FlexShares Core Select Bond Fund (BNDC) Exchange: NYSE ARCA

Data as of March 29, 2024

$21.87 ($-0.02) -0.09%

FlexShares Core Select Bond Fund - Daily Information
Click for more stock information on FlexShares Core Select Bond Fund.
Daily Information Data
Date March 29, 2024
Open $21.88
Previous Close $21.87
High $21.88
Low $21.84
Adjusted Open $21.88
Previous Adjusted Close $21.87
Adjusted High $21.88
Adjusted Low $21.84

About FlexShares Core Select Bond Fund (BNDC)

The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. dollar-denominated investment-grade fixed-income securities either directly or indirectly through exchange-traded funds ("ETFs") and other registered investment companies (together with ETFs, “Underlying Funds”). The Fund primarily invests in fixed-rate securities of varying maturities, including bonds, debt securities and other similar instruments issued by U.S. public and U.S and non-U.S. private sector entities. Such issuers include, without limitation, U.S. governments and their agencies, instrumentalities or sponsored enterprises, and U.S. and non-U.S. private-sector entities, such as corporations and banks. The Fund may invest in fixed income securities of any maturity.The Fund seeks to provide attractive risk-adjusted performance by investing in a portfolio of fixed-income securities that is designed to achieve optimal potential for total return after taking into account various sources of investment risk. The Fund adjusts its allocations to securities based on NTI’s assessment of potential changes in interest rate levels, the shape of the yield curve and credit spread relationships. The Fund also seeks to balance the potential for return and risk while emphasizing liquidity and diversification across a spectrum of U.S. dollar-denominated investment-grade fixed income securities.The Fund may invest, without limitation, in mortgage- or asset-backed securities, including to-be-announced (“TBA”) transactions, and purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund also may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts (such as buy backs or mortgage dollar rolls).When necessary to manage the Fund’s exposure to interest-rate risks, the Fund may take short or long positions in U.S. Treasury futures or transact in interest rate swaps. The Fund’s short positions in U.S. Treasury futures are not intended to mitigate credit spread risk or other factors influencing the price of non-government bonds, which may have a greater impact than interest rates. The Fund may also invest in other interest rate futures contracts, including, but not limited to, Eurodollar and Federal Funds futures.The Fund may invest in short-term paper, cash and cash equivalents, including shares of affiliated and unaffiliated money market funds, in order to achieve its investment objective.The Fund may make the foregoing investments either directly or indirectly by investing in Underlying Funds, such as indexed or actively managed ETFs or other registered investment companies that invest in such securities. The Underlying Funds in which the Fund may invest include funds managed by NTI or its affiliates.The Fund is an actively managed ETF that does not seek to replicate the performance of a specified index. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index.The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).

Historical Stock Data for FlexShares Core Select Bond Fund (BNDC)

Date Open High Low Close Adj.Close Volume
2024-03-18 $21.88 $21.88 $21.84 $21.87 $21.87 31,078
2024-03-15 $21.89 $21.90 $21.88 $21.89 $21.89 59,974
2024-03-14 $21.94 $21.94 $21.87 $21.89 $21.89 153,174
2024-03-13 $22.06 $22.07 $22.04 $22.05 $22.05 9,816
2024-03-12 $22.10 $22.11 $22.07 $22.09 $22.09 40,720
2024-03-11 $22.15 $22.17 $22.14 $22.15 $22.15 13,094
2024-03-08 $22.16 $22.17 $22.15 $22.17 $22.17 5,503
2024-03-07 $22.12 $22.16 $22.10 $22.15 $22.15 12,543
2024-03-06 $22.16 $22.20 $22.16 $22.19 $22.13 16,607
2024-03-05 $22.00 $22.15 $22.00 $22.14 $22.08 10,143
2024-03-04 $22.00 $22.02 $22.00 $22.02 $21.96 8,436
2024-03-01 $21.95 $22.06 $21.95 $22.06 $22.00 22,608
2024-02-29 $21.96 $21.99 $21.96 $21.98 $21.92 12,122
2024-02-28 $21.85 $21.94 $21.85 $21.94 $21.88 63,437
2024-02-27 $21.90 $21.91 $21.86 $21.87 $21.80 16,456
2024-02-26 $21.99 $21.99 $21.88 $21.91 $21.85 8,502
2024-02-23 $21.88 $21.97 $21.88 $21.95 $21.95 26,983
2024-02-22 $21.85 $21.86 $21.83 $21.85 $21.85 9,016
2024-02-21 $21.92 $21.92 $21.85 $21.86 $21.86 40,991
2024-02-20 $21.91 $21.95 $21.91 $21.92 $21.92 12,998
2024-02-16 $21.87 $21.89 $21.86 $21.89 $21.89 20,551
2024-02-15 $21.97 $21.97 $21.93 $21.96 $21.96 9,483
2024-02-14 $21.85 $21.92 $21.85 $21.91 $21.91 14,289
2024-02-13 $21.86 $21.87 $21.83 $21.83 $21.83 15,757
2024-02-12 $22.00 $22.04 $21.99 $22.02 $22.02 11,053
2024-02-09 $22.05 $22.05 $21.99 $22.01 $22.01 13,831
2024-02-08 $22.01 $22.04 $22.01 $22.03 $22.03 10,572
2024-02-07 $22.11 $22.13 $22.09 $22.10 $22.10 10,938
2024-02-06 $22.01 $22.20 $22.01 $22.18 $22.13 13,448
2024-02-05 $22.12 $22.12 $22.05 $22.08 $22.02 14,134
2024-02-02 $22.24 $22.28 $22.19 $22.25 $22.25 61,551
2024-02-01 $22.42 $22.51 $22.41 $22.45 $22.45 28,519
2024-01-31 $22.31 $22.35 $22.30 $22.34 $22.34 12,846
2024-01-30 $22.22 $22.27 $22.17 $22.27 $22.27 44,391
2024-01-29 $22.16 $22.20 $22.14 $22.19 $22.19 17,699
2024-01-26 $22.09 $22.12 $22.08 $22.09 $22.09 8,083
2024-01-25 $22.04 $22.12 $22.04 $22.12 $22.12 14,431
2024-01-24 $22.12 $22.12 $22.02 $22.03 $22.03 3,474
2024-01-23 $22.06 $22.07 $22.05 $22.07 $22.07 12,226
2024-01-22 $22.15 $22.15 $22.12 $22.12 $22.12 4,368
2024-01-19 $22.04 $22.08 $22.02 $22.08 $22.08 4,195
2024-01-18 $22.07 $22.12 $22.07 $22.08 $22.08 5,297
2024-01-17 $22.12 $22.13 $22.07 $22.12 $22.12 11,221
2024-01-16 $22.24 $22.28 $22.15 $22.18 $22.18 19,577
2024-01-12 $22.36 $22.39 $22.30 $22.34 $22.34 19,298
2024-01-11 $22.15 $22.29 $22.15 $22.29 $22.29 64,630
2024-01-10 $22.20 $22.25 $22.18 $22.19 $22.19 16,838
2024-01-09 $22.19 $22.22 $22.19 $22.20 $22.20 20,553
2024-01-08 $22.14 $22.25 $22.14 $22.20 $22.20 51,900
2024-01-05 $22.10 $22.23 $22.10 $22.10 $22.10 17,259
2024-01-04 $22.15 $22.19 $22.14 $22.17 $22.17 22,283
2024-01-03 $22.18 $22.30 $22.15 $22.27 $22.27 29,933
