26.06 $26.16 $24.71 313,458
2021-05-03 $26.08 $26.13 $26.06 $26.07 $24.62 602,207
2021-04-30 $26.12 $26.12 $26.05 $26.10 $24.65 281,960
2021-04-29 $26.15 $26.15 $26.08 $26.10 $24.65 271,203
2021-04-28 $26.09 $26.13 $26.06 $26.10 $24.65 347,429
2021-04-27 $26.06 $26.11 $26.06 $26.06 $24.61 289,267
2021-04-26 $26.12 $26.12 $26.06 $26.06 $24.61 428,951
2021-04-23 $26.02 $26.08 $26.02 $26.08 $24.63 340,393
2021-04-22 $26.07 $26.07 $25.98 $26.02 $24.57 398,999
2021-04-21 $26.00 $26.07 $25.99 $26.05 $24.60 352,165
2021-04-20 $26.05 $26.09 $26.01 $26.01 $24.56 390,357
2021-04-19 $26.10 $26.11 $26.01 $26.07 $24.62 276,533
2021-04-16 $26.12 $26.20 $26.09 $26.13 $24.59 359,286
2021-04-15 $26.08 $26.17 $26.08 $26.14 $24.60 370,947
2021-04-14 $26.07 $26.14 $26.05 $26.10 $24.56 346,293
2021-04-13 $26.07 $26.09 $26.01 $26.09 $24.55 269,930
2021-04-12 $26.07 $26.08 $26.03 $26.07 $24.53 315,264
2021-04-09 $26.00 $26.08 $26.00 $26.04 $24.51 271,785
2021-04-08 $26.05 $26.16 $25.99 $25.99 $24.46 375,772
2021-04-07 $25.93 $26.00 $25.90 $26.00 $24.47 326,193
2021-04-06 $25.92 $25.99 $25.92 $25.97 $24.44 536,616
2021-04-05 $25.90 $25.99 $25.77 $25.96 $24.43 469,221
2021-04-01 $25.83 $25.95 $25.81 $25.93 $24.40 501,021
2021-03-31 $25.80 $25.87 $25.74 $25.85 $24.33 334,451
2021-03-30 $25.80 $25.80 $25.72 $25.77 $24.25 495,208
2021-03-29 $25.82 $25.85 $25.77 $25.79 $24.27 213,326
2021-03-26 $25.77 $25.85 $25.77 $25.81 $24.29 375,315
2021-03-25 $25.76 $25.85 $25.71 $25.80 $24.28 500,726
2021-03-24 $25.76 $25.93 $25.70 $25.74 $24.22 275,834
2021-03-23 $25.70 $25.77 $25.68 $25.72 $24.20 210,010
2021-03-22 $25.75 $25.75 $25.67 $25.73 $24.21 249,481
2021-03-19 $25.68 $25.85 $25.66 $25.79 $24.18 291,689
2021-03-18 $25.83 $25.83 $25.70 $25.70 $24.10 324,467
2021-03-17 $25.81 $25.92 $25.78 $25.81 $24.20 486,281
2021-03-16 $25.86 $25.89 $25.81 $25.82 $24.21 524,704
2021-03-15 $25.82 $25.93 $25.76 $25.90 $24.28 557,346
2021-03-12 $25.86 $25.88 $25.75 $25.79 $24.18 465,719
2021-03-11 $25.82 $25.91 $25.75 $25.89 $24.27 303,783
2021-03-10 $25.74 $25.79 $25.70 $25.79 $24.18 271,069
2021-03-09 $25.61 $25.80 $25.61 $25.70 $24.10 462,885
2021-03-08 $25.64 $25.70 $25.57 $25.64 $24.04 246,332
2021-03-05 $25.56 $25.64 $25.51 $25.64 $24.04 369,870
2021-03-04 $25.61 $25.70 $25.50 $25.51 $23.92 314,627
2021-03-03 $25.66 $25.70 $25.55 $25.57 $23.97 312,509
2021-03-02 $25.60 $25.70 $25.56 $25.67 $24.07 332,409
2021-03-01 $25.64 $25.68 $25.45 $25.56 $23.96 2,867,400
2021-02-26 $25.57 $25.57 $25.43 $25.50 $23.91 331,521
2021-02-25 $25.73 $25.76 $25.21 $25.52 $23.93 1,503,733
2021-02-24 $25.72 $25.79 $25.63 $25.79 $24.18 478,319
2021-02-23 $25.77 $25.78 $25.65 $25.67 $24.07 365,808
2021-02-22 $25.88 $25.88 $25.72 $25.78 $24.17 388,607
2021-02-19 $25.88 $25.97 $25.76 $25.89 $24.18 601,458
2021-02-18 $25.86 $25.94 $25.77 $25.86 $24.16 453,995
2021-02-17 $25.96 $25.97 $25.79 $25.90 $24.19 415,795
2021-02-16 $25.96 $26.00 $25.90 $25.92 $24.21 338,512
2021-02-12 $25.97 $26.03 $25.95 $25.98 $24.27 360,280
2021-02-11 $26.06 $26.06 $25.95 $25.97 $24.26 254,415
2021-02-10 $26.05 $26.07 $25.97 $26.00 $24.29 379,241
2021-02-09 $26.01 $26.05 $25.98 $26.03 $24.31 283,820
2021-02-08 $26.02 $26.04 $25.95 $25.96 $24.25 448,441
2021-02-05 $25.94 $26.00 $25.82 $26.00 $24.29 432,965
2021-02-04 $25.91 $25.96 $25.86 $25.88 $24.17 360,870
2021-02-03 $25.99 $25.99 $25.83 $25.85 $24.15 1,239,674
2021-02-02 $25.97 $25.99 $25.92 $25.94 $24.23 375,122
2021-02-01 $25.89 $25.97 $25.84 $25.91 $24.20 466,713
2021-01-29 $25.89 $25.95 $25.78 $25.82 $24.12 187,140
2021-01-28 $25.83 $25.91 $25.76 $25.88 $24.17 196,921
2021-01-27 $25.91 $25.95 $25.75 $25.83 $24.13 187,196
2021-01-26 $25.95 $25.99 $25.93 $25.93 $24.22 138,349
2021-01-25 $25.98 $26.03 $25.91 $25.91 $24.20 581,631
2021-01-22 $25.93 $25.97 $25.90 $25.94 $24.23 385,421
2021-01-21 $25.98 $25.99 $25.90 $25.91 $24.20 337,693
2021-01-20 $25.95 $26.00 $25.90 $25.96 $24.25 505,928
2021-01-19 $25.98 $25.98 $25.91 $25.92 $24.21 365,389
2021-01-15 $25.99 $26.05 $25.92 $26.00 $24.20 204,079
2021-01-14 $25.96 $25.98 $25.91 $25.98 $24.18 292,664
2021-01-13 $25.71 $25.97 $25.71 $25.92 $24.13 476,229
2021-01-12 $25.86 $25.86 $25.70 $25.71 $23.93 207,666
2021-01-11 $25.90 $25.90 $25.76 $25.82 $24.03 299,749
2021-01-08 $25.97 $25.97 $25.81 $25.86 $24.07 157,186
2021-01-07 $25.84 $25.87 $25.76 $25.83 $24.04 285,490
2021-01-06 $25.86 $25.89 $25.73 $25.80 $24.01 251,741
2021-01-05 $25.77 $25.93 $25.77 $25.90 $24.11 131,077
2021-01-04 $26.03 $26.06 $25.76 $25.77 $23.99 240,623
2020-12-31 $25.96 $26.03 $25.93 $25.95 $24.15 263,813
2020-12-30 $25.86 $25.97 $25.86 $25.97 $24.17 99,437
2020-12-29 $25.90 $25.97 $25.83 $25.83 $24.04 209,252
2020-12-28 $25.84 $25.98 $25.83 $25.96 $24.16 198,076
2020-12-24 $25.90 $25.96 $25.82 $25.82 $24.03 65,173
2020-12-23 $25.87 $25.93 $25.80 $25.90 $24.11 157,438
2020-12-22 $25.86 $25.91 $25.80 $25.81 $24.02 154,192
2020-12-21 $25.97 $25.97 $25.80 $25.89 $24.10 190,002
2020-12-18 $26.01 $26.02 $25.97 $26.00 $24.11 106,572
2020-12-17 $26.06 $26.06 $25.90 $26.04 $24.15 199,968
2020-12-16 $25.99 $26.03 $25.92 $25.97 $24.09 253,799
2020-12-15 $25.86 $26.10 $25.82 $25.98 $24.09 216,366
2020-12-14 $25.83 $25.98 $25.83 $25.88 $24.00 128,892
2020-12-11 $25.81 $25.94 $25.80 $25.82 $23.95 151,990
2020-12-10 $25.77 $25.88 $25.71 $25.78 $23.91 212,189
2020-12-09 $25.81 $25.89 $25.79 $25.88 $24.00 112,429
2020-12-08 $25.73 $25.85 $25.67 $25.85 $23.97 181,247
2020-12-07 $25.76 $25.82 $25.76 $25.81 $23.94 133,344
2020-12-04 $25.78 $25.83 $25.66 $25.82 $23.95 114,512
2020-12-03 $25.74 $25.83 $25.69 $25.80 $23.93 205,022
2020-12-02 $25.68 $25.81 $25.65 $25.79 $23.92 125,969
2020-12-01 $25.62 $25.78 $25.57 $25.73 $23.86 207,271
2020-11-30 $25.73 $25.73 $25.61 $25.66 $23.80 133,330
2020-11-27 $25.65 $25.72 $25.53 $25.72 $23.85 134,868
2020-11-25 $25.62 $25.66 $25.57 $25.62 $23.76 216,298
2020-11-24 $25.55 $25.77 $25.47 $25.55 $23.70 295,377
2020-11-23 $25.48 $25.52 $25.40 $25.51 $23.66 304,859
2020-11-20 $25.50 $25.53 $25.47 $25.50 $23.56 79,343
2020-11-19 $25.39 $25.53 $25.39 $25.45 $23.52 101,198
2020-11-18 $25.54 $25.55 $25.43 $25.45 $23.52 175,637
2020-11-17 $25.42 $25.53 $25.40 $25.41 $23.48 254,335
2020-11-16 $25.48 $25.55 $25.39 $25.51 $23.57 194,568
2020-11-13 $25.31 $25.41 $25.30 $25.41 $23.48 109,309
2020-11-12 $25.45 $25.48 $25.24 $25.24 $23.32 169,189
2020-11-11 $25.44 $25.53 $25.34 $25.34 $23.42 501,426
2020-11-10 $25.25 $25.40 $25.18 $25.37 $23.44 264,746
2020-11-09 $25.16 $25.36 $25.13 $25.35 $23.43 159,291
2020-11-06 $25.03 $25.12 $24.92 $25.01 $23.11 236,793
2020-11-05 $24.93 $25.04 $24.87 $24.97 $23.07 340,976
2020-11-04 $24.68 $24.99 $24.67 $24.81 $22.93 379,465
2020-11-03 $24.62 $24.81 $24.62 $24.74 $22.86 149,252
2020-11-02 $24.59 $24.75 $24.55 $24.63 $22.76 207,082
2020-10-30 $24.65 $24.67 $24.48 $24.62 $22.75 318,472
2020-10-29 $24.54 $24.70 $24.47 $24.56 $22.70 267,294
2020-10-28 $24.78 $24.80 $24.53 $24.53 $22.67 295,899
2020-10-27 $24.88 $24.89 $24.79 $24.86 $22.97 135,763
2020-10-26 $24.87 $24.88 $24.80 $24.83 $22.94 110,948
2020-10-23 $24.77 $24.89 $24.77 $24.83 $22.94 182,871
2020-10-22 $24.68 $24.86 $24.68 $24.84 $22.95 238,996
2020-10-21 $24.72 $24.85 $24.70 $24.70 $22.82 396,578
2020-10-20 $24.71 $24.83 $24.68 $24.69 $22.82 88,401
2020-10-19 $24.73 $24.90 $24.67 $24.70 $22.82 187,459
2020-10-16 $24.82 $24.93 $24.81 $24.81 $22.84 109,408
2020-10-15 $24.80 $24.86 $24.79 $24.82 $22.85 90,772
2020-10-14 $24.85 $24.89 $24.81 $24.85 $22.88 147,282
2020-10-13 $24.87 $24.95 $24.85 $24.87 $22.90 244,554
2020-10-12 $24.79 $24.97 $24.79 $24.95 $22.97 155,826
2020-10-09 $24.85 $24.88 $24.70 $24.83 $22.86 114,349
2020-10-08 $24.83 $24.90 $24.71 $24.90 $22.92 250,307
2020-10-07 $24.72 $24.88 $24.72 $24.86 $22.89 109,305
2020-10-06 $24.80 $24.85 $24.68 $24.74 $22.78 133,927
2020-10-05 $24.65 $24.81 $24.64 $24.75 $22.79 121,211
2020-10-02 $24.54 $24.73 $24.54 $24.68 $22.72 131,802
2020-10-01 $24.61 $24.79 $24.52 $24.66 $22.70 162,010
2020-09-30 $24.65 $24.69 $24.53 $24.62 $22.67 232,246
2020-09-29 $24.46 $24.60 $24.45 $24.57 $22.62 318,543
2020-09-28 $24.41 $24.66 $24.38 $24.46 $22.52 205,949
2020-09-25 $24.29 $24.40 $24.25 $24.37 $22.44 120,573
2020-09-24 $24.46 $24.49 $24.22 $24.27 $22.34 327,851
2020-09-23 $24.69 $24.69 $24.41 $24.43 $22.49 293,636
2020-09-22 $24.73 $24.76 $24.64 $24.65 $22.69 119,581
2020-09-21 $24.90 $24.90 $24.66 $24.79 $22.82 508,346
2020-09-18 $24.92 $24.97 $24.86 $24.95 $22.89 140,932
2020-09-17 $24.90 $25.01 $24.85 $24.92 $22.86 144,783
2020-09-16 $24.94 $25.00 $24.84 $25.00 $22.93 134,224
2020-09-15 $24.91 $24.98 $24.90 $24.97 $22.91 117,225
2020-09-14 $24.83 $24.99 $24.83 $24.96 $22.90 136,740
2020-09-11 $24.91 $24.93 $24.83 $24.83 $22.78 85,560
2020-09-10 $24.83 $24.98 $24.77 $24.88 $22.82 227,696
2020-09-09 $24.84 $24.95 $24.74 $24.92 $22.86 197,386
2020-09-08 $24.75 $24.92 $24.70 $24.87 $22.81 188,151
2020-09-04 $24.87 $25.01 $24.72 $24.79 $22.74 214,352
2020-09-03 $25.00 $25.00 $24.80 $24.87 $22.81 441,411
2020-09-02 $25.02 $25.10 $24.96 $25.01 $22.94 129,354
2020-09-01 $25.00 $25.05 $24.93 $25.04 $22.97 191,163
2020-08-31 $25.04 $25.06 $24.95 $25.06 $22.99 106,327
2020-08-28 $24.92 $25.12 $24.88 $25.06 $22.99 373,830
2020-08-27 $24.94 $25.00 $24.88 $24.90 $22.84 130,102
2020-08-26 $24.80 $25.00 $24.80 $25.00 $22.93 309,486
2020-08-25 $24.90 $24.92 $24.83 $24.85 $22.80 169,756
2020-08-24 $24.85 $24.87 $24.80 $24.84 $22.79 198,025
2020-08-21 $24.83 $24.93 $24.83 $24.93 $22.79 225,636
2020-08-20 $24.87 $24.90 $24.83 $24.88 $22.74 158,009
2020-08-19 $24.83 $24.98 $24.83 $24.90 $22.76 132,198
2020-08-18 $24.76 $24.90 $24.76 $24.88 $22.74 229,092
2020-08-17 $24.75 $24.82 $24.71 $24.80 $22.67 164,594
2020-08-14 $24.80 $24.85 $24.72 $24.72 $22.60 211,999