2024-01-02 $22.26 $22.29 $22.25 $22.26 $22.26 11,599
2023-12-29 $22.37 $22.40 $22.35 $22.37 $22.37 14,542
2023-12-28 $22.44 $22.44 $22.40 $22.41 $22.41 6,353
2023-12-27 $22.39 $22.46 $22.39 $22.46 $22.46 5,702
2023-12-26 $22.29 $22.34 $22.29 $22.32 $22.32 14,259
2023-12-22 $22.30 $22.30 $22.28 $22.28 $22.28 7,873
2023-12-21 $22.37 $22.37 $22.28 $22.31 $22.31 34,982
2023-12-20 $22.36 $22.37 $22.32 $22.37 $22.30 7,327
2023-12-19 $22.33 $22.33 $22.30 $22.30 $22.23 55,783
2023-12-18 $22.26 $22.29 $22.25 $22.27 $22.20 17,615
2023-12-15 $22.33 $22.36 $22.30 $22.33 $22.26 13,068
2023-12-14 $22.32 $22.41 $22.32 $22.37 $22.30 18,700
2023-12-13 $21.92 $22.19 $21.92 $22.19 $22.13 34,621
2023-12-12 $21.86 $21.91 $21.86 $21.89 $21.82 24,169
2023-12-11 $21.82 $21.86 $21.79 $21.85 $21.79 34,339
2023-12-08 $21.86 $21.87 $21.81 $21.86 $21.86 14,735
2023-12-07 $21.92 $21.98 $21.91 $21.96 $21.96 120,562
2023-12-06 $22.21 $22.21 $21.99 $22.00 $21.94 13,952
2023-12-05 $21.97 $21.97 $21.93 $21.95 $21.88 10,232
2023-12-04 $21.83 $21.85 $21.79 $21.83 $21.76 67,560
2023-12-01 $23.75 $23.75 $21.72 $21.88 $21.88 87,929
2023-11-30 $21.69 $21.73 $21.69 $21.69 $21.69 42,492
2023-11-29 $21.79 $21.79 $21.74 $21.78 $21.78 12,840
2023-11-28 $21.56 $21.68 $21.56 $21.67 $21.67 87,137
2023-11-27 $21.45 $21.58 $21.45 $21.58 $21.58 15,781
2023-11-24 $21.46 $21.46 $21.44 $21.45 $21.45 10,750
2023-11-22 $21.52 $21.55 $21.51 $21.54 $21.54 5,459
2023-11-21 $21.59 $21.59 $21.49 $21.54 $21.54 12,394
2023-11-20 $21.46 $21.52 $21.44 $21.51 $21.51 14,912
2023-11-17 $21.44 $21.50 $21.44 $21.48 $21.48 9,645
2023-11-16 $21.41 $21.45 $21.41 $21.43 $21.43 18,905
2023-11-15 $21.32 $21.32 $21.28 $21.31 $21.31 28,400
2023-11-14 $21.42 $21.44 $21.41 $21.42 $21.42 22,622
2023-11-13 $21.06 $21.16 $21.06 $21.16 $21.16 8,185
2023-11-10 $21.22 $21.22 $21.15 $21.16 $21.16 64,769
2023-11-09 $21.23 $21.27 $21.12 $21.13 $21.13 19,935
2023-11-08 $21.26 $21.32 $21.24 $21.31 $21.31 30,188
2023-11-07 $21.18 $21.25 $21.18 $21.23 $21.23 11,784
2023-11-06 $21.08 $21.20 $21.08 $21.18 $21.11 14,100
2023-11-03 $21.34 $21.36 $21.29 $21.29 $21.22 29,430
2023-11-02 $21.16 $21.16 $21.10 $21.14 $21.07 15,595
2023-11-01 $20.77 $21.00 $20.77 $21.00 $20.93 18,417
2023-10-31 $20.82 $20.85 $20.80 $20.80 $20.73 9,308
2023-10-30 $20.78 $20.80 $20.75 $20.80 $20.73 9,834
2023-10-27 $20.83 $20.84 $20.78 $20.84 $20.77 21,569
2023-10-26 $20.73 $20.83 $20.70 $20.83 $20.76 21,312
2023-10-25 $20.78 $20.78 $20.69 $20.69 $20.62 260,741
2023-10-24 $20.80 $20.86 $20.77 $20.86 $20.79 18,607
2023-10-23 $20.62 $20.81 $20.61 $20.78 $20.71 12,513
2023-10-20 $20.69 $20.73 $20.69 $20.70 $20.64 15,712
2023-10-19 $20.69 $20.71 $20.62 $20.63 $20.57 33,158
2023-10-18 $20.72 $20.76 $20.69 $20.70 $20.63 49,584
2023-10-17 $20.79 $20.85 $20.79 $20.81 $20.74 47,560
2023-10-16 $20.97 $20.99 $20.95 $20.96 $20.96 19,587
2023-10-13 $21.09 $21.11 $21.04 $21.07 $21.07 29,140
2023-10-12 $21.11 $21.11 $20.97 $20.97 $20.97 42,801
2023-10-11 $21.14 $21.17 $21.11 $21.15 $21.15 25,468
2023-10-10 $21.04 $21.10 $21.04 $21.06 $21.06 69,241
2023-10-09 $21.02 $21.08 $21.01 $21.08 $21.08 13,334
2023-10-06 $20.79 $20.90 $20.79 $20.88 $20.88 3,515
2023-10-05 $21.02 $21.02 $20.99 $21.02 $20.95 11,146
2023-10-04 $20.98 $21.00 $20.90 $21.00 $20.93 22,699
2023-10-03 $21.00 $21.00 $20.84 $20.85 $20.79 13,691
2023-10-02 $21.08 $21.08 $21.02 $21.02 $20.96 4,818
2023-09-29 $21.29 $21.29 $21.16 $21.18 $21.12 4,895
2023-09-28 $21.10 $21.20 $21.07 $21.20 $21.14 14,302
2023-09-27 $21.27 $21.27 $21.11 $21.11 $21.05 51,733
2023-09-26 $21.27 $21.27 $21.13 $21.21 $21.15 56,161
2023-09-25 $21.03 $21.30 $21.03 $21.24 $21.17 77,754
2023-09-22 $21.34 $21.42 $21.34 $21.40 $21.34 18,327
2023-09-21 $21.34 $21.34 $21.32 $21.32 $21.26 5,945
2023-09-20 $21.53 $21.55 $21.48 $21.48 $21.41 14,073
2023-09-19 $21.51 $21.54 $21.48 $21.48 $21.41 13,672
2023-09-18 $21.49 $21.54 $21.49 $21.54 $21.48 9,048
2023-09-15 $21.30 $21.56 $21.30 $21.52 $21.46 19,175
2023-09-14 $21.57 $21.61 $21.56 $21.57 $21.50 10,613
2023-09-13 $21.56 $21.61 $21.41 $21.59 $21.52 231,073
2023-09-12 $21.54 $21.57 $21.53 $21.57 $21.50 41,267
2023-09-11 $21.54 $21.56 $21.53 $21.55 $21.49 8,959
2023-09-08 $21.61 $21.63 $21.58 $21.58 $21.52 8,876
2023-09-07 $21.59 $21.63 $21.58 $21.63 $21.50 6,509
2023-09-06 $21.60 $21.60 $21.55 $21.57 $21.45 8,626
2023-09-05 $21.62 $21.63 $21.60 $21.60 $21.48 3,192
2023-09-01 $21.79 $21.79 $21.70 $21.71 $21.71 16,921
2023-08-31 $21.81 $21.85 $21.80 $21.82 $21.82 3,200
2023-08-30 $21.80 $21.81 $21.77 $21.78 $21.78 117,111
2023-08-29 $21.70 $21.79 $21.70 $21.79 $21.79 7,632
2023-08-28 $21.63 $21.65 $21.62 $21.65 $21.65 11,042
2023-08-25 $21.62 $21.63 $21.57 $21.61 $21.61 10,828
2023-08-24 $21.62 $21.63 $21.60 $21.61 $21.61 47,887
2023-08-23 $21.61 $21.67 $21.61 $21.67 $21.67 10,660
2023-08-22 $21.39 $21.48 $21.39 $21.47 $21.47 26,416
2023-08-21 $21.44 $21.44 $21.42 $21.42 $21.42 19,244
2023-08-18 $21.44 $21.57 $21.44 $21.55 $21.55 4,269
2023-08-17 $21.50 $21.50 $21.47 $21.50 $21.50 10,763
2023-08-16 $21.60 $21.61 $21.53 $21.53 $21.53 8,845
2023-08-15 $21.61 $21.64 $21.58 $21.59 $21.59 28,217
2023-08-14 $21.62 $21.67 $21.61 $21.64 $21.64 7,611
2023-08-11 $21.94 $21.94 $21.66 $21.67 $21.67 31,701
2023-08-10 $21.89 $21.90 $21.75 $21.75 $21.75 453,933
2023-08-09 $21.87 $21.89 $21.86 $21.87 $21.87 24,141
2023-08-08 $22.06 $22.06 $21.84 $21.85 $21.85 35,052
2023-08-07 $21.78 $21.79 $21.77 $21.77 $21.77 27,918
2023-08-04 $21.78 $21.86 $21.78 $21.86 $21.86 16,068
2023-08-03 $21.68 $21.71 $21.67 $21.68 $21.68 9,281
2023-08-02 $21.83 $21.83 $21.78 $21.83 $21.83 16,466
2023-08-01 $21.95 $21.95 $21.88 $21.90 $21.90 19,344
2023-07-31 $22.04 $22.06 $22.01 $22.03 $22.03 4,717
2023-07-28 $21.89 $22.01 $21.89 $22.00 $22.00 18,513
2023-07-27 $22.33 $22.33 $21.91 $21.93 $21.93 86,301
2023-07-26 $22.07 $22.11 $22.04 $22.10 $22.10 14,011
2023-07-25 $22.04 $22.06 $22.01 $22.04 $22.04 91,253
2023-07-24 $21.90 $22.12 $21.90 $22.07 $22.07 46,740
2023-07-21 $22.12 $22.12 $22.09 $22.10 $22.10 20,746
2023-07-20 $22.12 $22.12 $22.05 $22.08 $22.08 6,909
2023-07-19 $21.92 $22.22 $21.92 $22.21 $22.21 67,787
2023-07-18 $22.18 $22.19 $22.15 $22.15 $22.15 11,001