2020-08-13 $24.75 $24.85 $24.75 $24.85 $22.72 245,853
2020-08-12 $24.80 $24.85 $24.75 $24.85 $22.72 321,385
2020-08-11 $24.80 $24.80 $24.75 $24.75 $22.62 233,657
2020-08-10 $24.65 $24.79 $24.62 $24.79 $22.66 290,125
2020-08-07 $24.63 $24.69 $24.54 $24.69 $22.57 284,452
2020-08-06 $24.66 $24.74 $24.59 $24.69 $22.57 369,580
2020-08-05 $24.57 $24.73 $24.48 $24.71 $22.59 313,191
2020-08-04 $24.55 $24.65 $24.53 $24.65 $22.53 196,162
2020-08-03 $24.62 $24.64 $24.44 $24.61 $22.50 162,713
2020-07-31 $24.61 $24.61 $24.41 $24.56 $22.45 143,486
2020-07-30 $24.47 $24.58 $24.30 $24.57 $22.46 228,192
2020-07-29 $24.36 $24.60 $24.23 $24.60 $22.49 350,449
2020-07-28 $24.27 $24.48 $24.27 $24.40 $22.30 1,067,919
2020-07-27 $24.17 $24.34 $24.17 $24.31 $22.22 243,254
2020-07-24 $24.12 $24.30 $24.12 $24.20 $22.12 162,781
2020-07-23 $24.08 $24.25 $24.06 $24.22 $22.14 225,677
2020-07-22 $23.88 $24.20 $23.88 $24.20 $22.12 220,025
2020-07-21 $23.87 $24.09 $23.81 $23.95 $21.89 661,025
2020-07-20 $23.76 $23.92 $23.67 $23.87 $21.82 213,042
2020-07-17 $23.72 $23.89 $23.71 $23.89 $21.76 222,758
2020-07-16 $23.61 $23.83 $23.61 $23.80 $21.67 246,153
2020-07-15 $23.61 $23.76 $23.61 $23.75 $21.63 177,400
2020-07-14 $23.54 $23.64 $23.48 $23.58 $21.47 177,500
2020-07-13 $23.73 $23.75 $23.60 $23.62 $21.51 448,500
2020-07-10 $23.52 $23.69 $23.52 $23.65 $21.54 173,000
2020-07-09 $23.53 $23.76 $23.53 $23.62 $21.51 471,300
2020-07-08 $23.68 $23.69 $23.57 $23.63 $21.52 250,637
2020-07-07 $23.60 $23.68 $23.53 $23.61 $21.50 148,237
2020-07-06 $23.59 $23.69 $23.55 $23.66 $21.55 161,900
2020-07-02 $23.59 $23.65 $23.49 $23.62 $21.51 247,323
2020-07-01 $23.43 $23.59 $23.41 $23.57 $21.47 256,200
2020-06-30 $23.53 $23.55 $23.39 $23.43 $21.34 194,670
2020-06-29 $23.38 $23.54 $23.38 $23.47 $21.37 189,448
2020-06-26 $23.51 $23.60 $23.38 $23.41 $21.32 221,220
2020-06-25 $23.62 $23.62 $23.47 $23.53 $21.43 285,451
2020-06-24 $23.62 $23.67 $23.43 $23.58 $21.47 339,914
2020-06-23 $23.60 $23.80 $23.60 $23.73 $21.61 424,984
2020-06-22 $23.63 $23.73 $23.56 $23.60 $21.49 115,159
2020-06-19 $23.62 $23.91 $23.62 $23.76 $21.56 412,878
2020-06-18 $23.70 $23.75 $23.60 $23.63 $21.44 145,988
2020-06-17 $23.72 $23.94 $23.51 $23.85 $21.64 114,225
2020-06-16 $23.71 $23.84 $23.65 $23.76 $21.56 164,632
2020-06-15 $23.47 $23.66 $23.35 $23.61 $21.42 269,655
2020-06-12 $23.50 $23.79 $23.40 $23.59 $21.40 224,633
2020-06-11 $23.75 $23.90 $23.45 $23.45 $21.28 357,629
2020-06-10 $24.01 $24.18 $23.90 $23.95 $21.73 166,851
2020-06-09 $24.05 $24.21 $23.91 $24.02 $21.79 402,975
2020-06-08 $23.97 $24.17 $23.95 $24.17 $21.93 225,292
2020-06-05 $23.80 $24.07 $23.79 $23.99 $21.77 326,641
2020-06-04 $23.60 $23.77 $23.52 $23.75 $21.55 411,294
2020-06-03 $23.45 $23.68 $23.40 $23.61 $21.42 174,565
2020-06-02 $23.42 $23.59 $23.37 $23.50 $21.32 259,933
2020-06-01 $23.41 $23.51 $23.24 $23.42 $21.25 213,432
2020-05-29 $23.65 $23.65 $23.31 $23.44 $21.27 319,791
2020-05-28 $23.42 $23.63 $23.41 $23.61 $21.42 208,827
2020-05-27 $23.49 $23.50 $23.23 $23.49 $21.31 369,834
2020-05-26 $23.29 $23.40 $23.23 $23.35 $21.19 215,241
2020-05-22 $23.20 $23.24 $23.05 $23.17 $21.02 227,889
2020-05-21 $23.10 $23.21 $23.01 $23.12 $20.98 276,737
2020-05-20 $23.14 $23.30 $23.02 $23.13 $20.99 239,036
2020-05-19 $23.00 $23.13 $22.94 $23.08 $20.94 160,696
2020-05-18 $22.99 $23.10 $22.90 $23.09 $20.95 294,143
2020-05-15 $22.81 $22.92 $22.71 $22.83 $20.63 397,239
2020-05-14 $22.87 $22.99 $22.61 $22.91 $20.71 512,617
2020-05-13 $23.08 $23.23 $22.78 $23.07 $20.85 609,696
2020-05-12 $23.43 $23.43 $23.12 $23.15 $20.92 280,350
2020-05-11 $23.20 $23.44 $23.20 $23.32 $21.08 357,262
2020-05-08 $23.29 $23.33 $23.20 $23.26 $21.02 504,238
2020-05-07 $23.36 $23.40 $23.16 $23.20 $20.97 221,460
2020-05-06 $23.15 $23.30 $23.11 $23.13 $20.91 216,852
2020-05-05 $23.50 $23.50 $23.17 $23.21 $20.98 174,058
2020-05-04 $22.92 $23.37 $22.92 $23.29 $21.05 358,312
2020-05-01 $23.18 $23.18 $22.91 $23.04 $20.82 408,919
2020-04-30 $23.46 $23.48 $23.05 $23.32 $21.08 414,279
2020-04-29 $23.06 $23.53 $23.06 $23.45 $21.19 405,549
2020-04-28 $23.14 $23.24 $23.02 $23.04 $20.82 336,990
2020-04-27 $22.80 $23.62 $22.80 $23.13 $20.91 374,325
2020-04-24 $22.69 $23.09 $22.69 $22.80 $20.61 262,458
2020-04-23 $22.67 $22.88 $22.57 $22.79 $20.60 334,893
2020-04-22 $22.58 $22.79 $22.45 $22.70 $20.52 234,044
2020-04-21 $22.50 $22.83 $22.48 $22.52 $20.35 282,392
2020-04-20 $22.83 $23.14 $22.71 $22.83 $20.63 308,621
2020-04-17 $23.07 $23.36 $22.96 $23.10 $20.80 568,072
2020-04-16 $22.83 $23.08 $22.68 $22.99 $20.70 417,612
2020-04-15 $22.70 $22.88 $22.60 $22.62 $20.36 598,764
2020-04-14 $23.10 $23.18 $22.57 $22.86 $20.58 446,718
2020-04-13 $23.00 $23.20 $22.36 $22.61 $20.36 523,291
2020-04-09 $22.07 $23.08 $22.07 $22.97 $20.68 615,774
2020-04-08 $21.70 $22.67 $21.70 $21.90 $19.72 536,583
2020-04-07 $22.10 $22.20 $21.41 $21.76 $19.59 916,921
2020-04-06 $20.52 $21.18 $20.52 $21.13 $19.02 409,377
2020-04-03 $21.26 $21.27 $20.40 $20.52 $18.47 333,645
2020-04-02 $20.73 $21.59 $20.55 $21.15 $19.04 604,033
2020-04-01 $21.00 $21.38 $20.61 $21.00 $18.91 836,275
2020-03-31 $21.68 $21.85 $21.28 $21.46 $19.32 507,839
2020-03-30 $21.50 $21.75 $21.06 $21.46 $19.32 812,170
2020-03-27 $20.74 $21.93 $20.67 $21.65 $19.49 950,193
2020-03-26 $20.01 $21.53 $20.01 $21.35 $19.22 542,376
2020-03-25 $18.75 $20.97 $18.75 $19.95 $17.96 722,262
2020-03-24 $18.15 $19.57 $17.99 $19.22 $17.30 920,434
2020-03-23 $18.25 $19.00 $15.02 $17.86 $16.08 2,164,544
2020-03-20 $17.16 $19.05 $17.01 $18.16 $16.27 863,572
2020-03-19 $14.25 $17.47 $13.50 $16.50 $14.78 1,202,953
2020-03-18 $18.59 $19.47 $13.33 $14.17 $12.69 1,570,371
2020-03-17 $19.85 $19.97 $19.10 $19.76 $17.70 1,497,900
2020-03-16 $20.86 $21.17 $19.61 $19.84 $17.77 1,783,123
2020-03-13 $20.51 $22.49 $20.51 $22.46 $20.12 1,124,312
2020-03-12 $20.86 $22.63 $20.01 $20.44 $18.31 2,058,315
2020-03-11 $23.69 $24.04 $22.90 $23.01 $20.61 852,637
2020-03-10 $24.15 $24.27 $23.55 $24.03 $21.53 724,037
2020-03-09 $24.32 $24.50 $23.80 $24.07 $21.56 568,676
2020-03-06 $25.29 $25.29 $25.02 $25.10 $22.49 589,403
2020-03-05 $25.58 $25.60 $25.41 $25.44 $22.79 248,633
2020-03-04 $25.48 $25.67 $25.48 $25.66 $22.99 341,973
2020-03-03 $25.28 $25.53 $25.23 $25.27 $22.64 687,954
2020-03-02 $24.65 $25.15 $24.65 $25.13 $22.51 829,132
2020-02-28 $25.19 $25.20 $24.52 $24.52 $21.97 1,387,983
2020-02-27 $25.51 $25.51 $25.16 $25.20 $22.57 842,284
2020-02-26 $25.64 $25.79 $25.62 $25.63 $22.96 1,023,019
2020-02-25 $25.92 $25.95 $25.64 $25.65 $22.98 511,617
2020-02-24 $25.92 $26.08 $25.90 $25.90 $23.20 448,513
2020-02-21 $26.26 $26.36 $26.26 $26.29 $23.47 141,090
2020-02-20 $26.26 $26.31 $26.25 $26.30 $23.48 190,609
2020-02-19 $26.34 $26.34 $26.23 $26.26 $23.44 224,399
2020-02-18 $26.33 $26.36 $26.30 $26.31 $23.49 176,394
2020-02-14 $26.31 $26.41 $26.31 $26.35 $23.52 264,870
2020-02-13 $26.32 $26.35 $26.31 $26.32 $23.50 498,029
2020-02-12 $26.28 $26.46 $26.28 $26.35 $23.52 219,839
2020-02-11 $26.25 $26.32 $26.25 $26.31 $23.49 462,074
2020-02-10 $26.20 $26.27 $26.17 $26.25 $23.44 380,053
2020-02-07 $26.15 $26.18 $26.12 $26.17 $23.36 135,091
2020-02-06 $26.06 $26.14 $26.06 $26.11 $23.31 218,584
2020-02-05 $26.02 $26.11 $26.01 $26.06 $23.27 305,796
2020-02-04 $26.02 $26.05 $26.01 $26.02 $23.23 207,590
2020-02-03 $26.01 $26.03 $26.00 $26.03 $23.24 140,399
2020-01-31 $26.05 $26.05 $25.99 $25.99 $23.20 157,500
2020-01-30 $25.99 $26.05 $25.99 $26.05 $23.26 134,243
2020-01-29 $25.95 $26.03 $25.95 $26.01 $23.22 191,031
2020-01-28 $25.92 $25.99 $25.92 $25.95 $23.17 185,310
2020-01-27 $25.91 $25.96 $25.89 $25.89 $23.11 254,707
2020-01-24 $25.99 $26.00 $25.93 $25.93 $23.15 158,291
2020-01-23 $25.98 $26.00 $25.94 $25.95 $23.17 448,993
2020-01-22 $25.97 $26.03 $25.96 $25.96 $23.18 356,135
2020-01-21 $25.94 $26.03 $25.92 $25.97 $23.19 262,509
2020-01-17 $26.00 $26.07 $26.00 $26.01 $23.14 194,915
2020-01-16 $26.01 $26.04 $25.97 $25.99 $23.12 237,641
2020-01-15 $26.03 $26.04 $26.00 $26.02 $23.15 163,801
2020-01-14 $26.00 $26.04 $26.00 $26.00 $23.13 201,849
2020-01-13 $25.96 $26.02 $25.96 $26.00 $23.13 230,342
2020-01-10 $25.94 $25.99 $25.93 $25.98 $23.11 245,650
2020-01-09 $25.93 $25.99 $25.93 $25.94 $23.08 318,173
2020-01-08 $25.87 $25.94 $25.87 $25.93 $23.07 260,173
2020-01-07 $25.93 $25.93 $25.86 $25.88 $23.02 290,559
2020-01-06 $25.90 $25.95 $25.83 $25.88 $23.02 333,077
2020-01-03 $25.86 $25.94 $25.86 $25.90 $23.04 294,338
2020-01-02 $25.86 $25.91 $25.80 $25.91 $23.05 403,835
2019-12-31 $25.85 $25.85 $25.78 $25.83 $22.98 192,077
2019-12-30 $25.84 $25.87 $25.75 $25.81 $22.96 189,708
2019-12-27 $25.81 $25.84 $25.77 $25.83 $22.98 159,993
2019-12-26 $25.75 $25.82 $25.74 $25.81 $22.96 143,027
2019-12-24 $25.75 $25.78 $25.73 $25.75 $22.91 115,712
2019-12-23 $25.72 $25.79 $25.70 $25.78 $22.93 123,255
2019-12-20 $25.83 $25.89 $25.78 $25.78 $22.85 423,680
2019-12-19 $25.82 $25.86 $25.77 $25.78 $22.85 852,612
2019-12-18 $25.79 $25.85 $25.79 $25.80 $22.86 243,254
2019-12-17 $25.80 $25.81 $25.78 $25.79 $22.86 287,813
2019-12-16 $25.75 $25.79 $25.74 $25.76 $22.83 192,486
2019-12-13 $25.74 $25.77 $25.72 $25.74 $22.81 163,470
2019-12-12 $25.76 $25.78 $25.70 $25.70 $22.78 338,647
2019-12-11 $25.70 $25.78 $25.69 $25.72 $22.79 240,716
2019-12-10 $25.67 $25.74 $25.67 $25.70 $22.78 130,876
2019-12-09 $25.68 $25.70 $25.67 $25.70 $22.78 186,781
2019-12-06 $25.65 $25.71 $25.65 $25.70 $22.78 191,186
2019-12-05 $25.65 $25.67 $25.62 $25.64 $22.72 182,209
2019-12-04 $25.63 $25.66 $25.61 $25.65 $22.73 140,281
2019-12-03 $25.65 $25.65 $25.56 $25.60 $22.69 335,366
2019-12-02 $25.66 $25.69 $25.60 $25.63 $22.71 146,974
2019-11-29 $25.73 $25.74 $25.66 $25.68 $22.76 109,080
2019-11-27 $25.65 $25.73 $25.62 $25.69 $22.77 264,646
2019-11-26 $25.70 $25.73 $25.63 $25.64 $22.72 426,335
2019-11-25 $25.66 $25.74 $25.65 $25.67 $22.75 253,696
2019-11-22 $25.67 $25.71 $25.63 $25.65 $22.73 248,392
2019-11-21 $25.66 $25.69 $25.62 $25.63 $22.71 256,856
2019-11-20 $25.71 $25.71 $25.63 $25.67 $22.75 306,669
2019-11-19 $25.71 $25.78 $25.68 $25.68 $22.76 170,288
2019-11-18 $25.76 $25.76 $25.65 $25.66 $22.74 279,131
2019-11-15 $25.78 $25.82 $25.76 $25.82 $22.79 537,219
2019-11-14 $25.73 $25.79 $25.73 $25.78 $22.75 346,369
2019-11-13 $25.74 $25.76 $25.71 $25.73 $22.71 164,428
2019-11-12 $25.74 $25.76 $25.71 $25.71 $22.69 171,103
2019-11-11 $25.71 $25.76 $25.71 $25.72 $22.70 135,288
2019-11-08 $25.68 $25.75 $25.68 $25.71 $22.69 705,309
2019-11-07 $25.75 $25.76 $25.68 $25.68 $22.67 228,409
2019-11-06 $25.70 $25.75 $25.69 $25.74 $22.72 4,439,748
2019-11-05 $25.71 $25.75 $25.67 $25.70 $22.68 213,806
2019-11-04 $25.69 $25.74 $25.62 $25.73 $22.71 200,722
2019-11-01 $25.76 $25.76 $25.62 $25.69 $22.67 545,061
2019-10-31 $25.73 $25.73 $25.65 $25.73 $22.71 221,784
2019-10-30 $25.63 $25.71 $25.60 $25.70 $22.68 277,658
2019-10-29 $25.61 $25.65 $25.56 $25.60 $22.60 210,412
2019-10-28 $25.58 $25.63 $25.56 $25.59 $22.59 121,854
2019-10-25 $25.60 $25.62 $25.53 $25.58 $22.58 191,211
2019-10-24 $25.55 $25.58 $25.50 $25.56 $22.56 169,126
2019-10-23 $25.49 $25.59 $25.49 $25.57 $22.57 174,509
2019-10-22 $25.45 $25.54 $25.45 $25.46 $22.47 216,531
2019-10-21 $25.48 $25.53 $25.43 $25.45 $22.46 138,409
2019-10-18 $25.53 $25.60 $25.52 $25.58 $22.48 225,807
2019-10-17 $25.51 $25.55 $25.51 $25.55 $22.46 241,478
2019-10-16 $25.52 $25.54 $25.49 $25.53 $22.44 161,152
2019-10-15 $25.45 $25.53 $25.43 $25.52 $22.43 149,778
2019-10-14 $25.41 $25.47 $25.41 $25.44 $22.36 108,065
2019-10-11 $25.34 $25.46 $25.34 $25.43 $22.35 234,888
2019-10-10 $25.35 $25.45 $25.35 $25.35 $22.28 109,689
2019-10-09 $25.37 $25.45 $25.33 $25.38 $22.31 161,652
2019-10-08 $25.34 $25.38 $25.34 $25.37 $22.30 89,692
2019-10-07 $25.39 $25.40 $25.35 $25.37 $22.30 106,683
2019-10-04 $25.36 $25.43 $25.36 $25.41 $22.33 133,633
2019-10-03 $25.35 $25.39 $25.32 $25.37 $22.30 199,414
2019-10-02 $25.36 $25.38 $25.32 $25.38 $22.31 159,640
2019-10-01 $25.39 $25.46 $25.37 $25.40 $22.32 235,414
2019-09-30 $25.45 $25.45 $25.37 $25.42 $22.34 113,389
2019-09-27 $25.43 $25.45 $25.34 $25.41 $22.33 167,614
2019-09-26 $25.41 $25.43 $25.36 $25.39 $22.32 210,568
2019-09-25 $25.37 $25.41 $25.33 $25.39 $22.31 362,394
2019-09-24 $25.37 $25.44 $25.34 $25.39 $22.32 205,708
2019-09-23 $25.40 $25.40 $25.30 $25.39 $22.32 430,309
2019-09-20 $25.43 $25.49 $25.42 $25.49 $22.31 118,005
2019-09-19 $25.42 $25.45 $25.38 $25.43 $22.25 169,826
2019-09-18 $25.34 $25.41 $25.27 $25.40 $22.23 128,497
2019-09-17 $25.27 $25.38 $25.27 $25.38 $22.21 107,489
2019-09-16 $25.41 $25.41 $25.25 $25.29 $22.13 1,272,156
2019-09-13 $25.44 $25.46 $25.29 $25.34 $22.17 285,408
2019-09-12 $25.45 $25.49 $25.41 $25.43 $22.25 205,165
2019-09-11 $25.34 $25.47 $25.34 $25.41 $22.24 365,110
2019-09-10 $25.43 $25.47 $25.35 $25.38 $22.21 612,300
2019-09-09 $25.50 $25.50 $25.42 $25.47 $22.29 165,220
2019-09-06 $25.43 $25.48 $25.39 $25.45 $22.27 608,563
2019-09-05 $25.39 $25.47 $25.39 $25.42 $22.24 159,297
2019-09-04 $25.32 $25.42 $25.32 $25.37 $22.20 224,493
2019-09-03 $25.30 $25.38 $25.28 $25.36 $22.19 172,426
2019-08-30 $25.37 $25.38 $25.29 $25.31 $22.15 240,236
2019-08-29 $25.29 $25.38 $25.29 $25.32 $22.16 218,923
2019-08-28 $25.12 $25.32 $25.12 $25.29 $22.13 1,208,332
2019-08-27 $25.13 $25.19 $25.13 $25.16 $22.02 201,201
2019-08-26 $25.12 $25.20 $25.12 $25.15 $22.01 112,590
2019-08-23 $25.17 $25.20 $25.12 $25.12 $21.98 125,360
2019-08-22 $25.14 $25.18 $25.13 $25.16 $22.02 120,912
2019-08-21 $25.09 $25.16 $25.09 $25.15 $22.01 150,674
2019-08-20 $25.09 $25.12 $25.06 $25.09 $21.96 177,550
2019-08-19 $25.10 $25.14 $25.06 $25.09 $21.96 121,562
2019-08-16 $25.19 $25.22 $25.15 $25.20 $21.96 185,581
2019-08-15 $25.18 $25.22 $25.17 $25.20 $21.96 235,322
2019-08-14 $25.18 $25.20 $25.14 $25.20 $21.96 204,234
2019-08-13 $25.18 $25.24 $25.14 $25.19 $21.95 717,064
2019-08-12 $25.21 $25.22 $25.18 $25.21 $21.97 228,695
2019-08-09 $25.20 $25.23 $25.17 $25.21 $21.97 127,145
2019-08-08 $25.16 $25.22 $25.11 $25.20 $21.96 407,955
2019-08-07 $25.17 $25.22 $25.13 $25.13 $21.90 267,327
2019-08-06 $25.16 $25.24 $25.14 $25.24 $22.00 149,912
2019-08-05 $25.21 $25.25 $25.11 $25.18 $21.94 237,220
2019-08-02 $25.29 $25.29 $25.22 $25.27 $22.02 119,181
2019-08-01 $25.20 $25.32 $25.18 $25.24 $22.00 583,607
2019-07-31 $25.24 $25.25 $25.19 $25.21 $21.97 197,948
2019-07-30 $25.24 $25.25 $25.17 $25.22 $21.98 169,314
2019-07-29 $25.22 $25.27 $25.22 $25.24 $22.00 126,189
2019-07-26 $25.22 $25.26 $25.18 $25.26 $22.01 302,634
2019-07-25 $25.22 $25.25 $25.18 $25.25 $22.00 283,184
2019-07-24 $25.22 $25.27 $25.14 $25.27 $22.02 204,568
2019-07-23 $25.18 $25.22 $25.17 $25.22 $21.98 127,613
2019-07-22 $25.19 $25.20 $25.08 $25.20 $21.96 212,507
2019-07-19 $25.23 $25.25 $25.20 $25.24 $21.90 271,093
2019-07-18 $25.16 $25.24 $25.15 $25.24 $21.90 205,594
2019-07-17 $25.14 $25.19 $25.12 $25.19 $21.85 176,931
2019-07-16 $25.10 $25.15 $25.09 $25.14 $21.81 161,734
2019-07-15 $25.13 $25.15 $25.07 $25.12 $21.79 186,016
2019-07-12 $25.05 $25.10 $24.98 $25.10 $21.78 176,421
2019-07-11 $25.12 $25.12 $25.00 $25.02 $21.71 236,139
2019-07-10 $25.01 $25.12 $25.00 $25.10 $21.78 167,481
2019-07-09 $24.99 $25.07 $24.97 $24.99 $21.68 702,518
2019-07-08 $25.01 $25.05 $24.98 $25.02 $21.71 196,397
2019-07-05 $25.00 $25.10 $24.96 $25.02 $21.71 79,309
2019-07-03 $24.95 $25.05 $24.95 $25.05 $21.73 174,241
2019-07-02 $24.97 $25.06 $24.95 $25.04 $21.72 207,838
2019-07-01 $25.03 $25.03 $24.93 $24.99 $21.68 346,478
2019-06-28 $24.92 $24.95 $24.85 $24.93 $21.63 281,554
2019-06-27 $24.86 $24.94 $24.86 $24.92 $21.62 227,824
2019-06-26 $24.94 $24.94 $24.89 $24.90 $21.60 184,687
2019-06-25 $24.93 $24.95 $24.87 $24.92 $21.62 251,240
2019-06-24 $24.84 $25.01 $24.83 $24.93 $21.63 760,304
2019-06-21 $24.93 $25.01 $24.91 $24.97 $21.56 544,436
2019-06-20 $24.91 $24.98 $24.90 $24.94 $21.54 619,943
2019-06-19 $24.83 $24.90 $24.83 $24.88 $21.49 395,775
2019-06-18 $24.81 $24.86 $24.81 $24.83 $21.44 115,436
2019-06-17 $24.74 $24.82 $24.74 $24.82 $21.43 150,613
2019-06-14 $24.73 $24.79 $24.73 $24.76 $21.38 163,834
2019-06-13 $24.78 $24.80 $24.75 $24.76 $21.38 105,576
2019-06-12 $24.77 $24.79 $24.73 $24.74 $21.37 111,626
2019-06-11 $24.81 $24.81 $24.75 $24.77 $21.39 217,333
2019-06-10 $24.77 $24.82 $24.75 $24.78 $21.40 142,606
2019-06-07 $24.75 $24.76 $24.69 $24.76 $21.38 104,128
2019-06-06 $24.68 $24.74 $24.66 $24.72 $21.34 161,632
2019-06-05 $24.73 $24.74 $24.66 $24.71 $21.34 371,602
2019-06-04 $24.68 $24.70 $24.63 $24.69 $21.32 184,424
2019-06-03 $24.65 $24.69 $24.61 $24.63 $21.27 336,087
2019-05-31 $24.75 $24.75 $24.64 $24.65 $21.28 188,858
2019-05-30 $24.66 $24.75 $24.66 $24.75 $21.37 91,662
2019-05-29 $24.74 $24.74 $24.66 $24.67 $21.31 227,167
2019-05-28 $24.74 $24.75 $24.70 $24.75 $21.37 110,027
2019-05-24 $24.75 $24.75 $24.69 $24.71 $21.34 109,202
2019-05-23 $24.73 $24.76 $24.69 $24.72 $21.35 216,543
2019-05-22 $24.68 $24.77 $24.68 $24.77 $21.39 214,825
2019-05-21 $24.75 $24.78 $24.71 $24.73 $21.36 143,901
2019-05-20 $24.77 $24.78 $24.69 $24.70 $21.33 170,103
2019-05-17 $24.91 $24.93 $24.86 $24.89 $21.39 245,753
2019-05-16 $24.84 $24.94 $24.83 $24.91 $21.41 276,966
2019-05-15 $24.80 $24.84 $24.74 $24.83 $21.34 268,355
2019-05-14 $24.72 $24.80 $24.72 $24.76 $21.28 165,326
2019-05-13 $24.77 $24.79 $24.72 $24.73 $21.26 163,644
2019-05-10 $24.75 $24.79 $24.74 $24.78 $21.30 127,563
2019-05-09 $24.76 $24.79 $24.74 $24.78 $21.30 114,283
2019-05-08 $24.78 $24.80 $24.76 $24.80 $21.32 93,471
2019-05-07 $24.78 $24.85 $24.77 $24.77 $21.29 156,044
2019-05-06 $24.83 $24.83 $24.74 $24.83 $21.34 187,554
2019-05-03 $24.78 $24.86 $24.78 $24.84 $21.35 181,398
2019-05-02 $24.79 $24.85 $24.79 $24.83 $21.34 124,951
2019-05-01 $24.85 $24.88 $24.78 $24.82 $21.33 158,431
2019-04-30 $24.72 $24.85 $24.72 $24.76 $21.28 199,330
2019-04-29 $24.77 $24.80 $24.75 $24.77 $21.29 105,456
2019-04-26 $24.74 $24.80 $24.74 $24.79 $21.31 158,473
2019-04-25 $24.74 $24.78 $24.72 $24.78 $21.30 167,378
2019-04-24 $24.76 $24.77 $24.71 $24.77 $21.29 219,396
2019-04-23 $24.68 $24.76 $24.68 $24.76 $21.28 161,492
2019-04-22 $24.70 $24.75 $24.66 $24.70 $21.23 429,064
2019-04-18 $24.78 $24.84 $24.78 $24.84 $21.25 133,517
2019-04-17 $24.82 $24.86 $24.79 $24.80 $21.22 207,392
2019-04-16 $24.78 $24.85 $24.76 $24.83 $21.24 381,956
2019-04-15 $24.73 $24.80 $24.73 $24.79 $21.21 158,736
2019-04-12 $24.73 $24.78 $24.71 $24.78 $21.20 104,481
2019-04-11 $24.72 $24.80 $24.69 $24.74 $21.17 175,693
2019-04-10 $24.64 $24.74 $24.64 $24.74 $21.17 160,895
2019-04-09 $24.63 $24.73 $24.63 $24.70 $21.13 258,169
2019-04-08 $24.72 $24.75 $24.66 $24.68 $21.12 739,915
2019-04-05 $24.75 $24.78 $24.70 $24.71 $21.14 207,118
2019-04-04 $24.67 $24.72 $24.67 $24.72 $21.15 156,942
2019-04-03 $24.63 $24.72 $24.63 $24.72 $21.15 215,836
2019-04-02 $24.61 $24.67 $24.61 $24.66 $21.10 181,415
2019-04-01 $24.56 $24.63 $24.56 $24.63 $21.07 446,275
2019-03-29 $24.58 $24.60 $24.52 $24.58 $21.03 613,249
2019-03-28 $24.50 $24.57 $24.50 $24.57 $21.02 175,882
2019-03-27 $24.39 $24.57 $24.35 $24.55 $21.00 894,573
2019-03-26 $24.44 $24.46 $24.38 $24.43 $20.90 169,604
2019-03-25 $24.38 $24.42 $24.35 $24.36 $20.84 165,791
2019-03-22 $24.46 $24.51 $24.38 $24.40 $20.88 312,678
2019-03-21 $24.47 $24.51 $24.45 $24.46 $20.93 175,490
2019-03-20 $24.48 $24.52 $24.41 $24.49 $20.95 229,755
2019-03-19 $24.56 $24.56 $24.46 $24.50 $20.96 135,654
2019-03-18 $24.48 $24.54 $24.47 $24.53 $20.99 524,789
2019-03-15 $24.55 $24.58 $24.48 $24.57 $21.02 513,766
2019-03-14 $24.58 $24.62 $24.51 $24.56 $21.01 842,227
2019-03-13 $24.47 $24.61 $24.45 $24.60 $21.05 222,799