2023-07-17 $22.08 $22.12 $22.07 $22.11 $22.11 5,119
2023-07-14 $22.17 $22.17 $22.08 $22.08 $22.08 12,885
2023-07-13 $22.17 $22.20 $22.14 $22.20 $22.20 33,563
2023-07-12 $21.99 $22.07 $21.99 $22.05 $22.05 34,227
2023-07-11 $21.86 $21.88 $21.83 $21.87 $21.87 6,668
2023-07-10 $21.77 $21.85 $21.77 $21.83 $21.83 19,263
2023-07-07 $21.80 $21.85 $21.80 $21.80 $21.75 16,381
2023-07-06 $21.78 $21.83 $21.75 $21.82 $21.76 12,854
2023-07-05 $22.00 $22.00 $21.94 $21.96 $21.90 4,805
2023-07-03 $22.16 $22.16 $22.05 $22.05 $21.99 10,798
2023-06-30 $22.09 $22.12 $22.09 $22.12 $22.12 9,932
2023-06-29 $22.07 $22.07 $22.02 $22.05 $22.05 27,844
2023-06-28 $22.17 $22.23 $22.15 $22.21 $22.21 73,304
2023-06-27 $22.23 $22.23 $22.13 $22.15 $22.15 42,509
2023-06-26 $22.17 $22.22 $22.17 $22.20 $22.20 80,913
2023-06-23 $22.18 $22.19 $22.15 $22.18 $22.18 30,876
2023-06-22 $22.13 $22.14 $22.09 $22.12 $22.12 70,580
2023-06-21 $21.95 $22.20 $21.95 $22.20 $22.20 10,535
2023-06-20 $22.20 $22.21 $22.17 $22.19 $22.19 51,337
2023-06-16 $22.10 $22.15 $22.10 $22.14 $22.14 10,293
2023-06-15 $22.17 $22.20 $22.15 $22.20 $22.20 9,459
2023-06-14 $22.07 $22.10 $22.02 $22.09 $22.09 26,273
2023-06-13 $22.16 $22.16 $22.02 $22.04 $22.04 48,289
2023-06-12 $22.07 $22.17 $22.04 $22.15 $22.15 57,296
2023-06-09 $22.08 $22.15 $22.08 $22.11 $22.11 38,672
2023-06-08 $22.11 $22.17 $22.11 $22.14 $22.14 504,558
2023-06-07 $22.15 $22.15 $22.02 $22.05 $22.05 19,278
2023-06-06 $22.14 $22.22 $22.14 $22.21 $22.16 22,927
2023-06-05 $22.20 $22.20 $22.18 $22.19 $22.13 16,068
2023-06-02 $22.27 $22.27 $22.19 $22.21 $22.21 31,789
2023-06-01 $22.19 $22.31 $22.19 $22.30 $22.30 26,265
2023-05-31 $22.17 $22.26 $22.17 $22.25 $22.25 20,699
2023-05-30 $22.08 $22.16 $22.08 $22.16 $22.16 75,476
2023-05-26 $21.95 $22.02 $21.94 $22.02 $22.02 23,795
2023-05-25 $22.01 $22.04 $21.98 $21.99 $21.99 19,570
2023-05-24 $22.14 $22.14 $22.08 $22.09 $22.09 19,325
2023-05-23 $22.09 $22.16 $22.08 $22.14 $22.14 10,379
2023-05-22 $22.13 $22.16 $22.10 $22.11 $22.11 32,887
2023-05-19 $22.12 $22.17 $22.12 $22.12 $22.12 6,113
2023-05-18 $22.22 $22.22 $22.19 $22.19 $22.19 72,477
2023-05-17 $22.31 $22.31 $22.26 $22.28 $22.28 30,508
2023-05-16 $22.30 $22.33 $22.28 $22.32 $22.32 298,665
2023-05-15 $22.37 $22.38 $22.36 $22.38 $22.38 45,010
2023-05-12 $22.50 $22.55 $22.44 $22.44 $22.44 10,864
2023-05-11 $22.59 $22.59 $22.55 $22.55 $22.55 37,131
2023-05-10 $22.44 $22.50 $22.44 $22.48 $22.48 29,449
2023-05-09 $22.37 $22.38 $22.35 $22.35 $22.35 50,591
2023-05-08 $22.38 $22.42 $22.37 $22.38 $22.38 37,745
2023-05-05 $22.50 $22.50 $22.46 $22.49 $22.49 22,205
2023-05-04 $22.61 $22.68 $22.61 $22.62 $22.57 31,837
2023-05-03 $22.61 $22.64 $22.58 $22.64 $22.59 10,697
2023-05-02 $22.34 $22.56 $22.34 $22.54 $22.48 21,849
2023-05-01 $22.36 $22.50 $22.32 $22.33 $22.28 33,033
2023-04-28 $22.54 $22.55 $22.52 $22.55 $22.55 13,472
2023-04-27 $22.46 $22.46 $22.43 $22.45 $22.45 15,703
2023-04-26 $22.61 $22.62 $22.52 $22.54 $22.54 54,250
2023-04-25 $22.52 $22.63 $22.52 $22.63 $22.63 30,604
2023-04-24 $22.46 $22.48 $22.45 $22.48 $22.48 23,843
2023-04-21 $22.47 $22.47 $22.38 $22.39 $22.39 8,350
2023-04-20 $22.43 $22.43 $22.41 $22.42 $22.42 28,567
2023-04-19 $22.32 $22.34 $22.30 $22.33 $22.33 9,888
2023-04-18 $22.28 $22.39 $22.28 $22.37 $22.37 15,794
2023-04-17 $22.38 $22.39 $22.32 $22.34 $22.34 35,684
2023-04-14 $22.48 $22.50 $22.44 $22.45 $22.45 67,843
2023-04-13 $22.61 $22.61 $22.53 $22.56 $22.56 11,858
2023-04-12 $22.64 $22.64 $22.51 $22.56 $22.56 22,711
2023-04-11 $22.52 $22.56 $22.49 $22.56 $22.56 25,062
2023-04-10 $22.58 $22.58 $22.49 $22.53 $22.53 13,066
2023-04-06 $22.79 $22.79 $22.76 $22.77 $22.71 9,114
2023-04-05 $22.66 $22.80 $22.66 $22.78 $22.72 40,936
2023-04-04 $22.58 $22.72 $22.58 $22.70 $22.64 12,503
2023-04-03 $22.55 $22.62 $22.50 $22.61 $22.55 20,074
2023-03-31 $22.46 $22.54 $22.43 $22.54 $22.48 13,444
2023-03-30 $22.31 $22.41 $22.31 $22.41 $22.35 6,261
2023-03-29 $22.35 $22.40 $22.35 $22.38 $22.32 39,330
2023-03-28 $22.35 $22.38 $22.35 $22.37 $22.31 11,496
2023-03-27 $22.44 $22.44 $22.39 $22.40 $22.34 1,479
2023-03-24 $22.67 $22.67 $22.59 $22.61 $22.56 41,193
2023-03-23 $22.33 $22.58 $22.33 $22.58 $22.52 4,982
2023-03-22 $22.31 $22.53 $22.31 $22.53 $22.47 17,582
2023-03-21 $22.31 $22.37 $22.31 $22.33 $22.28 19,511
2023-03-20 $22.47 $22.47 $22.39 $22.39 $22.33 9,816
2023-03-17 $22.53 $22.54 $22.49 $22.49 $22.43 13,160
2023-03-16 $22.46 $22.53 $22.33 $22.33 $22.27 70,559
2023-03-15 $22.35 $22.48 $22.35 $22.43 $22.37 34,615
2023-03-14 $22.25 $22.29 $22.08 $22.22 $22.17 27,524
2023-03-13 $22.42 $22.49 $22.29 $22.33 $22.33 15,159
2023-03-10 $22.11 $22.20 $22.11 $22.19 $22.19 13,058
2023-03-09 $21.93 $21.97 $21.86 $21.93 $21.93 4,665
2023-03-08 $21.95 $21.95 $21.85 $21.85 $21.85 32,702
2023-03-07 $21.87 $21.95 $21.87 $21.88 $21.88 41,693
2023-03-06 $22.04 $22.04 $21.96 $21.98 $21.93 103,587
2023-03-03 $21.89 $22.02 $21.89 $22.02 $21.97 71,962
2023-03-02 $21.81 $21.83 $21.79 $21.83 $21.78 10,468
2023-03-01 $21.96 $21.96 $21.89 $21.90 $21.85 75,735
2023-02-28 $21.96 $22.02 $21.96 $22.02 $21.96 48,709
2023-02-27 $21.99 $22.01 $21.98 $22.00 $21.95 15,088
2023-02-24 $21.84 $21.99 $21.84 $21.98 $21.93 20,214
2023-02-23 $21.97 $22.09 $21.97 $22.09 $22.03 14,461
2023-02-22 $22.03 $22.05 $22.01 $22.03 $21.98 267,409
2023-02-21 $22.04 $22.06 $21.95 $21.96 $21.91 169,782
2023-02-17 $22.13 $22.15 $22.12 $22.15 $22.09 25,263
2023-02-16 $22.10 $22.15 $22.10 $22.11 $22.05 10,150
2023-02-15 $22.06 $22.21 $22.06 $22.19 $22.13 69,345
2023-02-14 $22.29 $22.29 $22.20 $22.25 $22.20 24,363
2023-02-13 $22.29 $22.32 $22.29 $22.32 $22.27 27,123
2023-02-10 $22.32 $22.32 $22.26 $22.27 $22.27 8,837
2023-02-09 $22.48 $22.50 $22.36 $22.36 $22.36 11,839
2023-02-08 $22.41 $22.46 $22.38 $22.45 $22.45 33,298
2023-02-07 $22.41 $22.49 $22.40 $22.41 $22.41 49,459
2023-02-06 $22.52 $22.52 $22.49 $22.50 $22.45 21,371
2023-02-03 $22.65 $22.68 $22.62 $22.65 $22.60 50,080
2023-02-02 $22.87 $22.87 $22.80 $22.81 $22.75 27,655
2023-02-01 $22.47 $22.81 $22.47 $22.81 $22.76 19,167
2023-01-31 $22.61 $22.64 $22.57 $22.64 $22.58 37,252
2023-01-30 $22.62 $22.62 $22.55 $22.55 $22.50 9,203
2023-01-27 $22.60 $22.62 $22.60 $22.62 $22.57 6,531
2023-01-26 $22.66 $22.67 $22.63 $22.65 $22.59 11,336