2019-03-12 $24.44 $24.49 $24.42 $24.47 $20.94 332,735
2019-03-11 $24.45 $24.50 $24.45 $24.50 $20.96 221,112
2019-03-08 $24.36 $24.49 $24.36 $24.49 $20.95 199,396
2019-03-07 $24.45 $24.52 $24.42 $24.47 $20.94 323,232
2019-03-06 $24.51 $24.51 $24.45 $24.45 $20.92 155,455
2019-03-05 $24.45 $24.52 $24.42 $24.52 $20.98 206,110
2019-03-04 $24.49 $24.58 $24.41 $24.48 $20.94 361,270
2019-03-01 $24.47 $24.54 $24.41 $24.54 $21.00 360,100
2019-02-28 $24.39 $24.41 $24.33 $24.40 $20.88 229,357
2019-02-27 $24.28 $24.38 $24.27 $24.34 $20.82 193,457
2019-02-26 $24.27 $24.37 $24.27 $24.33 $20.81 172,647
2019-02-25 $24.30 $24.31 $24.24 $24.30 $20.79 200,304
2019-02-22 $24.31 $24.31 $24.23 $24.27 $20.76 150,523
2019-02-21 $24.21 $24.23 $24.18 $24.21 $20.71 121,743
2019-02-20 $24.18 $24.25 $24.18 $24.21 $20.71 268,019
2019-02-19 $24.13 $24.23 $24.13 $24.22 $20.72 357,523
2019-02-15 $24.20 $24.32 $24.20 $24.29 $20.69 254,327
2019-02-14 $24.25 $24.25 $24.19 $24.20 $20.61 225,435
2019-02-13 $24.22 $24.24 $24.17 $24.20 $20.61 405,858
2019-02-12 $24.17 $24.21 $24.13 $24.14 $20.56 340,778
2019-02-11 $24.24 $24.24 $24.14 $24.14 $20.56 473,339
2019-02-08 $24.11 $24.21 $24.09 $24.19 $20.60 284,842
2019-02-07 $24.20 $24.20 $24.12 $24.15 $20.57 251,170
2019-02-06 $24.20 $24.27 $24.20 $24.22 $20.63 306,096
2019-02-05 $24.20 $24.28 $24.16 $24.20 $20.61 308,490
2019-02-04 $24.12 $24.25 $24.09 $24.15 $20.57 235,414
2019-02-01 $24.07 $24.13 $23.96 $24.12 $20.54 489,745
2019-01-31 $24.05 $24.14 $24.04 $24.08 $20.51 390,681
2019-01-30 $23.99 $24.09 $23.91 $24.05 $20.48 383,084
2019-01-29 $23.91 $23.99 $23.88 $23.92 $20.37 244,084
2019-01-28 $23.90 $23.96 $23.86 $23.90 $20.36 237,146
2019-01-25 $23.86 $23.90 $23.84 $23.87 $20.33 376,759
2019-01-24 $23.87 $23.87 $23.76 $23.82 $20.29 321,245
2019-01-23 $23.73 $23.89 $23.71 $23.74 $20.22 409,626
2019-01-22 $23.74 $23.82 $23.70 $23.72 $20.20 309,532
2019-01-18 $23.85 $23.91 $23.81 $23.89 $20.24 301,421
2019-01-17 $23.65 $23.81 $23.65 $23.80 $20.17 328,097
2019-01-16 $23.71 $23.82 $23.68 $23.71 $20.09 316,777
2019-01-15 $23.63 $23.80 $23.63 $23.71 $20.09 351,118
2019-01-14 $23.59 $23.75 $23.58 $23.63 $20.02 497,485
2019-01-11 $23.57 $23.74 $23.57 $23.72 $20.10 334,939
2019-01-10 $23.70 $23.73 $23.56 $23.69 $20.07 562,564
2019-01-09 $23.47 $23.73 $23.47 $23.65 $20.04 315,016
2019-01-08 $23.27 $23.51 $23.27 $23.49 $19.90 236,157
2019-01-07 $23.12 $23.33 $23.12 $23.29 $19.73 300,581
2019-01-04 $23.06 $23.20 $23.00 $23.16 $19.62 334,926
2019-01-03 $22.91 $23.03 $22.89 $23.00 $19.49 384,840
2019-01-02 $22.78 $22.93 $22.77 $22.92 $19.42 386,250
2018-12-31 $22.66 $22.82 $22.66 $22.82 $19.34 933,341
2018-12-28 $22.41 $22.74 $22.38 $22.71 $19.24 1,518,493
2018-12-27 $22.48 $22.61 $22.26 $22.45 $19.02 1,106,454
2018-12-26 $22.59 $22.67 $22.41 $22.58 $19.13 2,213,932
2018-12-24 $22.60 $22.65 $22.58 $22.62 $19.17 506,910
2018-12-21 $22.65 $22.88 $22.65 $22.71 $19.15 896,916
2018-12-20 $23.08 $23.08 $22.66 $22.71 $19.15 1,138,010
2018-12-19 $23.04 $23.15 $23.00 $23.03 $19.42 988,353
2018-12-18 $23.09 $23.18 $23.09 $23.10 $19.47 832,923
2018-12-17 $23.18 $23.24 $23.14 $23.15 $19.52 1,057,003
2018-12-14 $23.31 $23.31 $23.20 $23.24 $19.59 1,098,030
2018-12-13 $23.33 $23.35 $23.23 $23.25 $19.60 675,173
2018-12-12 $23.23 $23.33 $23.20 $23.26 $19.61 563,128
2018-12-11 $23.20 $23.33 $23.20 $23.23 $19.58 789,904
2018-12-10 $23.37 $23.45 $23.19 $23.24 $19.59 867,063
2018-12-07 $23.40 $23.46 $23.24 $23.39 $19.72 553,899
2018-12-06 $23.39 $23.48 $23.22 $23.40 $19.73 710,865
2018-12-04 $23.54 $23.63 $23.48 $23.52 $19.83 821,473
2018-12-03 $23.60 $23.68 $23.55 $23.59 $19.89 678,476
2018-11-30 $23.67 $23.70 $23.55 $23.55 $19.85 471,618
2018-11-29 $23.74 $23.83 $23.70 $23.70 $19.98 5,710,996
2018-11-28 $23.74 $23.84 $23.69 $23.74 $20.01 4,895,523
2018-11-27 $23.73 $23.82 $23.73 $23.77 $20.04 656,176
2018-11-26 $23.78 $23.80 $23.74 $23.78 $20.05 636,070
2018-11-23 $23.76 $23.84 $23.73 $23.73 $20.01 212,566
2018-11-21 $23.75 $23.83 $23.69 $23.76 $20.03 511,110
2018-11-20 $23.70 $23.80 $23.66 $23.75 $20.02 2,086,850
2018-11-19 $23.86 $23.91 $23.73 $23.81 $20.07 446,858
2018-11-16 $23.88 $24.00 $23.88 $23.99 $20.14 190,147
2018-11-15 $24.12 $24.16 $23.94 $23.98 $20.13 209,923
2018-11-14 $24.30 $24.33 $24.13 $24.13 $20.26 238,545
2018-11-13 $24.26 $24.32 $24.25 $24.30 $20.39 288,013
2018-11-12 $24.38 $24.46 $24.33 $24.33 $20.42 190,489
2018-11-09 $24.44 $24.44 $24.30 $24.37 $20.46 448,854
2018-11-08 $24.36 $24.44 $24.36 $24.44 $20.52 195,967
2018-11-07 $24.35 $24.46 $24.35 $24.41 $20.49 468,782
2018-11-06 $24.35 $24.40 $24.30 $24.38 $20.47 262,266
2018-11-05 $24.28 $24.35 $22.72 $24.29 $20.39 405,463
2018-11-02 $24.34 $24.37 $24.30 $24.31 $20.41 313,540
2018-11-01 $24.40 $24.42 $24.33 $24.36 $20.45 326,643
2018-10-31 $24.40 $24.42 $24.35 $24.41 $20.49 2,867,068
2018-10-30 $24.39 $24.41 $24.32 $24.35 $20.44 643,712
2018-10-29 $24.43 $24.43 $24.35 $24.41 $20.49 251,656
2018-10-26 $24.40 $24.42 $24.34 $24.39 $20.47 336,212
2018-10-25 $24.45 $24.46 $24.35 $24.38 $20.47 266,407
2018-10-24 $24.45 $24.46 $24.40 $24.42 $20.50 193,390
2018-10-23 $24.43 $24.45 $24.40 $24.40 $20.48 345,680
2018-10-22 $24.35 $24.49 $23.94 $24.46 $20.53 146,980
2018-10-19 $24.49 $24.56 $24.49 $24.50 $20.48 312,602
2018-10-18 $24.58 $24.63 $24.50 $24.54 $20.51 182,364
2018-10-17 $24.57 $24.64 $24.52 $24.56 $20.53 251,281
2018-10-16 $24.60 $24.64 $24.56 $24.60 $20.56 239,779
2018-10-15 $24.61 $24.69 $24.56 $24.60 $20.56 196,689
2018-10-12 $24.60 $24.71 $24.53 $24.60 $20.56 384,169
2018-10-11 $24.62 $24.63 $24.53 $24.53 $20.50 283,293
2018-10-10 $24.64 $24.68 $24.50 $24.58 $20.55 550,087
2018-10-09 $24.68 $24.72 $24.61 $24.63 $20.59 345,057
2018-10-08 $24.56 $24.66 $24.56 $24.59 $20.55 246,960
2018-10-05 $24.68 $24.71 $24.53 $24.59 $20.55 763,864
2018-10-04 $24.76 $24.80 $24.62 $24.73 $20.67 1,048,811
2018-10-03 $24.92 $24.92 $24.81 $24.81 $20.74 226,089
2018-10-02 $24.89 $24.96 $24.88 $24.88 $20.80 155,430
2018-10-01 $24.94 $24.95 $24.87 $24.92 $20.83 331,112
2018-09-28 $24.91 $24.95 $24.87 $24.89 $20.81 252,208
2018-09-27 $24.90 $24.91 $24.86 $24.88 $20.80 257,020
2018-09-26 $24.90 $24.93 $24.84 $24.85 $20.77 370,354
2018-09-25 $24.90 $24.97 $24.88 $24.89 $20.81 303,936
2018-09-24 $24.95 $24.96 $24.90 $24.90 $20.81 305,501
2018-09-21 $25.04 $25.05 $24.97 $24.97 $20.79 189,984
2018-09-20 $25.02 $25.09 $24.96 $24.96 $20.78 335,965
2018-09-19 $25.05 $25.07 $24.99 $24.99 $20.80 156,296
2018-09-18 $25.05 $25.09 $25.01 $25.01 $20.82 195,772
2018-09-17 $25.04 $25.07 $25.01 $25.01 $20.82 328,648
2018-09-14 $25.04 $25.05 $25.00 $25.02 $20.83 176,198
2018-09-13 $25.11 $25.12 $25.05 $25.05 $20.85 195,183
2018-09-12 $25.05 $25.09 $25.03 $25.07 $20.87 223,513
2018-09-11 $25.03 $25.10 $25.01 $25.05 $20.85 302,990
2018-09-10 $25.05 $25.07 $25.01 $25.06 $20.86 185,515
2018-09-07 $25.08 $25.08 $25.00 $25.00 $20.81 206,352
2018-09-06 $25.10 $25.10 $25.06 $25.08 $20.88 320,063
2018-09-05 $25.11 $25.14 $25.05 $25.05 $20.85 250,370
2018-09-04 $25.14 $25.14 $25.07 $25.10 $20.89 245,897
2018-08-31 $25.12 $25.13 $25.09 $25.12 $20.91 335,299
2018-08-30 $25.09 $25.10 $25.05 $25.08 $20.87 473,169
2018-08-29 $25.08 $25.10 $25.05 $25.05 $20.85 484,301
2018-08-28 $25.06 $25.08 $25.02 $25.04 $20.84 425,275
2018-08-27 $25.05 $25.07 $25.01 $25.03 $20.84 1,464,002
2018-08-24 $25.08 $25.09 $25.00 $25.02 $20.83 1,641,022
2018-08-23 $25.13 $25.13 $25.05 $25.06 $20.86 186,770
2018-08-22 $25.08 $25.16 $25.05 $25.05 $20.85 162,355
2018-08-21 $25.09 $25.11 $25.01 $25.01 $20.82 281,855
2018-08-20 $25.15 $25.15 $25.04 $25.05 $20.85 335,427
2018-08-17 $25.08 $25.15 $25.07 $25.15 $20.86 173,394
2018-08-16 $25.02 $25.11 $25.02 $25.10 $20.82 177,833
2018-08-15 $25.04 $25.08 $25.01 $25.02 $20.75 175,468
2018-08-14 $25.09 $25.12 $25.02 $25.07 $20.79 307,469
2018-08-13 $25.05 $25.07 $25.01 $25.07 $20.79 203,523
2018-08-10 $25.09 $25.10 $25.05 $25.05 $20.78 367,521
2018-08-09 $25.12 $25.12 $25.05 $25.06 $20.79 393,723
2018-08-08 $25.08 $25.12 $25.06 $25.11 $20.83 240,381
2018-08-07 $25.09 $25.10 $25.05 $25.07 $20.79 234,480
2018-08-06 $25.05 $25.09 $25.04 $25.09 $20.81 217,098
2018-08-03 $25.03 $25.05 $25.00 $25.04 $20.76 241,275
2018-08-02 $24.98 $25.04 $24.98 $25.02 $20.75 283,693
2018-08-01 $25.01 $25.02 $24.95 $25.01 $20.74 262,577
2018-07-31 $25.01 $25.03 $24.95 $25.03 $20.76 206,214
2018-07-30 $24.93 $24.99 $24.90 $24.90 $20.65 153,582
2018-07-27 $24.96 $24.99 $24.92 $24.96 $20.70 191,553
2018-07-26 $24.91 $24.99 $24.91 $24.93 $20.68 242,990
2018-07-25 $24.91 $24.97 $24.91 $24.96 $20.70 182,137
2018-07-24 $24.98 $24.98 $24.90 $24.91 $20.66 340,797
2018-07-23 $24.98 $25.02 $24.93 $24.95 $20.69 224,242
2018-07-20 $24.97 $25.05 $24.97 $25.02 $20.68 244,824
2018-07-19 $24.99 $25.01 $24.95 $24.97 $20.64 232,609
2018-07-18 $25.03 $25.03 $24.93 $24.93 $20.60 264,311
2018-07-17 $25.00 $25.03 $24.96 $25.03 $20.69 413,195
2018-07-16 $25.02 $25.03 $24.96 $24.97 $20.64 235,607
2018-07-13 $25.03 $25.05 $25.00 $25.02 $20.68 335,327
2018-07-12 $25.05 $25.05 $25.01 $25.02 $20.68 337,811
2018-07-11 $25.02 $25.10 $25.02 $25.02 $20.68 430,338
2018-07-10 $25.03 $25.07 $25.01 $25.02 $20.68 222,103
2018-07-09 $25.08 $25.09 $25.02 $25.03 $20.69 334,632
2018-07-06 $25.05 $25.10 $25.00 $25.09 $20.74 194,857
2018-07-05 $24.97 $25.06 $24.97 $25.05 $20.70 675,861
2018-07-03 $24.94 $24.97 $24.85 $24.94 $20.61 174,495
2018-07-02 $24.87 $24.95 $24.85 $24.95 $20.62 147,623
2018-06-29 $24.85 $24.92 $24.83 $24.85 $20.54 232,261
2018-06-28 $24.80 $24.86 $24.78 $24.81 $20.50 296,176
2018-06-27 $24.84 $24.86 $24.77 $24.77 $20.47 4,677,341
2018-06-26 $24.72 $24.89 $24.72 $24.85 $20.54 338,472
2018-06-25 $24.80 $24.80 $24.71 $24.76 $20.46 306,856
2018-06-22 $24.81 $24.84 $24.80 $24.80 $20.50 199,001
2018-06-21 $24.87 $24.89 $24.80 $24.82 $20.51 233,454
2018-06-20 $24.86 $24.90 $24.83 $24.85 $20.54 324,720
2018-06-19 $24.78 $24.88 $24.78 $24.88 $20.56 240,348
2018-06-18 $24.94 $24.94 $24.81 $24.84 $20.53 246,119
2018-06-15 $24.94 $25.30 $24.91 $24.95 $20.54 330,977
2018-06-14 $24.95 $24.98 $24.89 $24.90 $20.50 230,857
2018-06-13 $24.94 $24.97 $24.88 $24.94 $20.53 208,110
2018-06-12 $24.88 $24.95 $24.88 $24.95 $20.54 214,154
2018-06-11 $24.92 $24.95 $24.88 $24.90 $20.50 180,656
2018-06-08 $24.88 $24.95 $24.88 $24.92 $20.51 222,952
2018-06-07 $24.91 $24.97 $24.88 $24.93 $20.52 304,160
2018-06-06 $24.93 $24.98 $24.88 $24.95 $20.54 303,186
2018-06-05 $24.82 $24.92 $24.82 $24.92 $20.51 352,916
2018-06-04 $24.85 $24.89 $24.80 $24.80 $20.42 332,400
2018-06-01 $24.89 $24.90 $24.83 $24.88 $20.48 131,389
2018-05-31 $24.90 $24.94 $24.83 $24.85 $20.46 207,342
2018-05-30 $24.91 $24.95 $24.88 $24.88 $20.48 271,765
2018-05-29 $24.90 $24.94 $24.88 $24.88 $20.48 726,701
2018-05-25 $24.95 $24.99 $24.90 $24.96 $20.55 276,483
2018-05-24 $24.91 $24.97 $24.88 $24.92 $20.51 271,494
2018-05-23 $24.88 $24.93 $24.85 $24.89 $20.49 210,925
2018-05-22 $24.91 $24.96 $24.87 $24.90 $20.50 324,228
2018-05-21 $24.91 $24.91 $24.85 $24.87 $20.47 343,974
2018-05-18 $24.97 $25.00 $24.92 $25.00 $20.50 155,964
2018-05-17 $24.98 $24.99 $24.94 $24.98 $20.49 274,544
2018-05-16 $24.96 $24.99 $24.90 $24.98 $20.49 363,579
2018-05-15 $25.00 $25.00 $24.91 $24.93 $20.44 337,666
2018-05-14 $24.99 $25.02 $24.98 $25.01 $20.51 303,031
2018-05-11 $24.98 $25.00 $24.95 $24.99 $20.49 197,615
2018-05-10 $24.99 $25.00 $24.95 $24.97 $20.48 342,967
2018-05-09 $24.94 $24.98 $24.92 $24.96 $20.47 388,479
2018-05-08 $25.00 $25.00 $24.92 $24.94 $20.45 204,200
2018-05-07 $24.95 $25.05 $24.92 $25.01 $20.51 327,812
2018-05-04 $24.93 $24.99 $24.90 $24.90 $20.42 347,881
2018-05-03 $24.95 $25.00 $24.90 $24.90 $20.42 168,536
2018-05-02 $24.97 $24.99 $24.90 $24.90 $20.42 268,091
2018-05-01 $24.93 $24.97 $24.88 $24.95 $20.46 382,861
2018-04-30 $24.95 $25.04 $24.90 $24.91 $20.43 792,736
2018-04-27 $24.92 $25.00 $24.87 $24.88 $20.40 266,357
2018-04-26 $24.94 $24.94 $24.87 $24.90 $20.42 336,075
2018-04-25 $25.02 $25.02 $24.86 $24.91 $20.43 519,188
2018-04-24 $25.07 $25.07 $24.95 $24.95 $20.46 336,740
2018-04-23 $25.10 $25.10 $24.98 $25.04 $20.54 464,042
2018-04-20 $25.17 $25.17 $25.13 $25.15 $20.54 239,312
2018-04-19 $25.18 $25.19 $25.14 $25.14 $20.54 344,841
2018-04-18 $25.19 $25.20 $25.15 $25.18 $20.57 270,768
2018-04-17 $25.15 $25.19 $25.13 $25.19 $20.58 345,010
2018-04-16 $25.17 $25.19 $25.10 $25.17 $20.56 218,859
2018-04-13 $25.16 $25.19 $25.14 $25.17 $20.56 309,055
2018-04-12 $25.19 $25.19 $25.11 $25.15 $20.54 251,465
2018-04-11 $25.18 $25.20 $25.13 $25.19 $20.58 426,555
2018-04-10 $25.19 $25.19 $25.13 $25.17 $20.56 250,745
2018-04-09 $25.16 $25.18 $25.13 $25.15 $20.54 158,961
2018-04-06 $25.19 $25.19 $25.14 $25.18 $20.57 235,630
2018-04-05 $25.20 $25.20 $25.12 $25.18 $20.57 294,454
2018-04-04 $25.17 $25.20 $25.12 $25.18 $20.57 174,870
2018-04-03 $25.19 $25.22 $25.14 $25.19 $20.58 233,848
2018-04-02 $25.14 $25.26 $25.14 $25.17 $20.56 440,931
2018-03-29 $25.15 $25.17 $25.08 $25.17 $20.56 176,777
2018-03-28 $25.10 $25.15 $25.07 $25.07 $20.48 230,266
2018-03-27 $25.13 $25.17 $25.09 $25.10 $20.50 236,997
2018-03-26 $25.13 $25.23 $25.07 $25.14 $20.54 191,370
2018-03-23 $25.20 $25.20 $25.07 $25.09 $20.50 288,717
2018-03-22 $25.14 $25.17 $25.07 $25.15 $20.54 344,469
2018-03-21 $25.18 $25.18 $25.07 $25.16 $20.55 223,812
2018-03-20 $25.16 $25.19 $25.10 $25.18 $20.57 389,606
2018-03-19 $25.17 $25.20 $25.15 $25.19 $20.58 278,352
2018-03-16 $25.23 $25.27 $25.20 $25.21 $20.51 223,439
2018-03-15 $25.27 $25.29 $25.18 $25.20 $20.50 346,258
2018-03-14 $25.30 $25.30 $25.20 $25.25 $20.54 397,688
2018-03-13 $25.32 $25.32 $25.26 $25.27 $20.56 213,217
2018-03-12 $25.34 $25.35 $25.26 $25.27 $20.56 266,292
2018-03-09 $25.38 $25.38 $25.32 $25.36 $20.63 271,005
2018-03-08 $25.37 $25.39 $25.33 $25.36 $20.63 351,808
2018-03-07 $25.35 $25.38 $25.31 $25.34 $20.62 304,694
2018-03-06 $25.30 $25.39 $25.29 $25.35 $20.62 413,727
2018-03-05 $25.16 $25.26 $25.16 $25.23 $20.53 5,022,282
2018-03-02 $25.15 $25.24 $25.14 $25.14 $20.45 206,774
2018-03-01 $25.26 $25.43 $25.20 $25.24 $20.54 266,923
2018-02-28 $25.25 $25.29 $25.20 $25.29 $20.58 345,113
2018-02-27 $25.25 $25.28 $25.21 $25.28 $20.57 306,129
2018-02-26 $25.24 $25.30 $25.20 $25.25 $20.54 399,277
2018-02-23 $25.19 $25.25 $25.17 $25.23 $20.53 263,324
2018-02-22 $25.21 $25.22 $25.14 $25.17 $20.48 274,985
2018-02-21 $25.20 $25.24 $25.13 $25.17 $20.48 417,289
2018-02-20 $25.19 $25.25 $25.13 $25.15 $20.46 498,070
2018-02-16 $25.29 $25.45 $25.25 $25.32 $20.52 271,441
2018-02-15 $25.25 $25.29 $25.16 $25.25 $20.46 497,906
2018-02-14 $25.21 $25.24 $25.13 $25.16 $20.39 529,864
2018-02-13 $25.21 $25.25 $25.19 $25.20 $20.42 450,078
2018-02-12 $25.27 $25.32 $25.19 $25.25 $20.46 453,716
2018-02-09 $25.24 $25.28 $25.13 $25.19 $20.41 404,630
2018-02-08 $25.32 $25.34 $25.20 $25.23 $20.44 481,361
2018-02-07 $25.24 $25.30 $25.16 $25.29 $20.49 698,973
2018-02-06 $25.20 $25.23 $25.10 $25.20 $20.42 440,953
2018-02-05 $25.26 $25.33 $25.25 $25.29 $20.49 434,214
2018-02-02 $25.44 $25.45 $25.34 $25.34 $20.53 447,556
2018-02-01 $25.46 $25.50 $25.41 $25.48 $20.64 353,616
2018-01-31 $25.45 $25.48 $25.40 $25.46 $20.63 384,207
2018-01-30 $25.41 $25.44 $25.37 $25.42 $20.60 623,897
2018-01-29 $25.56 $25.58 $25.43 $25.43 $20.61 469,343
2018-01-26 $25.54 $25.59 $25.51 $25.55 $20.70 423,638
2018-01-25 $25.50 $25.55 $25.48 $25.53 $20.69 325,022
2018-01-24 $25.50 $25.57 $25.50 $25.54 $20.69 398,355
2018-01-23 $25.47 $25.55 $25.47 $25.53 $20.69 357,533
2018-01-22 $25.45 $25.53 $25.43 $25.50 $20.66 347,782
2018-01-19 $25.62 $25.65 $25.50 $25.59 $20.65 432,660
2018-01-18 $25.63 $25.68 $25.58 $25.60 $20.66 365,219
2018-01-17 $25.63 $25.69 $25.61 $25.66 $20.71 367,587
2018-01-16 $25.71 $25.73 $25.67 $25.69 $20.73 487,640
2018-01-12 $25.69 $25.72 $25.63 $25.70 $20.74 402,519
2018-01-11 $25.65 $25.70 $25.62 $25.69 $20.73 358,443
2018-01-10 $25.66 $25.70 $25.59 $25.64 $20.69 288,076
2018-01-09 $25.65 $25.72 $25.65 $25.70 $20.74 557,676
2018-01-08 $25.61 $25.70 $25.60 $25.67 $20.71 1,042,258
2018-01-05 $25.64 $25.66 $25.60 $25.65 $20.70 543,899
2018-01-04 $25.63 $25.67 $25.56 $25.66 $20.71 819,788
2018-01-03 $25.63 $25.70 $25.59 $25.70 $20.74 970,710
2018-01-02 $25.64 $25.68 $25.56 $25.59 $20.65 249,316
2017-12-29 $25.63 $25.66 $25.59 $25.66 $20.71 296,370
2017-12-28 $25.70 $25.70 $25.58 $25.66 $20.71 242,385
2017-12-27 $25.65 $25.69 $25.61 $25.68 $20.72 322,923
2017-12-26 $25.64 $25.68 $25.63 $25.68 $20.72 180,241
2017-12-22 $25.60 $25.66 $25.60 $25.66 $20.71 212,611
2017-12-21 $25.62 $25.65 $25.59 $25.63 $20.68 270,294
2017-12-20 $25.49 $25.68 $25.48 $25.66 $20.71 477,920
2017-12-19 $25.68 $25.68 $25.60 $25.62 $20.67 375,689
2017-12-18 $25.70 $25.70 $25.62 $25.64 $20.69 229,617
2017-12-15 $25.74 $25.78 $25.70 $25.70 $20.66 279,839
2017-12-14 $25.76 $25.76 $25.70 $25.71 $20.67 306,893
2017-12-13 $25.76 $25.79 $25.71 $25.76 $20.71 418,212
2017-12-12 $25.80 $25.80 $25.73 $25.76 $20.71 247,961
2017-12-11 $25.79 $25.80 $25.75 $25.80 $20.74 225,283
2017-12-08 $25.81 $25.82 $25.74 $25.80 $20.74 371,049
2017-12-07 $25.78 $25.82 $25.70 $25.81 $20.75 283,438
2017-12-06 $25.79 $25.80 $25.74 $25.79 $20.74 342,728
2017-12-05 $25.87 $25.87 $25.79 $25.81 $20.75 287,252
2017-12-04 $25.77 $25.83 $25.71 $25.82 $20.76 505,617
2017-12-01 $25.72 $25.78 $25.65 $25.78 $20.73 274,349
2017-11-30 $25.77 $25.77 $25.69 $25.74 $20.70 450,783
2017-11-29 $25.83 $25.85 $25.70 $25.78 $20.73 450,533
2017-11-28 $25.95 $25.96 $25.84 $25.85 $20.78 227,769
2017-11-27 $25.93 $25.94 $25.87 $25.90 $20.83 263,758
2017-11-24 $25.90 $25.91 $25.87 $25.90 $20.83 76,075
2017-11-22 $25.86 $25.90 $25.84 $25.90 $20.83 260,295
2017-11-21 $26.09 $26.09 $25.81 $25.86 $20.79 250,168
2017-11-20 $25.87 $25.87 $25.70 $25.82 $20.76 258,016
2017-11-17 $25.81 $25.90 $25.73 $25.87 $20.72 186,816
2017-11-16 $25.75 $25.87 $25.74 $25.87 $20.72 278,116
2017-11-15 $25.77 $25.80 $25.66 $25.70 $20.58 414,283
2017-11-14 $25.83 $25.87 $25.79 $25.81 $20.67 445,583
2017-11-13 $25.85 $25.88 $25.80 $25.83 $20.69 204,578
2017-11-10 $25.92 $26.01 $25.84 $25.89 $20.73 242,588
2017-11-09 $25.92 $25.93 $25.88 $25.88 $20.73 252,997
2017-11-08 $25.96 $26.00 $25.94 $25.98 $20.81 285,846
2017-11-07 $25.95 $25.98 $25.93 $25.97 $20.80 307,876
2017-11-06 $25.96 $25.98 $25.94 $25.97 $20.80 243,212
2017-11-03 $25.94 $26.00 $25.92 $25.96 $20.79 346,721
2017-11-02 $25.93 $25.94 $25.88 $25.92 $20.76 315,480
2017-11-01 $25.94 $25.95 $25.87 $25.95 $20.78 346,885
2017-10-31 $25.84 $25.95 $25.84 $25.95 $20.78 411,521
2017-10-30 $25.95 $25.97 $25.81 $25.82 $20.68 626,132
2017-10-27 $25.98 $26.01 $25.94 $25.98 $20.81 185,289
2017-10-26 $25.93 $25.99 $25.92 $25.92 $20.76 295,992
2017-10-25 $26.05 $26.10 $25.92 $25.92 $20.76 390,283
2017-10-24 $26.10 $26.10 $26.03 $26.08 $20.89 285,589
2017-10-23 $26.06 $26.10 $26.05 $26.09 $20.89 373,027
2017-10-20 $26.09 $26.11 $26.03 $26.11 $20.84 314,218
2017-10-19 $26.03 $26.07 $26.02 $26.05 $20.79 277,605
2017-10-18 $26.03 $26.07 $25.99 $26.03 $20.78 393,739
2017-10-17 $26.08 $26.13 $26.03 $26.05 $20.79 298,572
2017-10-16 $26.11 $26.13 $26.05 $26.09 $20.83 364,512
2017-10-13 $26.04 $26.09 $26.02 $26.07 $20.81 294,436
2017-10-12 $25.95 $26.03 $25.94 $25.99 $20.75 315,992
2017-10-11 $25.96 $26.03 $25.93 $25.95 $20.71 357,330
2017-10-10 $25.92 $25.99 $25.91 $25.95 $20.71 336,227
2017-10-09 $25.99 $26.03 $25.91 $25.91 $20.68 225,568
2017-10-06 $26.03 $26.05 $25.90 $25.98 $20.74 262,048
2017-10-05 $26.07 $26.08 $26.02 $26.04 $20.79 306,693
2017-10-04 $26.00 $26.08 $26.00 $26.07 $20.81 355,219