2023-01-25 $22.65 $22.69 $22.63 $22.69 $22.63 7,347
2023-01-24 $22.59 $22.66 $22.59 $22.65 $22.60 15,001
2023-01-23 $22.56 $22.60 $22.55 $22.56 $22.50 15,807
2023-01-20 $22.64 $22.64 $22.60 $22.61 $22.55 33,443
2023-01-19 $22.71 $22.73 $22.71 $22.72 $22.67 14,674
2023-01-18 $22.72 $22.78 $22.68 $22.75 $22.70 17,128
2023-01-17 $22.55 $22.59 $22.53 $22.53 $22.48 26,643
2023-01-13 $22.60 $22.63 $22.57 $22.58 $22.53 38,147
2023-01-12 $22.49 $22.66 $22.48 $22.66 $22.61 29,959
2023-01-11 $22.45 $22.48 $22.42 $22.48 $22.43 7,631
2023-01-10 $22.38 $22.38 $22.32 $22.36 $22.31 9,875
2023-01-09 $22.24 $22.47 $22.24 $22.45 $22.40 10,622
2023-01-06 $22.17 $22.40 $22.17 $22.40 $22.35 13,082
2023-01-05 $22.06 $22.15 $22.06 $22.15 $22.10 1,875
2023-01-04 $22.21 $22.21 $22.14 $22.17 $22.17 17,592
2023-01-03 $22.09 $22.10 $22.04 $22.05 $22.05 12,640
2022-12-30 $21.94 $21.99 $21.94 $21.94 $21.94 9,405
2022-12-29 $22.00 $22.03 $21.98 $22.02 $22.02 15,339
2022-12-28 $22.01 $22.02 $21.94 $21.94 $21.94 14,980
2022-12-27 $22.08 $22.08 $21.99 $22.01 $22.01 13,076
2022-12-23 $22.16 $22.18 $22.14 $22.15 $22.15 16,884
2022-12-22 $22.25 $22.27 $22.23 $22.24 $22.24 26,958
2022-12-21 $22.33 $22.33 $22.27 $22.28 $22.23 55,259
2022-12-20 $22.21 $22.28 $22.21 $22.22 $22.17 15,635
2022-12-19 $22.38 $22.40 $22.36 $22.38 $22.33 13,444
2022-12-16 $22.48 $22.55 $22.48 $22.52 $22.47 23,940
2022-12-15 $22.58 $22.60 $22.54 $22.58 $22.52 17,447
2022-12-14 $22.54 $22.56 $22.45 $22.55 $22.49 23,682
2022-12-13 $22.59 $22.66 $22.45 $22.49 $22.43 40,864
2022-12-12 $22.40 $22.41 $22.33 $22.35 $22.29 81,680
2022-12-09 $22.40 $22.45 $22.36 $22.37 $22.37 69,766
2022-12-08 $22.51 $22.54 $22.49 $22.50 $22.50 30,019
2022-12-07 $22.47 $22.56 $22.47 $22.55 $22.55 8,876
2022-12-06 $22.37 $22.41 $22.25 $22.40 $22.36 44,483
2022-12-05 $22.42 $22.42 $22.32 $22.34 $22.29 5,795
2022-12-02 $22.31 $22.48 $22.31 $22.47 $22.43 15,531
2022-12-01 $22.27 $22.41 $22.27 $22.41 $22.37 7,227
2022-11-30 $22.00 $22.18 $22.00 $22.18 $22.14 6,268
2022-11-29 $22.05 $22.10 $22.04 $22.04 $22.00 35,152
2022-11-28 $22.16 $22.18 $22.11 $22.12 $22.07 32,733
2022-11-25 $22.12 $22.15 $22.12 $22.14 $22.10 5,872
2022-11-23 $22.09 $22.13 $22.09 $22.11 $22.06 3,684
2022-11-22 $21.98 $22.03 $21.98 $22.03 $22.03 24,318
2022-11-21 $21.99 $21.99 $21.91 $21.91 $21.91 24,032
2022-11-18 $21.95 $21.97 $21.91 $21.92 $21.92 17,559
2022-11-17 $22.12 $22.12 $21.94 $21.96 $21.96 20,256
2022-11-16 $21.98 $22.06 $21.96 $22.05 $22.05 13,734
2022-11-15 $21.74 $21.92 $21.74 $21.92 $21.92 24,989
2022-11-14 $21.79 $21.80 $21.75 $21.75 $21.75 35,931
2022-11-11 $21.78 $21.82 $21.78 $21.82 $21.82 19,320
2022-11-10 $21.77 $21.82 $21.73 $21.82 $21.82 58,343
2022-11-09 $21.35 $21.39 $21.32 $21.37 $21.37 25,551
2022-11-08 $21.34 $21.38 $21.33 $21.36 $21.36 3,630
2022-11-07 $21.30 $21.33 $21.27 $21.27 $21.27 19,016
2022-11-04 $21.38 $21.46 $21.37 $21.39 $21.33 18,861
2022-11-03 $21.41 $21.42 $21.36 $21.41 $21.35 12,835
2022-11-02 $21.52 $21.63 $21.45 $21.48 $21.42 160,369
2022-11-01 $21.50 $21.52 $21.49 $21.51 $21.45 12,305
2022-10-31 $21.43 $21.50 $21.41 $21.44 $21.38 17,210
2022-10-28 $21.47 $21.57 $21.47 $21.54 $21.48 17,522
2022-10-27 $21.50 $21.61 $21.50 $21.58 $21.52 7,636
2022-10-26 $21.50 $21.50 $21.46 $21.48 $21.41 20,811
2022-10-25 $21.31 $21.43 $21.31 $21.38 $21.32 31,132
2022-10-24 $21.23 $21.23 $21.16 $21.18 $21.12 14,389
2022-10-21 $21.11 $21.22 $21.11 $21.21 $21.15 23,884
2022-10-20 $21.30 $21.30 $21.17 $21.18 $21.11 11,068
2022-10-19 $21.39 $21.40 $21.32 $21.32 $21.26 5,659
2022-10-18 $21.52 $21.53 $21.43 $21.50 $21.44 6,706
2022-10-17 $21.52 $21.54 $21.45 $21.46 $21.39 119,848
2022-10-14 $21.59 $21.61 $21.43 $21.44 $21.44 10,467
2022-10-13 $21.47 $21.56 $21.44 $21.53 $21.53 10,690
2022-10-12 $21.56 $21.62 $21.56 $21.60 $21.60 14,565
2022-10-11 $21.59 $21.67 $21.56 $21.57 $21.57 21,812
2022-10-10 $21.61 $21.61 $21.53 $21.57 $21.57 12,571
2022-10-07 $21.68 $21.71 $21.63 $21.67 $21.67 115,933
2022-10-06 $21.83 $21.88 $21.82 $21.84 $21.79 9,514
2022-10-05 $21.90 $21.90 $21.85 $21.90 $21.86 11,387
2022-10-04 $22.11 $22.11 $22.02 $22.04 $21.99 8,843
2022-10-03 $22.02 $22.05 $21.96 $21.96 $21.96 11,897
2022-09-30 $21.91 $21.91 $21.75 $21.76 $21.76 5,738
2022-09-29 $21.80 $21.86 $21.78 $21.85 $21.85 7,146
2022-09-28 $21.69 $21.97 $21.69 $21.97 $21.97 6,736
2022-09-27 $21.71 $21.71 $21.59 $21.60 $21.60 13,862
2022-09-26 $21.92 $21.92 $21.57 $21.73 $21.73 29,706
2022-09-23 $22.00 $22.03 $21.81 $21.99 $21.99 108,828
2022-09-22 $22.10 $22.10 $22.03 $22.05 $22.05 13,451
2022-09-21 $22.26 $22.29 $22.15 $22.27 $22.27 37,584
2022-09-20 $22.19 $22.26 $22.18 $22.19 $22.19 25,658
2022-09-19 $22.33 $22.34 $22.32 $22.32 $22.32 3,707
2022-09-16 $22.32 $22.38 $22.30 $22.34 $22.34 19,846
2022-09-15 $22.37 $22.39 $22.35 $22.36 $22.36 27,229
2022-09-14 $22.27 $22.45 $22.27 $22.41 $22.41 14,394
2022-09-13 $22.33 $22.39 $22.33 $22.38 $22.38 21,097
2022-09-12 $22.55 $22.59 $22.47 $22.49 $22.49 16,209
2022-09-09 $22.59 $22.59 $22.51 $22.54 $22.54 15,015
2022-09-08 $22.60 $22.60 $22.55 $22.55 $22.55 4,292
2022-09-07 $22.58 $22.66 $22.58 $22.65 $22.59 6,833
2022-09-06 $22.50 $22.57 $22.50 $22.52 $22.46 8,362
2022-09-02 $22.68 $22.76 $22.68 $22.71 $22.65 6,908
2022-09-01 $22.61 $22.68 $22.58 $22.67 $22.61 12,573
2022-08-31 $22.88 $22.88 $22.75 $22.75 $22.70 10,338
2022-08-30 $22.81 $22.87 $22.81 $22.86 $22.80 8,149
2022-08-29 $22.86 $22.87 $22.84 $22.86 $22.80 7,692
2022-08-26 $22.93 $23.01 $22.93 $22.96 $22.90 9,271
2022-08-25 $22.85 $23.00 $22.85 $22.98 $22.92 4,664
2022-08-24 $22.87 $22.89 $22.85 $22.85 $22.79 11,385
2022-08-23 $22.97 $23.04 $22.93 $22.93 $22.88 13,589
2022-08-22 $22.97 $22.97 $22.92 $22.92 $22.86 23,967
2022-08-19 $23.02 $23.04 $23.01 $23.03 $22.97 9,631
2022-08-18 $23.21 $23.22 $23.17 $23.18 $23.12 14,491
2022-08-17 $23.13 $23.17 $23.10 $23.14 $23.09 15,212
2022-08-16 $23.21 $23.27 $23.21 $23.26 $23.21 11,928
2022-08-15 $23.32 $23.34 $23.30 $23.30 $23.24 5,345
2022-08-12 $23.21 $23.26 $23.21 $23.26 $23.20 9,889
2022-08-11 $23.36 $23.36 $23.16 $23.16 $23.10 39,474
2022-08-10 $23.27 $23.41 $23.27 $23.31 $23.25 174,892
2022-08-09 $23.24 $23.27 $23.24 $23.25 $23.19 6,895
2022-08-08 $23.22 $23.34 $23.22 $23.31 $23.25 26,370
2022-08-05 $23.16 $23.22 $23.15 $23.20 $23.20 5,476
2022-08-04 $23.47 $23.50 $23.45 $23.50 $23.50 6,171
2022-08-03 $23.32 $23.46 $23.31 $23.46 $23.46 9,691
2022-08-02 $23.55 $23.55 $23.33 $23.34 $23.34 27,772
2022-08-01 $23.58 $23.61 $23.56 $23.60 $23.60 13,720
2022-07-29 $23.56 $23.56 $23.45 $23.50 $23.50 21,980
2022-07-28 $23.49 $23.49 $23.44 $23.46 $23.46 7,404
2022-07-27 $23.31 $23.37 $23.30 $23.31 $23.31 6,995
2022-07-26 $23.29 $23.32 $23.22 $23.24 $23.24 5,518
2022-07-25 $23.23 $23.25 $23.21 $23.23 $23.23 4,536
2022-07-22 $23.31 $23.35 $23.28 $23.30 $23.30 11,657
2022-07-21 $23.08 $23.13 $23.04 $23.13 $23.13 25,647
2022-07-20 $23.07 $23.07 $22.93 $22.95 $22.95 27,479
2022-07-19 $22.95 $23.02 $22.95 $22.97 $22.97 67,742
2022-07-18 $23.00 $23.01 $22.96 $23.00 $23.00 15,068
2022-07-15 $23.01 $23.08 $23.01 $23.06 $23.06 36,332
2022-07-14 $22.88 $23.04 $22.88 $22.99 $22.99 53,764
2022-07-13 $22.86 $23.06 $22.86 $23.06 $23.06 272,907
2022-07-12 $23.01 $23.06 $22.97 $22.99 $22.99 8,565
2022-07-11 $22.99 $22.99 $22.94 $22.94 $22.94 6,219
2022-07-08 $22.86 $22.87 $22.83 $22.86 $22.86 5,624
2022-07-07 $23.01 $23.03 $22.95 $22.98 $22.93 8,491
2022-07-06 $23.13 $23.13 $23.04 $23.04 $22.99 44,090
2022-07-05 $23.18 $23.23 $23.18 $23.19 $23.14 6,915
2022-07-01 $23.14 $23.20 $23.11 $23.14 $23.09 20,936
2022-06-30 $22.98 $22.99 $22.93 $22.97 $22.92 16,864
2022-06-29 $22.76 $22.86 $22.76 $22.86 $22.81 8,614
2022-06-28 $22.72 $22.74 $22.70 $22.74 $22.69 20,574
2022-06-27 $22.75 $22.76 $22.75 $22.75 $22.70 10,709
2022-06-24 $22.88 $22.91 $22.81 $22.84 $22.80 63,231
2022-06-23 $22.88 $23.00 $22.86 $22.86 $22.81 88,417
2022-06-22 $22.78 $22.81 $22.74 $22.79 $22.74 31,755
2022-06-21 $22.63 $22.65 $22.58 $22.58 $22.54 10,663
2022-06-17 $22.69 $22.75 $22.69 $22.70 $22.65 9,217
2022-06-16 $22.41 $22.70 $22.41 $22.68 $22.64 11,082
2022-06-15 $22.55 $22.65 $22.47 $22.65 $22.60 272,351
2022-06-14 $22.60 $22.60 $22.38 $22.39 $22.34 11,973
2022-06-13 $22.62 $22.69 $22.43 $22.54 $22.50 16,971
2022-06-10 $22.97 $22.97 $22.89 $22.93 $22.88 33,311
2022-06-09 $23.12 $23.14 $23.08 $23.10 $23.05 59,943
2022-06-08 $23.15 $23.17 $23.12 $23.12 $23.07 34,790
2022-06-07 $23.17 $23.24 $23.14 $23.20 $23.15 33,297
2022-06-06 $23.28 $23.28 $23.17 $23.18 $23.08 26,718
2022-06-03 $23.27 $23.30 $23.27 $23.30 $23.19 23,824
2022-06-02 $23.41 $23.41 $23.30 $23.37 $23.26 22,507
2022-06-01 $23.34 $23.35 $23.29 $23.32 $23.22 63,181
2022-05-31 $23.44 $23.45 $23.38 $23.40 $23.30 134,789
2022-05-27 $23.58 $23.58 $23.54 $23.58 $23.47 99,985
2022-05-26 $23.58 $23.58 $23.46 $23.52 $23.41 40,525
2022-05-25 $23.48 $23.52 $23.45 $23.52 $23.42 5,396
2022-05-24 $23.43 $23.46 $23.41 $23.44 $23.34 24,080
2022-05-23 $23.29 $23.31 $23.23 $23.24 $23.13 6,666
2022-05-20 $23.30 $23.36 $23.30 $23.34 $23.24 8,892
2022-05-19 $23.33 $23.33 $23.24 $23.26 $23.16 13,898
2022-05-18 $23.13 $23.22 $23.13 $23.19 $23.09 45,016
2022-05-17 $23.14 $23.16 $23.10 $23.11 $23.00 35,226
2022-05-16 $23.28 $23.31 $23.23 $23.24 $23.14 57,629
2022-05-13 $23.21 $23.24 $23.17 $23.17 $23.07 5,737
2022-05-12 $23.33 $23.34 $23.27 $23.27 $23.17 203,772
2022-05-11 $23.09 $23.26 $23.09 $23.24 $23.13 18,242
2022-05-10 $23.20 $23.24 $23.17 $23.17 $23.07 28,443
2022-05-09 $22.95 $23.11 $22.95 $23.09 $22.99 100,216
2022-05-06 $23.02 $23.09 $22.99 $22.99 $22.89 34,126
2022-05-05 $23.18 $23.18 $23.07 $23.14 $22.99 52,652
2022-05-04 $23.21 $23.38 $23.16 $23.36 $23.21 104,036
2022-05-03 $23.35 $23.35 $23.25 $23.25 $23.10 25,271
2022-05-02 $23.24 $23.24 $23.16 $23.19 $23.04 17,033
2022-04-29 $23.31 $23.41 $23.31 $23.32 $23.17 14,758
2022-04-28 $23.40 $23.45 $23.37 $23.45 $23.30 18,062
2022-04-27 $23.53 $23.55 $23.44 $23.47 $23.32 28,335
2022-04-26 $23.54 $23.58 $23.53 $23.55 $23.40 14,418
2022-04-25 $23.44 $23.55 $23.44 $23.47 $23.32 15,283
2022-04-22 $23.37 $23.37 $23.32 $23.35 $23.20 17,192
2022-04-21 $23.43 $23.43 $23.31 $23.37 $23.22 16,534
2022-04-20 $23.45 $23.52 $23.45 $23.50 $23.34 33,679
2022-04-19 $23.42 $23.42 $23.35 $23.37 $23.21 6,118
2022-04-18 $23.65 $23.65 $23.47 $23.50 $23.35 57,221
2022-04-14 $23.67 $23.67 $23.54 $23.56 $23.41 263,185
2022-04-13 $23.87 $23.87 $23.75 $23.75 $23.60 8,358
2022-04-12 $23.77 $23.80 $23.69 $23.69 $23.54 19,305
2022-04-11 $23.67 $23.69 $23.64 $23.67 $23.52 14,887
2022-04-08 $23.74 $23.82 $23.74 $23.78 $23.63 26,499
2022-04-07 $23.90 $23.95 $23.88 $23.92 $23.77 425,183
2022-04-06 $23.95 $24.04 $23.94 $24.01 $23.81 6,995
2022-04-05 $24.21 $24.21 $24.06 $24.08 $23.87 12,385
2022-04-04 $24.30 $24.31 $24.29 $24.31 $24.11 11,808
2022-04-01 $24.17 $24.36 $24.17 $24.30 $24.10 20,298
2022-03-31 $24.33 $24.39 $24.33 $24.35 $24.15 7,792
2022-03-30 $24.30 $24.34 $24.28 $24.33 $24.12 53,120
2022-03-29 $24.25 $24.26 $24.18 $24.24 $24.04 29,890
2022-03-28 $24.10 $24.16 $24.10 $24.15 $23.95 8,012
2022-03-25 $24.19 $24.19 $24.09 $24.11 $23.91 223,290
2022-03-24 $24.20 $24.29 $24.20 $24.28 $24.08 20,026
2022-03-23 $24.26 $24.34 $24.25 $24.34 $24.13 26,756
2022-03-22 $24.24 $24.26 $24.21 $24.22 $24.02 13,958
2022-03-21 $24.42 $24.42 $24.31 $24.32 $24.12 135,400
2022-03-18 $24.52 $24.53 $24.52 $24.53 $24.33 3,417
2022-03-17 $24.47 $24.50 $24.47 $24.47 $24.26 5,054
2022-03-16 $24.37 $24.42 $24.28 $24.40 $24.20 16,516
2022-03-15 $24.43 $24.43 $24.34 $24.37 $24.17 20,244
2022-03-14 $24.44 $24.44 $24.35 $24.35 $24.15 15,189
2022-03-11 $24.61 $24.63 $24.59 $24.60 $24.39 13,975
2022-03-10 $24.61 $24.63 $24.56 $24.60 $24.39 37,781
2022-03-09 $24.77 $24.78 $24.74 $24.75 $24.54 6,441
2022-03-08 $24.80 $24.81 $24.77 $24.79 $24.58 3,081
2022-03-07 $24.98 $25.01 $24.94 $24.94 $24.73 6,581
2022-03-04 $25.10 $25.14 $25.08 $25.09 $24.84 22,267
2022-03-03 $24.95 $25.02 $24.95 $25.01 $24.76 10,702
2022-03-02 $25.12 $25.16 $24.96 $24.96 $24.72 24,955
2022-03-01 $25.22 $25.29 $25.22 $25.25 $25.00 25,137
2022-02-28 $25.05 $25.11 $25.05 $25.11 $24.86 64,109
2022-02-25 $24.86 $24.92 $24.86 $24.92 $24.67 177,408
2022-02-24 $24.94 $24.94 $24.88 $24.89 $24.64 4,858
2022-02-23 $24.94 $24.94 $24.86 $24.88 $24.64 29,381
2022-02-22 $25.00 $25.01 $24.94 $24.97 $24.72 12,916
2022-02-18 $24.99 $25.02 $24.96 $24.99 $24.74 15,881
2022-02-17 $24.94 $24.95 $24.93 $24.95 $24.71 1,365
2022-02-16 $24.92 $24.93 $24.86 $24.91 $24.67 17,868