2017-10-03 $26.07 $26.12 $26.04 $26.06 $20.80 302,059
2017-10-02 $26.05 $26.11 $26.02 $26.06 $20.80 477,883
2017-09-29 $26.00 $26.05 $25.98 $26.05 $20.79 222,706
2017-09-28 $25.98 $26.04 $25.95 $26.01 $20.76 551,299
2017-09-27 $26.02 $26.03 $25.95 $26.01 $20.76 315,718
2017-09-26 $26.01 $26.04 $25.97 $26.00 $20.75 596,787
2017-09-25 $25.98 $26.04 $25.97 $26.02 $20.77 214,127
2017-09-22 $25.95 $26.00 $25.95 $25.99 $20.75 291,905
2017-09-21 $25.98 $25.99 $25.90 $25.99 $20.75 696,820
2017-09-20 $26.00 $26.01 $25.95 $25.99 $20.75 284,833
2017-09-19 $26.00 $26.01 $25.97 $26.00 $20.75 214,309
2017-09-18 $25.96 $26.03 $25.95 $26.02 $20.77 221,872
2017-09-15 $26.06 $26.08 $26.00 $26.06 $20.73 209,605
2017-09-14 $26.05 $26.07 $25.99 $26.06 $20.73 200,989
2017-09-13 $26.02 $26.04 $25.99 $26.03 $20.70 262,336
2017-09-12 $26.01 $26.15 $26.01 $26.01 $20.69 1,151,707
2017-09-11 $25.98 $26.06 $25.96 $26.01 $20.69 210,884
2017-09-08 $26.01 $26.03 $25.96 $25.98 $20.66 156,002
2017-09-07 $26.05 $26.07 $25.99 $26.00 $20.68 339,957
2017-09-06 $26.04 $26.10 $26.00 $26.04 $20.71 263,262
2017-09-05 $26.09 $26.09 $26.00 $26.04 $20.71 264,138
2017-09-01 $26.03 $26.09 $26.00 $26.09 $20.75 291,112
2017-08-31 $26.00 $26.04 $25.95 $26.04 $20.71 193,842
2017-08-30 $25.99 $26.00 $25.95 $25.96 $20.65 241,648
2017-08-29 $25.98 $26.02 $25.90 $25.99 $20.67 290,190
2017-08-28 $26.03 $26.05 $25.99 $26.02 $20.69 298,677
2017-08-25 $25.97 $26.05 $25.96 $26.03 $20.70 169,557
2017-08-24 $25.95 $26.00 $25.91 $25.97 $20.66 442,991
2017-08-23 $25.89 $25.97 $25.61 $25.96 $20.65 454,691
2017-08-22 $25.99 $25.99 $25.91 $25.92 $20.62 484,491
2017-08-21 $26.00 $26.03 $25.94 $25.99 $20.67 476,075
2017-08-18 $26.00 $26.05 $25.95 $25.99 $20.67 252,130
2017-08-17 $26.04 $26.07 $25.98 $26.00 $20.68 209,021
2017-08-16 $26.03 $26.08 $25.98 $26.06 $20.73 336,540
2017-08-15 $26.07 $26.08 $25.99 $26.04 $20.71 284,037
2017-08-14 $26.00 $26.10 $25.99 $26.06 $20.65 260,604
2017-08-11 $25.95 $26.00 $25.86 $25.95 $20.56 1,182,366
2017-08-10 $26.14 $26.15 $25.95 $25.96 $20.56 913,114
2017-08-09 $26.26 $26.26 $26.13 $26.20 $20.76 471,541
2017-08-08 $26.27 $26.28 $26.23 $26.26 $20.81 278,819
2017-08-07 $26.30 $26.31 $26.23 $26.27 $20.81 228,309
2017-08-04 $26.33 $26.33 $26.26 $26.29 $20.83 307,372
2017-08-03 $26.31 $26.34 $26.29 $26.32 $20.85 370,141
2017-08-02 $26.31 $26.35 $26.29 $26.30 $20.84 336,660
2017-08-01 $26.27 $26.31 $26.25 $26.30 $20.84 266,813
2017-07-31 $26.24 $26.26 $26.20 $26.25 $20.80 256,521
2017-07-28 $26.24 $26.29 $26.20 $26.29 $20.83 391,526
2017-07-27 $26.21 $26.23 $26.15 $26.21 $20.77 286,900
2017-07-26 $26.22 $26.27 $26.10 $26.21 $20.77 454,500
2017-07-25 $26.23 $26.25 $26.19 $26.20 $20.76 380,598
2017-07-24 $26.19 $26.22 $26.18 $26.22 $20.77 276,411
2017-07-21 $26.20 $26.25 $26.16 $26.19 $20.75 335,392
2017-07-20 $26.20 $26.21 $26.17 $26.21 $20.77 344,880
2017-07-19 $26.15 $26.19 $26.10 $26.19 $20.75 380,856
2017-07-18 $26.13 $26.14 $26.11 $26.14 $20.71 216,931
2017-07-17 $26.12 $26.13 $26.07 $26.11 $20.69 441,650
2017-07-14 $26.11 $26.21 $26.07 $26.10 $20.68 418,472
2017-07-13 $26.22 $26.26 $26.16 $26.21 $20.68 297,455
2017-07-12 $26.18 $26.23 $26.12 $26.16 $20.65 691,490
2017-07-11 $26.20 $26.49 $26.16 $26.18 $20.66 333,752
2017-07-10 $26.25 $26.37 $26.22 $26.22 $20.69 828,540
2017-07-07 $26.25 $26.27 $26.22 $26.25 $20.72 619,683
2017-07-06 $26.28 $26.28 $26.19 $26.24 $20.71 683,657
2017-07-05 $26.22 $26.25 $26.17 $26.24 $20.71 564,162
2017-07-03 $26.20 $26.23 $26.12 $26.22 $20.69 217,558
2017-06-30 $26.12 $26.18 $26.11 $26.16 $20.65 314,279
2017-06-29 $26.14 $26.17 $26.10 $26.15 $20.64 338,203
2017-06-28 $26.10 $26.12 $26.08 $26.12 $20.61 266,668
2017-06-27 $26.11 $26.15 $26.04 $26.04 $20.55 421,201
2017-06-26 $26.11 $26.17 $26.09 $26.16 $20.65 352,294
2017-06-23 $26.09 $26.13 $26.03 $26.10 $20.60 540,939
2017-06-22 $26.08 $26.11 $26.03 $26.06 $20.57 358,704
2017-06-21 $26.08 $26.08 $26.02 $26.06 $20.57 284,230
2017-06-20 $26.00 $26.09 $26.00 $26.05 $20.56 337,294
2017-06-19 $26.01 $26.04 $25.96 $26.04 $20.55 436,957
2017-06-16 $26.01 $26.02 $25.94 $26.02 $20.53 646,672
2017-06-15 $25.86 $25.98 $25.86 $25.97 $20.50 455,548
2017-06-14 $25.99 $26.08 $25.99 $26.06 $20.49 448,337
2017-06-13 $25.96 $26.00 $25.95 $25.97 $20.42 515,853
2017-06-12 $26.00 $26.00 $25.92 $25.97 $20.42 364,579
2017-06-09 $26.02 $26.03 $25.95 $25.96 $20.41 658,612
2017-06-08 $26.01 $26.02 $25.97 $26.02 $20.46 314,441
2017-06-07 $26.05 $26.07 $25.91 $25.93 $20.38 678,594
2017-06-06 $26.03 $26.09 $26.00 $26.05 $20.48 4,420,627
2017-06-05 $26.02 $26.05 $25.99 $26.03 $20.46 349,665
2017-06-02 $25.99 $26.05 $25.98 $26.05 $20.48 275,847
2017-06-01 $25.97 $26.00 $25.95 $25.95 $20.40 275,245
2017-05-31 $25.98 $26.01 $25.96 $25.99 $20.43 555,496
2017-05-30 $25.95 $25.97 $25.90 $25.97 $20.42 511,059
2017-05-26 $25.93 $25.96 $25.89 $25.94 $20.39 268,045
2017-05-25 $25.93 $25.99 $25.90 $25.94 $20.39 341,296
2017-05-24 $25.92 $25.95 $25.84 $25.92 $20.38 356,371
2017-05-23 $25.90 $25.97 $25.87 $25.93 $20.38 615,925
2017-05-22 $25.83 $25.91 $25.81 $25.87 $20.34 309,904
2017-05-19 $25.85 $25.86 $25.80 $25.81 $20.29 251,188
2017-05-18 $25.86 $25.86 $25.80 $25.84 $20.31 312,777
2017-05-17 $25.90 $25.90 $25.83 $25.87 $20.34 327,666
2017-05-16 $25.92 $25.94 $25.81 $25.89 $20.35 292,451
2017-05-15 $25.94 $25.98 $25.85 $25.87 $20.34 302,701
2017-05-12 $25.96 $25.99 $25.95 $25.95 $20.32 238,882
2017-05-11 $25.93 $25.98 $25.90 $25.94 $20.31 392,525
2017-05-10 $25.92 $25.97 $25.88 $25.92 $20.30 366,666
2017-05-09 $25.83 $25.91 $25.83 $25.87 $20.26 321,722
2017-05-08 $25.83 $25.85 $25.82 $25.85 $20.24 263,271
2017-05-05 $25.76 $25.86 $25.76 $25.80 $20.20 477,053
2017-05-04 $25.83 $25.85 $25.76 $25.80 $20.20 326,406
2017-05-03 $25.78 $25.82 $25.76 $25.82 $20.22 374,792
2017-05-02 $25.72 $25.80 $25.71 $25.78 $20.18 419,391
2017-05-01 $25.73 $25.76 $25.68 $25.73 $20.15 464,345
2017-04-28 $25.71 $25.72 $25.68 $25.72 $20.14 270,050
2017-04-27 $25.68 $25.72 $25.65 $25.71 $20.13 440,160
2017-04-26 $25.66 $25.69 $25.65 $25.65 $20.08 221,084
2017-04-25 $25.71 $25.77 $25.66 $25.68 $20.11 498,426
2017-04-24 $25.62 $25.71 $25.61 $25.71 $20.13 290,074
2017-04-21 $25.60 $25.63 $25.57 $25.62 $20.06 334,624
2017-04-20 $25.60 $25.63 $25.55 $25.60 $20.05 479,579
2017-04-19 $25.58 $25.60 $25.51 $25.56 $20.01 368,105
2017-04-18 $25.55 $25.59 $25.50 $25.56 $20.01 432,278
2017-04-17 $25.55 $25.64 $25.49 $25.53 $19.99 328,477
2017-04-13 $25.57 $25.62 $25.49 $25.54 $20.00 344,147
2017-04-12 $25.58 $25.63 $25.57 $25.62 $19.98 446,230
2017-04-11 $25.60 $25.63 $25.51 $25.58 $19.95 320,426
2017-04-10 $25.61 $25.64 $25.55 $25.61 $19.97 219,676
2017-04-07 $25.60 $25.64 $25.55 $25.55 $19.92 350,321
2017-04-06 $25.48 $25.61 $25.48 $25.58 $19.95 281,204
2017-04-05 $25.60 $25.65 $25.54 $25.56 $19.93 526,671
2017-04-04 $25.60 $25.60 $25.51 $25.57 $19.94 450,648
2017-04-03 $25.48 $25.61 $25.46 $25.58 $19.95 425,797
2017-03-31 $25.40 $25.47 $25.40 $25.45 $19.85 233,911
2017-03-30 $25.39 $25.46 $25.38 $25.42 $19.82 356,315
2017-03-29 $25.32 $25.43 $25.32 $25.40 $19.81 2,996
2017-03-28 $25.39 $25.39 $25.31 $25.38 $19.79 3,110
2017-03-27 $25.35 $25.39 $25.27 $25.38 $19.79 321,973
2017-03-24 $25.37 $25.42 $25.35 $25.36 $19.78 362,317
2017-03-23 $25.32 $25.39 $25.26 $25.37 $19.78 265,588
2017-03-22 $25.30 $25.36 $25.27 $25.32 $19.75 387,162
2017-03-21 $25.36 $25.36 $25.25 $25.29 $19.72 447,218
2017-03-20 $25.34 $25.39 $25.30 $25.33 $19.75 252,204
2017-03-17 $25.30 $25.34 $25.27 $25.33 $19.75 459,073
2017-03-16 $25.29 $25.33 $25.15 $25.28 $19.71 368,893
2017-03-15 $25.16 $25.29 $24.94 $25.29 $19.72 414,146
2017-03-14 $25.16 $25.24 $25.15 $25.23 $19.59 276,138
2017-03-13 $25.19 $25.23 $25.12 $25.16 $19.54 213,404
2017-03-10 $25.19 $25.23 $25.10 $25.21 $19.57 486,555
2017-03-09 $25.28 $25.35 $25.11 $25.16 $19.54 454,658
2017-03-08 $25.38 $25.41 $25.23 $25.27 $19.62 456,346
2017-03-07 $25.44 $25.47 $25.36 $25.37 $19.70 239,395
2017-03-06 $25.45 $25.45 $25.36 $25.44 $19.76 322,175
2017-03-03 $25.45 $25.50 $25.40 $25.44 $19.76 296,494
2017-03-02 $25.43 $25.50 $25.42 $25.46 $19.77 360,378
2017-03-01 $25.50 $25.58 $25.37 $25.50 $19.80 384,032
2017-02-28 $25.50 $25.58 $25.48 $25.48 $19.79 334,401
2017-02-27 $25.52 $25.62 $25.47 $25.52 $19.82 233,014
2017-02-24 $25.48 $25.50 $25.42 $25.46 $19.77 335,497
2017-02-23 $25.40 $25.48 $25.38 $25.47 $19.78 424,550
2017-02-22 $25.36 $25.41 $25.35 $25.38 $19.71 328,254
2017-02-21 $25.33 $25.39 $25.33 $25.36 $19.69 279,930
2017-02-17 $25.29 $25.41 $25.29 $25.34 $19.68 3,816
2017-02-16 $25.33 $25.36 $25.30 $25.34 $19.68 4,647
2017-02-15 $25.23 $25.37 $25.07 $25.32 $19.66 696,503
2017-02-14 $25.35 $25.38 $25.27 $25.31 $19.57 316,297
2017-02-13 $25.32 $25.35 $25.29 $25.34 $19.60 432,830
2017-02-10 $25.21 $25.32 $25.18 $25.25 $19.53 499,423
2017-02-09 $25.36 $25.46 $25.27 $25.33 $19.59 533,974
2017-02-08 $25.24 $25.35 $25.24 $25.34 $19.60 453,494
2017-02-07 $25.24 $25.25 $25.16 $25.22 $19.51 379,424
2017-02-06 $25.23 $25.23 $25.12 $25.20 $19.49 355,479
2017-02-03 $25.15 $25.22 $25.12 $25.20 $19.49 773,587
2017-02-02 $24.99 $25.10 $24.99 $25.09 $19.40 352,800
2017-02-01 $25.10 $25.10 $24.93 $25.00 $19.34 1,214,215
2017-01-31 $24.99 $25.02 $24.92 $25.00 $19.34 434,051
2017-01-30 $24.98 $24.98 $24.91 $24.96 $19.30 230,108
2017-01-27 $24.91 $24.96 $24.89 $24.90 $19.26 582,933
2017-01-26 $24.76 $24.89 $24.76 $24.88 $19.24 491,194
2017-01-25 $24.89 $24.89 $24.76 $24.81 $19.19 279,367
2017-01-24 $24.83 $24.90 $24.73 $24.82 $19.20 366,313
2017-01-23 $24.80 $24.87 $24.72 $24.87 $19.23 332,517
2017-01-20 $24.79 $24.81 $24.67 $24.77 $19.16 360,422
2017-01-19 $24.92 $24.92 $24.76 $24.80 $19.18 255,676
2017-01-18 $24.97 $25.00 $24.87 $24.92 $19.27 201,582