2022-02-15 $24.95 $24.95 $24.89 $24.89 $24.64 23,871
2022-02-14 $24.98 $25.00 $24.94 $24.98 $24.73 31,432
2022-02-11 $25.01 $25.07 $24.96 $25.07 $24.82 5,730
2022-02-10 $25.10 $25.10 $24.96 $24.96 $24.72 12,406
2022-02-09 $25.18 $25.24 $25.17 $25.18 $24.93 29,085
2022-02-08 $25.18 $25.21 $25.16 $25.16 $24.91 3,419
2022-02-07 $25.20 $25.26 $25.18 $25.23 $24.98 22,697
2022-02-04 $25.29 $25.29 $25.24 $25.28 $24.99 20,575
2022-02-03 $25.40 $25.47 $25.39 $25.42 $25.13 116,278
2022-02-02 $25.53 $25.56 $25.52 $25.52 $25.24 8,118
2022-02-01 $25.48 $25.51 $25.48 $25.49 $25.20 8,142
2022-01-31 $25.47 $25.50 $25.46 $25.47 $25.18 5,949
2022-01-28 $25.38 $25.50 $25.38 $25.49 $25.20 9,523
2022-01-27 $25.46 $25.49 $25.45 $25.46 $25.17 6,638
2022-01-26 $25.55 $25.56 $25.42 $25.42 $25.14 7,973
2022-01-25 $25.61 $25.61 $25.52 $25.52 $25.23 13,990
2022-01-24 $25.62 $25.62 $25.56 $25.56 $25.27 1,445
2022-01-21 $25.57 $25.60 $25.57 $25.59 $25.30 7,969
2022-01-20 $25.49 $25.52 $25.47 $25.49 $25.20 9,610
2022-01-19 $25.50 $25.54 $25.47 $25.49 $25.20 30,226
2022-01-18 $25.53 $25.54 $25.47 $25.47 $25.19 26,845
2022-01-14 $25.65 $25.67 $25.60 $25.63 $25.33 10,537
2022-01-13 $25.69 $25.73 $25.67 $25.73 $25.43 247,190
2022-01-12 $25.72 $25.74 $25.70 $25.70 $25.40 2,448
2022-01-11 $25.67 $25.71 $25.67 $25.69 $25.40 7,679
2022-01-10 $25.65 $25.67 $25.64 $25.66 $25.36 3,489
2022-01-07 $25.67 $25.71 $25.66 $25.66 $25.36 6,790
2022-01-06 $25.72 $25.80 $25.72 $25.76 $25.47 7,381
2022-01-05 $25.92 $25.92 $25.78 $25.78 $25.49 114,197
2022-01-04 $25.87 $25.89 $25.85 $25.88 $25.59 30,811
2022-01-03 $25.91 $25.92 $25.89 $25.89 $25.60 3,194
2021-12-31 $26.00 $26.07 $26.00 $26.02 $25.73 7,170
2021-12-30 $26.03 $26.04 $26.01 $26.04 $25.74 1,311
2021-12-29 $26.00 $26.04 $26.00 $26.00 $25.70 7,185
2021-12-28 $26.12 $26.15 $26.08 $26.10 $25.80 35,933
2021-12-27 $26.06 $26.11 $26.06 $26.09 $25.79 18,229
2021-12-23 $26.07 $26.09 $26.07 $26.07 $25.77 11,781
2021-12-22 $26.11 $26.15 $26.10 $26.14 $25.79 42,583
2021-12-21 $26.06 $26.13 $26.05 $26.11 $25.76 5,347
2021-12-20 $25.94 $26.24 $25.94 $26.15 $25.80 4,655
2021-12-17 $26.11 $26.18 $26.11 $26.17 $25.82 30,267
2021-12-16 $26.14 $26.17 $26.12 $26.14 $25.79 12,815
2021-12-15 $26.15 $26.17 $26.10 $26.12 $25.77 28,633
2021-12-14 $26.08 $26.17 $26.08 $26.15 $25.80 10,953
2021-12-13 $26.06 $26.20 $26.06 $26.19 $25.84 13,152
2021-12-10 $26.12 $26.15 $26.10 $26.12 $25.77 6,822
2021-12-09 $26.08 $26.13 $26.08 $26.10 $25.75 4,787
2021-12-08 $26.13 $26.14 $26.06 $26.09 $25.74 18,581
2021-12-07 $26.21 $26.65 $26.16 $26.19 $25.84 348,265
2021-12-06 $26.32 $26.34 $26.24 $26.27 $25.88 3,615
2021-12-03 $26.30 $26.37 $26.30 $26.36 $25.97 19,658
2021-12-02 $26.24 $26.25 $26.17 $26.22 $25.83 5,635
2021-12-01 $26.18 $26.23 $26.18 $26.23 $25.84 1,378
2021-11-30 $26.24 $26.24 $26.19 $26.22 $25.84 14,827
2021-11-29 $26.07 $26.16 $26.07 $26.14 $25.76 16,365
2021-11-26 $26.11 $26.16 $26.11 $26.15 $25.76 2,489
2021-11-24 $25.93 $25.99 $25.93 $25.96 $25.58 14,175
2021-11-23 $26.00 $26.00 $25.97 $25.97 $25.60 3,382
2021-11-22 $26.13 $26.13 $26.03 $26.03 $25.65 22,633
2021-11-19 $26.16 $26.19 $26.16 $26.18 $25.79 1,870
2021-11-18 $26.12 $26.14 $26.09 $26.12 $25.73 19,779
2021-11-17 $26.03 $26.09 $26.03 $26.08 $25.70 4,329
2021-11-16 $26.08 $26.10 $26.05 $26.05 $25.67 1,835
2021-11-15 $26.12 $26.12 $26.04 $26.06 $25.68 8,304
2021-11-12 $26.17 $26.20 $26.14 $26.15 $25.77 9,664
2021-11-11 $26.25 $26.25 $26.17 $26.17 $25.79 2,001
2021-11-10 $26.34 $26.34 $26.21 $26.21 $25.83 1,980
2021-11-09 $26.34 $26.42 $26.34 $26.41 $26.02 2,942
2021-11-08 $26.34 $26.35 $26.33 $26.33 $25.94 7,391
2021-11-05 $26.31 $26.38 $26.31 $26.38 $25.99 5,070
2021-11-04 $26.26 $26.31 $26.26 $26.30 $25.88 2,741
2021-11-03 $26.26 $26.26 $26.21 $26.21 $25.79 2,686
2021-11-02 $26.15 $26.28 $26.15 $26.27 $25.85 7,145
2021-11-01 $26.20 $26.21 $26.18 $26.20 $25.78 1,939
2021-10-29 $26.22 $26.25 $26.21 $26.22 $25.81 4,659
2021-10-28 $26.27 $26.27 $26.22 $26.23 $25.81 3,198
2021-10-27 $26.24 $26.28 $26.22 $26.27 $25.86 109,791
2021-10-26 $26.09 $26.12 $26.08 $26.12 $25.71 11,310
2021-10-25 $26.10 $26.12 $26.10 $26.12 $25.70 1,384
2021-10-22 $26.05 $26.09 $26.05 $26.08 $25.66 4,722
2021-10-21 $26.05 $26.07 $26.02 $26.05 $25.63 38,499
2021-10-20 $26.07 $26.12 $26.07 $26.09 $25.67 11,013
2021-10-19 $26.14 $26.16 $26.12 $26.14 $25.72 14,817
2021-10-18 $26.12 $26.21 $26.12 $26.19 $25.77 33,746
2021-10-15 $26.17 $26.22 $26.17 $26.21 $25.79 4,629
2021-10-14 $26.26 $26.26 $26.20 $26.25 $25.83 4,651
2021-10-13 $26.19 $26.25 $26.19 $26.20 $25.78 5,946
2021-10-12 $26.09 $26.16 $26.08 $26.16 $25.74 5,329
2021-10-11 $26.05 $26.09 $26.03 $26.03 $25.62 2,325
2021-10-08 $26.14 $26.14 $26.08 $26.11 $25.69 3,422
2021-10-07 $26.18 $26.21 $26.18 $26.18 $25.76 4,858
2021-10-06 $26.29 $26.29 $26.24 $26.27 $25.83 6,155
2021-10-05 $26.30 $26.30 $26.25 $26.27 $25.82 3,947
2021-10-04 $26.36 $26.36 $26.25 $26.33 $25.88 5,110
2021-10-01 $26.32 $26.48 $26.31 $26.36 $25.91 36,710
2021-09-30 $26.22 $26.27 $26.18 $26.25 $25.80 3,288
2021-09-29 $26.31 $26.33 $26.25 $26.25 $25.80 2,522
2021-09-28 $26.25 $26.31 $26.25 $26.27 $25.82 4,374
2021-09-27 $26.43 $26.43 $26.37 $26.39 $25.94 7,954
2021-09-24 $26.43 $26.43 $26.40 $26.40 $25.95 8,682
2021-09-23 $26.53 $26.54 $26.44 $26.47 $26.02 15,106
2021-09-22 $26.58 $26.59 $26.55 $26.58 $26.13 6,968
2021-09-21 $26.52 $26.59 $26.52 $26.57 $26.12 4,354
2021-09-20 $26.54 $26.58 $26.54 $26.56 $26.11 10,255
2021-09-17 $26.50 $26.52 $26.49 $26.50 $26.05 3,197
2021-09-16 $26.53 $26.57 $26.53 $26.55 $26.10 4,802
2021-09-15 $26.61 $26.61 $26.58 $26.59 $26.14 2,520
2021-09-14 $26.56 $26.62 $26.56 $26.61 $26.16 1,566
2021-09-13 $26.53 $26.56 $26.53 $26.55 $26.10 7,189
2021-09-10 $26.53 $26.53 $26.48 $26.50 $26.05 7,381
2021-09-09 $26.48 $26.57 $26.48 $26.55 $26.10 6,258
2021-09-08 $26.46 $26.49 $26.43 $26.47 $26.02 3,919
2021-09-07 $26.49 $26.49 $26.44 $26.46 $25.98 3,841
2021-09-03 $26.51 $26.55 $26.51 $26.53 $26.05 11,682
2021-09-02 $26.58 $26.59 $26.56 $26.57 $26.09 2,091
2021-09-01 $26.60 $26.60 $26.54 $26.54 $26.05 1,496
2021-08-31 $26.59 $26.59 $26.55 $26.55 $26.06 2,680
2021-08-30 $26.51 $26.58 $26.51 $26.56 $26.07 6,172
2021-08-27 $26.50 $26.54 $26.50 $26.52 $26.04 8,571
2021-08-26 $26.44 $26.47 $26.43 $26.45 $25.97 5,094
2021-08-25 $26.53 $26.53 $26.46 $26.46 $25.98 8,383
2021-08-24 $26.54 $26.55 $26.50 $26.51 $26.03 11,796
2021-08-23 $26.51 $26.57 $26.51 $26.55 $26.07 8,068
2021-08-20 $26.56 $26.56 $26.54 $26.54 $26.05 3,154
2021-08-19 $26.84 $26.84 $26.50 $26.56 $26.08 46,172
2021-08-18 $26.47 $26.52 $26.46 $26.50 $26.01 8,509
2021-08-17 $26.53 $26.54 $26.49 $26.52 $26.03 22,342
2021-08-16 $26.50 $26.58 $26.50 $26.55 $26.06 22,800
2021-08-13 $26.48 $26.51 $26.45 $26.49 $26.00 20,024
2021-08-12 $26.44 $26.44 $26.32 $26.42 $25.94 178,035
2021-08-11 $26.34 $26.43 $26.34 $26.39 $25.91 24,117
2021-08-10 $26.39 $26.42 $26.36 $26.36 $25.88 21,784
2021-08-09 $26.47 $26.47 $26.43 $26.43 $25.96 4,387
2021-08-06 $26.53 $26.53 $26.49 $26.49 $26.01 3,118
2021-08-05 $26.66 $26.67 $26.62 $26.65 $26.13 10,267
2021-08-04 $26.63 $26.72 $26.63 $26.70 $26.18 4,459
2021-08-03 $26.71 $26.72 $26.70 $26.71 $26.19 2,383
2021-08-02 $26.71 $26.73 $26.69 $26.69 $26.17 6,351
2021-07-30 $26.63 $26.65 $26.62 $26.62 $26.10 4,252
2021-07-29 $26.62 $26.70 $26.60 $26.62 $26.10 47,767
2021-07-28 $26.61 $26.62 $26.61 $26.62 $26.11 1,334
2021-07-27 $26.61 $26.63 $26.57 $26.61 $26.09 5,635
2021-07-26 $26.62 $26.67 $26.53 $26.58 $26.06 18,045
2021-07-23 $26.57 $26.57 $26.56 $26.56 $26.04 750
2021-07-22 $26.56 $26.62 $26.56 $26.58 $26.06 86,880
2021-07-21 $26.51 $26.55 $26.50 $26.51 $26.00 2,182
2021-07-20 $26.60 $26.61 $26.57 $26.58 $26.07 1,266
2021-07-19 $26.62 $26.63 $26.60 $26.63 $26.12 1,782
2021-07-16 $26.47 $26.52 $26.45 $26.50 $25.98 17,780
2021-07-15 $26.46 $26.53 $26.45 $26.51 $25.99 231,667
2021-07-14 $26.44 $26.46 $26.42 $26.46 $25.94 2,989
2021-07-13 $26.47 $26.47 $26.36 $26.37 $25.85 8,888
2021-07-12 $26.42 $26.46 $26.41 $26.44 $25.92 9,397
2021-07-09 $26.44 $26.48 $26.44 $26.45 $25.93 5,053
2021-07-08 $26.55 $26.56 $26.51 $26.54 $26.02 12,796
2021-07-07 $26.56 $26.56 $26.54 $26.54 $25.99 1,938
2021-07-06 $26.46 $26.51 $26.37 $26.50 $25.95 66,286
2021-07-02 $26.38 $26.42 $26.38 $26.41 $25.86 2,673
2021-07-01 $26.37 $26.38 $26.31 $26.35 $25.80 3,383
2021-06-30 $26.45 $26.45 $26.35 $26.38 $25.83 22,355
2021-06-29 $26.29 $26.37 $26.29 $26.35 $25.81 2,572
2021-06-28 $26.27 $26.34 $26.27 $26.32 $25.77 9,200
2021-06-25 $26.27 $26.27 $26.22 $26.26 $25.72 8,738
2021-06-24 $26.32 $26.36 $26.32 $26.33 $25.78 7,166
2021-06-23 $26.29 $26.31 $26.26 $26.28 $25.74 4,296
2021-06-22 $26.29 $26.31 $26.29 $26.30 $25.75 1,846
2021-06-21 $26.31 $26.32 $26.28 $26.28 $25.73 1,874
2021-06-18 $26.33 $26.37 $26.32 $26.37 $25.82 621
2021-06-17 $26.20 $26.31 $26.20 $26.27 $25.72 4,095
2021-06-16 $26.29 $26.29 $26.17 $26.19 $25.65 19,067
2021-06-15 $26.28 $26.28 $26.18 $26.26 $25.72 6,838
2021-06-14 $26.28 $26.29 $26.26 $26.26 $25.72 3,762
2021-06-11 $26.34 $26.34 $26.28 $26.32 $25.78 4,776
2021-06-10 $26.18 $26.32 $26.18 $26.30 $25.76 12,184
2021-06-09 $26.25 $26.29 $26.25 $26.27 $25.72 16,325
2021-06-08 $26.24 $26.24 $26.20 $26.21 $25.66 2,061
2021-06-07 $26.17 $26.18 $26.16 $26.17 $25.62 1,938
2021-06-04 $26.14 $26.20 $26.13 $26.20 $25.62 14,845
2021-06-03 $26.10 $26.13 $26.09 $26.11 $25.54 6,599
2021-06-02 $26.15 $26.15 $26.15 $26.15 $25.57 5,322
2021-06-01 $26.11 $26.14 $26.10 $26.12 $25.54 12,430
2021-05-28 $26.15 $26.17 $26.15 $26.15 $25.57 1,972
2021-05-27 $26.13 $26.15 $26.10 $26.13 $25.56 2,110
2021-05-26 $26.17 $26.18 $26.15 $26.16 $25.59 11,161
2021-05-25 $26.15 $26.20 $26.14 $26.18 $25.60 17,375
2021-05-24 $26.07 $26.14 $26.07 $26.13 $25.55 93,002
2021-05-21 $26.06 $26.07 $26.06 $26.07 $25.50 4,248
2021-05-20 $26.03 $26.08 $26.03 $26.06 $25.49 9,046
2021-05-19 $26.02 $26.04 $25.99 $25.99 $25.41 7,727
2021-05-18 $26.01 $26.03 $26.01 $26.03 $25.45 7,451
2021-05-17 $26.06 $26.08 $26.04 $26.05 $25.48 15,206
2021-05-14 $26.05 $26.08 $26.05 $26.07 $25.49 1,071
2021-05-13 $26.00 $26.03 $25.98 $26.01 $25.44 1,602
2021-05-12 $25.99 $26.02 $25.94 $25.95 $25.38 2,406
2021-05-11 $26.07 $26.08 $26.04 $26.06 $25.48 8,068
2021-05-10 $26.25 $26.25 $26.10 $26.10 $25.52 13,008
2021-05-07 $26.19 $26.19 $26.14 $26.16 $25.58 943
2021-05-06 $26.16 $26.22 $26.16 $26.21 $25.60 4,207
2021-05-05 $26.18 $26.21 $26.16 $26.19 $25.58 7,046
2021-05-04 $26.17 $26.20 $26.14 $26.17 $25.55 5,890
2021-05-03 $26.14 $26.16 $26.12 $26.13 $25.51 17,384
2021-04-30 $26.08 $26.13 $26.08 $26.11 $25.50 6,097
2021-04-29 $26.05 $26.06 $26.05 $26.06 $25.45 1,201
2021-04-28 $26.09 $26.10 $26.07 $26.10 $25.49 2,279
2021-04-27 $26.12 $26.13 $26.10 $26.10 $25.48 3,182
2021-04-26 $26.17 $26.19 $26.15 $26.16 $25.55 20,933
2021-04-23 $26.20 $26.20 $26.14 $26.16 $25.54 11,470
2021-04-22 $26.15 $26.17 $26.15 $26.17 $25.56 795
2021-04-21 $26.15 $26.15 $26.13 $26.15 $25.54 4,074
2021-04-20 $26.15 $26.15 $26.12 $26.12 $25.50 4,159
2021-04-19 $26.08 $26.09 $26.08 $26.08 $25.47 878
2021-04-16 $26.15 $26.15 $26.13 $26.13 $25.51 2,281
2021-04-15 $26.15 $26.19 $26.15 $26.18 $25.57 15,163
2021-04-14 $26.08 $26.08 $26.05 $26.06 $25.45 11,960
2021-04-13 $26.02 $26.10 $26.02 $26.09 $25.48 789
2021-04-12 $25.99 $26.03 $25.99 $26.02 $25.41 11,673
2021-04-09 $25.99 $26.06 $25.99 $26.03 $25.42 11,050
2021-04-08 $26.04 $26.07 $26.04 $26.06 $25.45 5,201
2021-04-07 $26.08 $26.08 $26.05 $26.05 $25.40 3,897
2021-04-06 $26.07 $26.08 $26.05 $26.08 $25.43 5,406
2021-04-05 $25.99 $25.99 $25.98 $25.98 $25.33 3,354
2021-04-01 $26.03 $26.06 $26.02 $26.05 $25.39 3,659
2021-03-31 $25.95 $25.99 $25.93 $25.95 $25.30 11,750
2021-03-30 $25.90 $25.93 $25.88 $25.92 $25.27 123,690
2021-03-29 $25.93 $25.93 $25.90 $25.93 $25.28 4,117
2021-03-26 $26.10 $26.10 $25.96 $25.99 $25.34 5,108
2021-03-25 $26.02 $26.03 $25.97 $25.98 $25.33 25,062
2021-03-24 $25.98 $26.03 $25.98 $26.01 $25.36 5,613
2021-03-23 $25.94 $26.00 $25.94 $25.97 $25.32 9,492
2021-03-22 $25.88 $25.95 $25.88 $25.92 $25.28 25,637
2021-03-19 $25.83 $25.86 $25.82 $25.85 $25.20 3,292
2021-03-18 $25.82 $25.85 $25.81 $25.85 $25.20 8,279
2021-03-17 $25.89 $25.97 $25.89 $25.93 $25.28 2,092
2021-03-16 $25.96 $25.97 $25.92 $25.93 $25.28 11,590
2021-03-15 $25.95 $25.97 $25.93 $25.94 $25.30 6,432
2021-03-12 $25.95 $25.96 $25.91 $25.93 $25.28 17,356
2021-03-11 $26.10 $26.10 $26.05 $26.08 $25.42 5,112
2021-03-10 $26.07 $26.10 $26.05 $26.08 $25.42 5,799