2017-01-17 $24.99 $24.99 $24.90 $24.91 $19.27 297,324
2017-01-13 $25.05 $25.05 $24.90 $24.92 $19.27 261,920
2017-01-12 $25.01 $25.07 $24.98 $25.06 $19.30 247,464
2017-01-11 $24.94 $25.02 $24.88 $25.01 $19.26 419,658
2017-01-10 $24.89 $24.95 $24.84 $24.91 $19.18 705,701
2017-01-09 $24.89 $24.95 $24.84 $24.86 $19.15 278,929
2017-01-06 $24.88 $24.95 $24.82 $24.88 $19.16 323,320
2017-01-05 $24.85 $24.97 $24.78 $24.86 $19.15 466,705
2017-01-04 $24.68 $24.87 $24.67 $24.85 $19.14 362,453
2017-01-03 $24.64 $24.68 $24.55 $24.68 $19.01 386,074
2016-12-30 $24.61 $24.64 $24.50 $24.61 $18.95 334,543
2016-12-29 $24.51 $24.60 $24.51 $24.57 $18.92 250,934
2016-12-28 $24.55 $24.62 $24.49 $24.57 $18.92 203,981
2016-12-27 $24.60 $24.65 $24.52 $24.55 $18.91 325,087
2016-12-23 $24.60 $24.65 $24.53 $24.63 $18.97 216,407
2016-12-22 $24.63 $24.64 $24.51 $24.60 $18.95 223,358
2016-12-21 $24.47 $24.63 $24.45 $24.60 $18.95 510,575
2016-12-20 $24.42 $24.48 $24.40 $24.45 $18.83 400,221
2016-12-19 $24.27 $24.57 $24.27 $24.41 $18.80 301,474
2016-12-16 $24.23 $24.30 $24.18 $24.27 $18.69 264,821
2016-12-15 $24.29 $24.30 $24.14 $24.19 $18.63 1,073,977
2016-12-14 $24.31 $24.40 $24.25 $24.33 $18.65 551,729
2016-12-13 $24.36 $24.40 $24.25 $24.30 $18.63 457,044
2016-12-12 $24.36 $24.37 $24.31 $24.33 $18.65 283,831
2016-12-09 $24.39 $24.45 $24.32 $24.34 $18.66 298,825
2016-12-08 $24.41 $24.47 $24.34 $24.40 $18.70 321,108
2016-12-07 $24.38 $24.51 $24.35 $24.41 $18.71 380,263
2016-12-06 $24.36 $24.39 $24.28 $24.35 $18.67 324,298
2016-12-05 $24.39 $24.39 $24.26 $24.30 $18.63 191,940
2016-12-02 $24.34 $24.48 $24.27 $24.40 $18.70 1,552,495
2016-12-01 $24.58 $24.58 $24.33 $24.35 $18.67 331,485
2016-11-30 $24.58 $24.64 $24.42 $24.52 $18.80 468,255
2016-11-29 $24.59 $24.64 $24.54 $24.61 $18.86 237,769
2016-11-28 $24.59 $24.65 $24.55 $24.58 $18.84 243,524
2016-11-25 $24.50 $24.67 $24.50 $24.59 $18.85 155,515
2016-11-23 $24.68 $24.68 $24.50 $24.50 $18.78 335,085
2016-11-22 $24.57 $24.70 $24.52 $24.70 $18.93 391,844
2016-11-21 $24.52 $24.61 $24.45 $24.55 $18.82 360,685
2016-11-18 $24.59 $24.67 $24.45 $24.50 $18.78 159,452
2016-11-17 $24.65 $24.65 $24.50 $24.56 $18.83 260,032
2016-11-16 $24.57 $24.67 $24.36 $24.63 $18.88 204,293
2016-11-15 $24.10 $24.60 $24.10 $24.60 $18.86 284,890
2016-11-14 $24.55 $24.55 $24.15 $24.17 $18.45 381,943
2016-11-11 $24.49 $24.60 $24.40 $24.55 $18.74 439,572
2016-11-10 $24.93 $25.06 $24.45 $24.45 $18.66 477,959
2016-11-09 $25.13 $25.30 $24.81 $24.96 $19.05 524,370
2016-11-08 $25.24 $25.26 $25.14 $25.19 $19.23 151,366
2016-11-07 $25.35 $25.44 $25.25 $25.28 $19.29 217,819
2016-11-04 $25.14 $25.35 $25.07 $25.23 $19.26 326,224
2016-11-03 $25.25 $25.35 $25.17 $25.21 $19.24 170,524
2016-11-02 $25.38 $25.41 $25.25 $25.26 $19.28 191,628
2016-11-01 $25.44 $25.45 $25.31 $25.38 $19.37 322,637
2016-10-31 $25.36 $25.43 $25.34 $25.43 $19.41 268,494
2016-10-28 $25.37 $25.43 $25.25 $25.34 $19.34 323,136
2016-10-27 $25.49 $25.49 $25.30 $25.34 $19.34 257,329
2016-10-26 $25.53 $25.55 $25.41 $25.47 $19.44 291,921
2016-10-25 $25.48 $25.55 $25.43 $25.53 $19.48 235,022
2016-10-24 $25.41 $25.53 $25.41 $25.48 $19.45 254,795
2016-10-21 $25.46 $25.49 $25.41 $25.44 $19.42 251,620
2016-10-20 $25.43 $25.47 $25.39 $25.45 $19.42 198,673
2016-10-19 $25.43 $25.45 $25.37 $25.40 $19.39 219,786
2016-10-18 $25.31 $25.48 $25.27 $25.36 $19.36 195,097
2016-10-17 $25.40 $25.40 $25.21 $25.23 $19.26 149,766
2016-10-14 $25.19 $25.31 $25.18 $25.21 $19.24 101,234
2016-10-13 $25.38 $25.41 $25.17 $25.21 $19.16 219,048
2016-10-12 $25.48 $25.48 $25.36 $25.36 $19.28 241,760
2016-10-11 $25.52 $25.53 $25.47 $25.47 $19.36 285,368
2016-10-10 $25.53 $25.54 $25.46 $25.51 $19.39 170,336
2016-10-07 $25.54 $25.75 $25.43 $25.46 $19.35 374,187
2016-10-06 $25.57 $25.61 $25.39 $25.53 $19.41 176,202
2016-10-05 $25.61 $25.65 $25.55 $25.57 $19.44 386,552
2016-10-04 $25.55 $25.73 $25.54 $25.59 $19.45 302,141
2016-10-03 $25.53 $25.62 $25.50 $25.61 $19.47 226,401
2016-09-30 $25.56 $25.59 $25.50 $25.51 $19.39 175,629
2016-09-29 $25.57 $25.62 $25.52 $25.54 $19.41 206,664
2016-09-28 $25.58 $25.58 $25.52 $25.54 $19.41 233,506
2016-09-27 $25.56 $25.60 $25.48 $25.56 $19.43 493,024
2016-09-26 $25.58 $25.59 $25.48 $25.53 $19.41 291,926
2016-09-23 $25.55 $25.60 $25.49 $25.57 $19.44 256,080
2016-09-22 $25.48 $25.60 $25.35 $25.55 $19.42 350,197
2016-09-21 $25.33 $25.48 $25.25 $25.44 $19.34 179,581
2016-09-20 $25.47 $25.48 $25.31 $25.33 $19.25 199,322
2016-09-19 $25.24 $25.47 $25.24 $25.37 $19.28 265,630
2016-09-16 $25.31 $25.40 $25.21 $25.24 $19.19 268,734
2016-09-15 $25.31 $25.39 $25.28 $25.31 $19.24 203,623
2016-09-14 $25.46 $25.66 $25.35 $25.39 $19.22 245,969
2016-09-13 $25.61 $25.66 $25.35 $25.42 $19.25 411,394
2016-09-12 $25.52 $25.67 $25.25 $25.58 $19.37 345,520
2016-09-09 $25.72 $25.74 $25.45 $25.48 $19.29 556,920
2016-09-08 $25.74 $25.77 $25.68 $25.72 $19.47 191,852
2016-09-07 $25.68 $25.90 $25.68 $25.73 $19.48 273,103
2016-09-06 $25.73 $25.78 $25.68 $25.75 $19.50 334,849
2016-09-02 $25.67 $25.75 $25.64 $25.73 $19.48 158,872
2016-09-01 $25.63 $25.70 $25.61 $25.64 $19.41 190,141
2016-08-31 $25.62 $25.68 $25.62 $25.63 $19.41 254,285
2016-08-30 $25.68 $25.86 $25.62 $25.63 $19.40 268,339
2016-08-29 $25.62 $25.68 $25.57 $25.67 $19.44 259,018
2016-08-26 $25.61 $25.74 $25.57 $25.62 $19.39 191,903
2016-08-25 $25.52 $25.63 $25.51 $25.60 $19.38 294,011
2016-08-24 $25.51 $25.59 $25.50 $25.57 $19.36 258,579
2016-08-23 $25.58 $25.61 $25.54 $25.56 $19.35 136,581
2016-08-22 $25.59 $25.60 $25.52 $25.56 $19.35 218,118
2016-08-19 $25.58 $25.60 $25.50 $25.57 $19.36 284,814
2016-08-18 $25.48 $25.60 $25.43 $25.57 $19.36 343,343
2016-08-17 $25.42 $25.50 $25.38 $25.46 $19.28 192,626
2016-08-16 $25.53 $25.53 $25.35 $25.38 $19.22 306,438
2016-08-15 $25.60 $25.63 $25.51 $25.52 $19.32 184,312
2016-08-12 $25.72 $25.72 $25.64 $25.66 $19.35 149,787
2016-08-11 $25.77 $25.80 $25.63 $25.64 $19.34 167,044
2016-08-10 $25.63 $26.05 $25.61 $25.67 $19.36 321,450
2016-08-09 $25.57 $25.90 $25.51 $25.62 $19.32 245,372
2016-08-08 $25.47 $25.58 $25.45 $25.54 $19.26 1,297,123
2016-08-05 $25.47 $25.54 $25.41 $25.45 $19.19 190,726
2016-08-04 $25.43 $25.51 $25.35 $25.43 $19.18 155,682
2016-08-03 $25.38 $25.43 $25.34 $25.42 $19.17 311,223
2016-08-02 $25.52 $25.52 $25.37 $25.37 $19.13 207,028
2016-08-01 $25.45 $25.50 $25.38 $25.50 $19.23 150,699
2016-07-29 $25.38 $25.50 $25.34 $25.47 $19.21 205,158
2016-07-28 $25.30 $25.38 $25.30 $25.35 $19.12 191,985
2016-07-27 $25.26 $25.34 $25.22 $25.29 $19.07 131,924
2016-07-26 $25.25 $25.26 $25.21 $25.24 $19.03 135,034
2016-07-25 $25.23 $25.25 $25.15 $25.25 $19.04 172,487
2016-07-22 $25.20 $25.24 $25.15 $25.23 $19.03 255,303
2016-07-21 $25.20 $25.22 $25.12 $25.19 $19.00 163,884
2016-07-20 $25.14 $25.20 $25.09 $25.20 $19.00 202,217
2016-07-19 $25.18 $25.20 $25.07 $25.12 $18.94 227,150
2016-07-18 $25.06 $25.22 $25.03 $25.19 $19.00 180,466
2016-07-15 $25.05 $25.09 $24.91 $25.05 $18.89 197,308
2016-07-14 $25.13 $25.18 $25.00 $25.11 $18.86 234,272
2016-07-13 $25.13 $25.59 $25.05 $25.06 $18.82 219,332
2016-07-12 $25.04 $25.18 $25.00 $25.03 $18.80 185,291
2016-07-11 $25.02 $25.05 $24.96 $24.99 $18.77 177,541
2016-07-08 $24.97 $25.00 $24.94 $24.99 $18.77 202,647
2016-07-07 $24.87 $24.99 $24.81 $24.93 $18.72 336,860
2016-07-06 $24.85 $24.87 $24.76 $24.80 $18.63 221,277
2016-07-05 $24.89 $24.93 $24.81 $24.85 $18.66 308,670
2016-07-01 $24.84 $24.90 $24.78 $24.90 $18.70 152,170
2016-06-30 $24.80 $24.85 $24.71 $24.83 $18.65 229,134
2016-06-29 $24.77 $24.81 $24.71 $24.78 $18.61 197,208
2016-06-28 $24.76 $24.77 $24.68 $24.72 $18.57 138,279
2016-06-27 $24.70 $24.73 $24.63 $24.69 $18.54 191,306
2016-06-24 $24.60 $24.76 $24.59 $24.74 $18.58 178,107
2016-06-23 $24.78 $24.82 $24.71 $24.77 $18.60 165,461
2016-06-22 $24.74 $24.81 $24.69 $24.78 $18.61 301,888
2016-06-21 $24.70 $24.78 $24.66 $24.73 $18.57 207,245
2016-06-20 $24.70 $24.76 $24.61 $24.68 $18.54 144,751
2016-06-17 $24.62 $24.67 $24.56 $24.61 $18.48 225,967
2016-06-16 $24.64 $24.69 $24.54 $24.60 $18.48 200,114
2016-06-15 $24.69 $24.75 $24.58 $24.65 $18.51 147,486
2016-06-14 $24.74 $24.78 $24.66 $24.71 $18.48 529,926
2016-06-13 $24.74 $24.82 $24.65 $24.74 $18.50 247,258
2016-06-10 $24.76 $24.82 $24.68 $24.73 $18.49 547,123
2016-06-09 $24.74 $24.77 $24.69 $24.76 $18.51 160,036
2016-06-08 $24.76 $24.77 $24.69 $24.73 $18.49 251,992
2016-06-07 $24.78 $24.82 $24.68 $24.75 $18.51 273,154
2016-06-06 $24.80 $24.82 $24.73 $24.75 $18.51 325,848
2016-06-03 $24.69 $24.74 $24.60 $24.73 $18.49 141,750
2016-06-02 $24.66 $24.75 $24.63 $24.67 $18.45 305,524
2016-06-01 $24.64 $24.76 $24.61 $24.71 $18.48 571,659
2016-05-31 $24.63 $24.69 $24.58 $24.62 $18.41 192,047
2016-05-27 $24.61 $24.64 $24.56 $24.61 $18.40 123,698
2016-05-26 $24.62 $24.64 $24.45 $24.59 $18.39 229,070
2016-05-25 $24.58 $24.63 $24.52 $24.60 $18.40 262,862
2016-05-24 $24.52 $24.62 $24.48 $24.55 $18.36 232,922
2016-05-23 $24.44 $24.58 $24.43 $24.49 $18.31 229,580
2016-05-20 $24.44 $24.44 $24.37 $24.43 $18.27 107,828
2016-05-19 $24.43 $24.47 $24.40 $24.40 $18.25 368,948
2016-05-18 $24.40 $24.50 $24.39 $24.44 $18.27 209,023
2016-05-17 $24.39 $24.40 $24.34 $24.37 $18.22 201,574
2016-05-16 $24.38 $24.38 $24.30 $24.33 $18.19 83,790
2016-05-13 $24.34 $24.45 $24.22 $24.30 $18.17 148,577
2016-05-12 $24.39 $24.43 $24.33 $24.36 $18.14 178,885
2016-05-11 $24.32 $24.35 $24.26 $24.31 $18.10 150,018
2016-05-10 $24.32 $24.37 $24.27 $24.29 $18.08 280,049
2016-05-09 $24.26 $24.30 $24.24 $24.25 $18.05 161,462
2016-05-06 $24.27 $24.27 $24.19 $24.21 $18.02 89,259
2016-05-05 $24.20 $24.27 $24.20 $24.21 $18.02 237,404
2016-05-04 $24.23 $24.29 $24.16 $24.19 $18.01 116,132
2016-05-03 $24.24 $24.25 $24.15 $24.20 $18.02 87,382
2016-05-02 $24.22 $24.23 $24.17 $24.20 $18.02 194,486
2016-04-29 $24.15 $24.20 $24.07 $24.19 $18.01 195,412
2016-04-28 $24.11 $24.17 $24.05 $24.14 $17.97 209,254
2016-04-27 $24.05 $24.09 $24.03 $24.09 $17.93 170,350
2016-04-26 $24.05 $24.05 $24.00 $24.04 $17.90 96,937
2016-04-25 $24.02 $24.05 $23.96 $24.03 $17.89 101,129
2016-04-22 $24.00 $24.05 $23.95 $24.02 $17.88 188,695
2016-04-21 $24.00 $24.04 $23.89 $23.99 $17.86 120,309
2016-04-20 $23.97 $24.00 $23.92 $23.98 $17.85 130,029
2016-04-19 $23.91 $23.97 $23.88 $23.95 $17.83 168,795
2016-04-18 $23.86 $23.93 $23.83 $23.88 $17.78 377,561
2016-04-15 $23.92 $23.94 $23.83 $23.84 $17.75 600,176
2016-04-14 $24.00 $24.06 $23.97 $24.00 $17.79 122,582
2016-04-13 $23.91 $24.00 $23.89 $23.98 $17.77 88,616
2016-04-12 $23.82 $23.92 $23.80 $23.89 $17.70 146,014
2016-04-11 $23.87 $23.92 $23.75 $23.86 $17.68 115,436
2016-04-08 $23.83 $23.93 $23.79 $23.82 $17.65 210,201
2016-04-07 $23.79 $23.91 $23.76 $23.79 $17.63 171,811
2016-04-06 $23.79 $23.98 $23.71 $23.82 $17.65 326,618
2016-04-05 $23.75 $23.80 $23.72 $23.77 $17.62 112,782
2016-04-04 $23.95 $24.00 $23.70 $23.73 $17.59 317,049
2016-04-01 $23.94 $23.99 $23.91 $23.93 $17.73 104,877
2016-03-31 $23.96 $24.00 $23.92 $23.97 $17.76 147,906
2016-03-30 $23.93 $23.99 $23.91 $23.95 $17.75 133,081
2016-03-29 $23.84 $24.00 $23.82 $23.93 $17.73 122,233
2016-03-28 $23.95 $23.95 $23.77 $23.79 $17.63 141,738
2016-03-24 $23.72 $23.94 $23.71 $23.88 $17.70 180,362
2016-03-23 $23.73 $23.75 $23.66 $23.74 $17.59 159,528
2016-03-22 $23.64 $23.74 $23.64 $23.71 $17.57 164,721
2016-03-21 $23.73 $23.73 $23.60 $23.62 $17.50 242,446
2016-03-18 $23.67 $23.75 $23.59 $23.64 $17.52 101,061
2016-03-17 $23.62 $23.70 $23.56 $23.67 $17.54 222,485
2016-03-16 $23.62 $23.66 $23.51 $23.61 $17.50 130,121
2016-03-15 $23.56 $23.56 $23.50 $23.54 $17.44 81,587
2016-03-14 $23.66 $23.70 $23.55 $23.60 $17.41 95,163
2016-03-11 $23.66 $23.71 $23.51 $23.67 $17.47 100,293
2016-03-10 $23.56 $23.63 $23.56 $23.58 $17.40 124,522
2016-03-09 $23.55 $23.55 $23.49 $23.53 $17.36 138,662
2016-03-08 $23.43 $23.55 $23.43 $23.52 $17.36 182,243
2016-03-07 $23.40 $23.54 $23.40 $23.46 $17.31 197,422
2016-03-04 $23.40 $23.59 $23.40 $23.48 $17.33 133,428
2016-03-03 $23.43 $23.45 $23.30 $23.43 $17.29 138,084
2016-03-02 $23.46 $23.46 $23.37 $23.40 $17.27 128,848
2016-03-01 $23.45 $23.45 $23.31 $23.44 $17.30 123,984
2016-02-29 $23.27 $24.40 $23.23 $23.38 $17.25 74,402
2016-02-26 $23.15 $23.33 $23.15 $23.20 $17.12 115,852
2016-02-25 $23.18 $23.22 $23.15 $23.21 $17.13 196,965
2016-02-24 $23.13 $23.19 $23.04 $23.16 $17.09 133,654
2016-02-23 $23.20 $23.20 $23.11 $23.13 $17.07 157,643
2016-02-22 $23.27 $23.27 $23.13 $23.18 $17.10 187,466
2016-02-19 $23.16 $23.23 $23.09 $23.21 $17.13 118,063
2016-02-18 $23.06 $23.15 $23.01 $23.14 $17.07 387,530
2016-02-17 $22.85 $23.02 $22.83 $23.01 $16.98 415,394
2016-02-16 $22.62 $23.18 $22.62 $22.84 $16.85 131,821
2016-02-12 $22.40 $22.74 $22.39 $22.54 $16.63 114,946
2016-02-11 $23.14 $23.14 $21.75 $22.48 $16.51 273,689
2016-02-10 $23.00 $23.19 $23.00 $23.10 $16.97 631,345
2016-02-09 $23.33 $23.36 $22.54 $22.96 $16.87 603,810
2016-02-08 $23.66 $23.67 $23.32 $23.39 $17.18 329,334
2016-02-05 $23.68 $23.70 $23.61 $23.67 $17.39 753,573
2016-02-04 $23.74 $23.76 $23.65 $23.65 $17.37 139,088
2016-02-03 $23.83 $23.83 $23.71 $23.74 $17.44 158,684
2016-02-02 $23.78 $23.87 $23.77 $23.84 $17.51 252,438
2016-02-01 $23.82 $23.82 $23.74 $23.74 $17.44 308,429
2016-01-29 $23.75 $23.88 $23.72 $23.82 $17.50 236,177
2016-01-28 $23.77 $23.81 $23.72 $23.72 $17.43 111,742
2016-01-27 $23.75 $23.80 $23.72 $23.80 $17.48 286,937
2016-01-26 $23.78 $23.79 $23.72 $23.75 $17.45 579,733
2016-01-25 $23.64 $23.81 $23.64 $23.72 $17.43 501,146
2016-01-22 $23.70 $23.77 $23.66 $23.76 $17.46 213,424
2016-01-21 $23.81 $23.81 $23.44 $23.64 $17.37 760,436
2016-01-20 $23.79 $23.79 $23.40 $23.72 $17.43 1,341,026
2016-01-19 $23.92 $23.96 $23.75 $23.75 $17.45 296,061
2016-01-15 $23.98 $24.05 $23.80 $23.87 $17.54 828,847
2016-01-14 $24.10 $24.16 $24.07 $24.09 $17.62 286,532
2016-01-13 $24.19 $24.21 $24.06 $24.10 $17.63 123,021
2016-01-12 $24.26 $24.26 $24.16 $24.16 $17.67 267,658
2016-01-11 $24.23 $24.25 $24.19 $24.21 $17.71 122,554
2016-01-08 $24.22 $24.26 $24.18 $24.21 $17.71 191,829
2016-01-07 $24.24 $24.25 $24.16 $24.19 $17.70 185,519
2016-01-06 $24.31 $24.33 $24.22 $24.25 $17.74 300,549
2016-01-05 $24.33 $24.33 $24.28 $24.32 $17.79 159,792
2016-01-04 $24.24 $24.29 $24.19 $24.23 $17.73 178,791
2015-12-31 $24.23 $24.27 $24.20 $24.26 $17.75 257,268
2015-12-30 $24.24 $24.26 $24.17 $24.19 $17.70 361,631
2015-12-29 $24.25 $24.29 $24.16 $24.24 $17.73 581,842
2015-12-28 $24.19 $24.24 $24.12 $24.22 $17.72 300,744
2015-12-24 $24.03 $24.26 $24.00 $24.16 $17.67 117,825
2015-12-23 $23.90 $24.08 $23.89 $24.06 $17.60 390,141
2015-12-22 $23.95 $23.99 $23.90 $23.93 $17.51 171,072
2015-12-21 $23.97 $24.08 $23.87 $23.95 $17.52 260,047
2015-12-18 $23.95 $23.96 $23.85 $23.90 $17.48 177,813
2015-12-17 $23.90 $23.96 $23.83 $23.94 $17.51 154,548
2015-12-16 $23.91 $23.93 $23.70 $23.82 $17.43 385,445
2015-12-15 $23.99 $23.99 $23.75 $23.88 $17.47 308,641
2015-12-14 $24.18 $24.30 $23.85 $23.98 $17.47 258,419
2015-12-11 $24.33 $24.35 $24.15 $24.18 $17.61 318,795
2015-12-10 $24.30 $24.34 $24.26 $24.29 $17.70 199,857
2015-12-09 $24.35 $24.35 $24.30 $24.34 $17.73 161,116
2015-12-08 $24.37 $24.38 $24.29 $24.32 $17.72 177,028
2015-12-07 $24.47 $24.48 $24.33 $24.37 $17.75 274,725
2015-12-04 $24.47 $24.47 $24.41 $24.45 $17.81 217,583
2015-12-03 $24.50 $24.54 $24.41 $24.45 $17.81 217,303
2015-12-02 $24.50 $24.52 $24.45 $24.47 $17.83 269,124
2015-12-01 $24.47 $24.49 $24.45 $24.47 $17.83 203,265
2015-11-30 $24.47 $24.47 $24.43 $24.44 $17.80 194,635
2015-11-27 $24.42 $24.47 $24.40 $24.47 $17.83 46,440
2015-11-25 $24.42 $24.43 $24.38 $24.39 $17.77 149,769
2015-11-24 $24.38 $24.52 $24.36 $24.41 $17.78 172,921
2015-11-23 $24.39 $24.40 $24.36 $24.40 $17.78 134,574
2015-11-20 $24.39 $24.41 $24.34 $24.41 $17.78 140,060
2015-11-19 $24.38 $24.41 $24.34 $24.35 $17.74 136,132
2015-11-18 $24.38 $24.41 $24.34 $24.39 $17.77 103,445
2015-11-17 $24.37 $24.38 $24.31 $24.36 $17.75 217,818
2015-11-16 $24.38 $24.38 $24.31 $24.34 $17.73 204,186
2015-11-13 $24.34 $24.44 $24.27 $24.35 $17.74 198,504
2015-11-12 $24.47 $24.51 $24.40 $24.43 $17.72 315,949
2015-11-11 $24.43 $24.45 $24.32 $24.45 $17.73 287,301
2015-11-10 $24.40 $24.43 $24.33 $24.42 $17.71 323,038
2015-11-09 $24.40 $24.40 $24.33 $24.39 $17.69 180,270
2015-11-06 $24.46 $24.47 $24.35 $24.38 $17.68 219,866
2015-11-05 $24.45 $24.48 $24.43 $24.46 $17.74 192,345
2015-11-04 $24.50 $24.50 $24.40 $24.44 $17.72 265,329
2015-11-03 $24.43 $24.50 $24.43 $24.50 $17.77 187,297
2015-11-02 $24.41 $24.43 $24.38 $24.42 $17.71 142,633
2015-10-30 $24.38 $24.45 $24.35 $24.36 $17.67 116,451
2015-10-29 $24.38 $24.42 $24.35 $24.39 $17.69 127,859
2015-10-28 $24.39 $24.43 $24.36 $24.40 $17.70 143,217
2015-10-27 $24.28 $24.40 $24.28 $24.38 $17.68 139,669
2015-10-26 $24.24 $24.34 $24.24 $24.33 $17.64 139,906
2015-10-23 $24.37 $24.37 $24.29 $24.31 $17.63 167,181
2015-10-22 $24.24 $24.33 $24.24 $24.30 $17.62 111,865
2015-10-21 $24.22 $24.29 $24.22 $24.29 $17.61 97,012
2015-10-20 $24.29 $24.29 $24.20 $24.22 $17.57 114,260
2015-10-19 $24.19 $24.28 $24.19 $24.26 $17.59 95,411
2015-10-16 $24.20 $24.30 $24.20 $24.27 $17.60 97,944
2015-10-15 $24.24 $24.26 $24.18 $24.20 $17.55 122,520
2015-10-14 $24.33 $24.33 $24.28 $24.31 $17.55 83,140
2015-10-13 $24.33 $24.33 $24.27 $24.29 $17.54 128,923
2015-10-12 $24.30 $24.33 $24.27 $24.28 $17.53 255,337
2015-10-09 $24.29 $24.29 $24.25 $24.28 $17.53 140,594
2015-10-08 $24.24 $24.28 $24.22 $24.28 $17.53 138,676
2015-10-07 $24.33 $24.33 $24.27 $24.28 $17.53 114,484
2015-10-06 $24.24 $24.30 $24.24 $24.26 $17.52 142,806
2015-10-05 $24.27 $24.30 $24.23 $24.29 $17.54 125,394
2015-10-02 $24.27 $24.27 $24.17 $24.25 $17.51 98,714
2015-10-01 $24.33 $24.33 $24.22 $24.22 $17.49 140,929
2015-09-30 $24.33 $24.33 $24.29 $24.29 $17.54 114,249
2015-09-29 $24.36 $24.36 $24.28 $24.28 $17.53 75,133
2015-09-28 $24.27 $24.38 $24.26 $24.34 $17.57 128,173
2015-09-25 $24.33 $24.34 $24.26 $24.31 $17.55 89,199
2015-09-24 $24.25 $24.32 $24.25 $24.31 $17.55 60,890
2015-09-23 $24.24 $24.30 $24.24 $24.29 $17.54 55,907
2015-09-22 $24.22 $24.30 $24.22 $24.28 $17.53 121,159
2015-09-21 $24.26 $24.30 $24.25 $24.26 $17.52 146,674
2015-09-18 $24.29 $24.34 $24.22 $24.34 $17.57 179,145
2015-09-17 $24.23 $24.30 $24.20 $24.27 $17.52 83,722
2015-09-16 $24.17 $24.24 $24.16 $24.21 $17.48 144,351
2015-09-15 $24.29 $24.30 $24.20 $24.24 $17.50 122,694
2015-09-14 $24.34 $24.38 $24.32 $24.36 $17.52 103,229
2015-09-11 $24.33 $24.38 $24.30 $24.37 $17.53 60,281
2015-09-10 $24.30 $24.33 $24.30 $24.33 $17.50 88,660
2015-09-09 $24.35 $24.38 $24.27 $24.32 $17.49 110,110
2015-09-08 $24.34 $24.35 $24.31 $24.32 $17.49 82,047
2015-09-04 $24.32 $24.35 $24.26 $24.32 $17.49 81,692
2015-09-03 $24.35 $24.35 $24.28 $24.32 $17.49 90,937
2015-09-02 $24.39 $24.40 $24.28 $24.30 $17.48 123,256
2015-09-01 $24.40 $24.40 $24.30 $24.30 $17.48 173,226
2015-08-31 $24.39 $24.49 $24.36 $24.36 $17.52 185,386
2015-08-28 $24.30 $24.40 $24.24 $24.37 $17.53 202,982
2015-08-27 $24.28 $24.37 $24.25 $24.32 $17.49 191,212
2015-08-26 $24.28 $24.30 $24.13 $24.23 $17.43 127,325
2015-08-25 $24.18 $24.24 $24.12 $24.17 $17.38 86,860
2015-08-24 $24.28 $24.30 $23.85 $24.08 $17.32 476,527
2015-08-21 $24.46 $24.46 $24.33 $24.33 $17.50 142,810
2015-08-20 $24.50 $24.50 $24.45 $24.45 $17.59 335,232
2015-08-19 $24.50 $24.50 $24.34 $24.48 $17.61 145,763
2015-08-18 $24.55 $24.55 $24.49 $24.49 $17.61 198,834

Invesco Variable Rate Preferred ETF (VRP) News Headlines

Recent Invesco Variable Rate Preferred ETF (VRP) News
Similar Companies to Invesco Variable Rate Preferred ETF (VRP) 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.