2021-03-09 $26.01 $26.01 $25.97 $26.00 $25.35 12,574
2021-03-08 $26.02 $26.03 $25.90 $25.91 $25.26 7,905
2021-03-05 $25.98 $26.07 $25.98 $26.03 $25.38 15,094
2021-03-04 $26.24 $26.24 $26.09 $26.11 $25.42 3,341
2021-03-03 $26.25 $26.26 $26.18 $26.25 $25.55 3,952
2021-03-02 $26.23 $26.34 $26.23 $26.31 $25.62 22,441
2021-03-01 $26.24 $26.30 $26.24 $26.29 $25.59 3,710
2021-02-26 $26.18 $26.29 $26.16 $26.29 $25.59 2,909
2021-02-25 $26.20 $26.23 $26.08 $26.15 $25.45 1,975
2021-02-24 $26.27 $26.37 $26.27 $26.36 $25.66 10,103
2021-02-23 $26.34 $26.38 $26.31 $26.36 $25.66 34,319
2021-02-22 $26.45 $26.45 $26.36 $26.36 $25.66 6,962
2021-02-19 $26.52 $26.54 $26.48 $26.50 $25.80 9,352
2021-02-18 $26.51 $26.55 $26.48 $26.54 $25.84 54,882
2021-02-17 $26.52 $26.58 $26.52 $26.56 $25.86 10,772
2021-02-16 $26.56 $26.58 $26.51 $26.51 $25.81 20,783
2021-02-12 $26.66 $26.69 $26.63 $26.66 $25.95 50,947
2021-02-11 $26.73 $26.78 $26.68 $26.68 $25.97 176,061
2021-02-10 $26.66 $26.73 $26.66 $26.72 $26.01 18,755
2021-02-09 $26.69 $26.70 $26.66 $26.66 $25.95 12,619
2021-02-08 $26.65 $26.70 $26.65 $26.67 $25.96 4,999
2021-02-05 $26.68 $26.71 $26.62 $26.62 $25.91 5,764
2021-02-04 $26.64 $26.75 $26.63 $26.72 $25.97 29,455
2021-02-03 $26.71 $26.72 $26.71 $26.72 $25.97 2,659
2021-02-02 $26.73 $26.77 $26.72 $26.73 $25.98 20,377
2021-02-01 $26.75 $26.77 $26.73 $26.77 $26.01 5,709
2021-01-29 $26.70 $26.77 $26.68 $26.77 $26.01 4,434
2021-01-28 $26.78 $26.80 $26.75 $26.77 $26.01 5,034
2021-01-27 $26.74 $26.83 $26.74 $26.79 $26.04 5,144
2021-01-26 $26.79 $26.83 $26.79 $26.81 $26.05 59,700
2021-01-25 $26.80 $26.83 $26.78 $26.81 $26.05 29,888
2021-01-22 $26.75 $26.77 $26.73 $26.75 $25.99 7,216
2021-01-21 $26.74 $26.76 $26.71 $26.74 $25.99 33,601
2021-01-20 $26.77 $26.78 $26.74 $26.77 $26.02 12,291
2021-01-19 $26.74 $26.80 $26.73 $26.75 $26.00 42,783
2021-01-15 $26.78 $26.78 $26.50 $26.65 $25.90 149,917
2021-01-14 $26.84 $26.88 $26.75 $26.75 $25.99 3,875
2021-01-13 $26.76 $26.84 $26.73 $26.79 $26.04 16,930
2021-01-12 $26.66 $26.70 $26.63 $26.70 $25.95 8,540
2021-01-11 $26.85 $26.85 $26.67 $26.69 $25.94 10,653
2021-01-08 $26.72 $26.77 $26.68 $26.75 $25.99 21,549
2021-01-07 $26.71 $26.74 $26.71 $26.74 $25.98 3,551
2021-01-06 $26.79 $26.79 $26.73 $26.75 $25.99 4,360
2021-01-05 $26.88 $26.91 $26.86 $26.90 $26.14 11,757
2021-01-04 $26.95 $26.96 $26.91 $26.94 $26.18 41,765
2020-12-31 $27.01 $27.05 $26.99 $27.01 $26.25 3,151
2020-12-30 $26.95 $27.03 $26.95 $26.99 $26.23 32,562
2020-12-29 $26.96 $27.00 $26.96 $26.97 $26.21 7,131
2020-12-28 $26.90 $26.97 $26.90 $26.95 $26.19 10,022
2020-12-24 $26.93 $26.95 $26.92 $26.93 $26.18 3,962
2020-12-23 $27.02 $27.13 $27.02 $27.08 $26.13 11,060
2020-12-22 $27.06 $27.12 $27.06 $27.10 $26.14 15,510
2020-12-21 $27.05 $27.08 $27.02 $27.06 $26.10 19,054
2020-12-18 $27.10 $27.10 $27.07 $27.07 $26.11 2,715
2020-12-17 $27.14 $27.19 $27.04 $27.07 $26.11 9,749
2020-12-16 $27.09 $27.10 $27.03 $27.06 $26.10 10,695
2020-12-15 $27.06 $27.09 $27.04 $27.07 $26.12 12,798
2020-12-14 $27.05 $27.08 $27.02 $27.06 $26.10 3,385
2020-12-11 $27.15 $27.15 $27.06 $27.10 $26.14 6,675
2020-12-10 $27.01 $27.06 $27.01 $27.04 $26.08 18,040
2020-12-09 $26.99 $27.00 $26.96 $26.96 $26.01 2,031
2020-12-08 $27.03 $27.06 $27.03 $27.04 $26.08 10,928
2020-12-07 $26.99 $27.09 $26.96 $27.05 $26.09 5,480
2020-12-04 $27.07 $27.08 $27.03 $27.08 $26.08 2,329
2020-12-03 $27.13 $27.16 $27.10 $27.16 $26.16 17,196
2020-12-02 $27.08 $27.10 $27.01 $27.06 $26.06 26,955
2020-12-01 $27.16 $27.17 $27.05 $27.08 $26.08 51,052
2020-11-30 $27.01 $27.21 $27.01 $27.18 $26.18 49,597
2020-11-27 $27.13 $27.14 $27.12 $27.12 $26.11 2,244
2020-11-25 $27.10 $27.12 $27.02 $27.06 $26.06 11,542
2020-11-24 $26.79 $27.12 $26.79 $27.09 $26.09 12,603
2020-11-23 $27.06 $27.12 $27.05 $27.10 $26.10 13,938
2020-11-20 $27.05 $27.14 $27.04 $27.12 $26.12 6,397
2020-11-19 $26.93 $27.13 $26.93 $27.10 $26.10 9,241
2020-11-18 $26.98 $27.05 $26.97 $27.04 $26.05 33,045
2020-11-17 $27.00 $27.01 $26.95 $26.99 $25.99 117,188
2020-11-16 $26.90 $26.95 $26.89 $26.95 $25.96 11,509
2020-11-13 $26.91 $26.92 $26.90 $26.91 $25.92 2,360
2020-11-12 $26.85 $26.93 $26.85 $26.91 $25.91 7,494
2020-11-11 $26.61 $26.84 $26.61 $26.82 $25.83 4,764
2020-11-10 $26.84 $26.85 $26.78 $26.80 $25.82 4,959
2020-11-09 $26.80 $26.86 $26.79 $26.84 $25.84 39,855
2020-11-06 $26.98 $26.98 $26.87 $26.93 $25.94 172,475
2020-11-05 $27.08 $27.10 $27.04 $27.07 $26.01 6,328
2020-11-04 $27.01 $27.03 $27.01 $27.02 $25.97 5,393
2020-11-03 $26.82 $26.83 $26.80 $26.83 $25.78 4,152
2020-11-02 $26.83 $26.86 $26.83 $26.85 $25.80 3,433
2020-10-30 $26.84 $26.87 $26.78 $26.79 $25.75 8,641
2020-10-29 $26.89 $26.89 $26.79 $26.84 $25.79 11,927
2020-10-28 $26.91 $26.93 $26.88 $26.89 $25.84 4,883
2020-10-27 $26.94 $26.96 $26.92 $26.95 $25.90 11,023
2020-10-26 $26.89 $26.95 $26.86 $26.90 $25.86 29,375
2020-10-23 $26.82 $26.88 $26.82 $26.87 $25.82 9,421
2020-10-22 $26.86 $26.87 $26.80 $26.81 $25.77 13,779
2020-10-21 $26.45 $26.88 $26.45 $26.85 $25.80 4,687
2020-10-20 $26.89 $26.90 $26.84 $26.86 $25.81 19,205
2020-10-19 $26.89 $26.92 $26.89 $26.90 $25.85 12,037
2020-10-16 $26.95 $27.01 $26.93 $26.96 $25.91 57,928
2020-10-15 $26.95 $26.99 $26.92 $26.95 $25.90 4,327
2020-10-14 $26.95 $26.97 $26.95 $26.95 $25.90 1,178
2020-10-13 $26.99 $26.99 $26.94 $26.95 $25.90 4,797
2020-10-12 $26.93 $26.99 $26.93 $26.96 $25.90 6,926
2020-10-09 $26.84 $26.91 $26.84 $26.89 $25.84 6,755
2020-10-08 $26.85 $26.88 $26.84 $26.87 $25.82 6,513
2020-10-07 $26.84 $26.90 $26.77 $26.82 $25.77 5,216
2020-10-06 $26.58 $26.93 $26.58 $26.86 $25.77 39,922
2020-10-05 $26.94 $26.94 $26.88 $26.90 $25.81 1,879
2020-10-02 $27.12 $27.12 $26.92 $26.96 $25.87 73,701
2020-10-01 $26.94 $26.97 $26.91 $26.95 $25.86 9,455
2020-09-30 $26.91 $26.95 $26.89 $26.91 $25.82 1,295
2020-09-29 $26.99 $26.99 $26.90 $26.90 $25.81 3,836
2020-09-28 $26.85 $26.96 $26.85 $26.94 $25.85 12,614
2020-09-25 $26.88 $26.93 $26.86 $26.91 $25.82 9,687
2020-09-24 $26.86 $26.94 $26.86 $26.92 $25.83 4,093
2020-09-23 $26.98 $26.98 $26.92 $26.92 $25.83 6,911
2020-09-22 $26.93 $27.00 $26.93 $27.00 $25.90 2,295
2020-09-21 $26.69 $27.05 $26.69 $26.96 $25.87 13,437
2020-09-18 $26.98 $27.02 $26.98 $27.02 $25.92 19,474
2020-09-17 $27.04 $27.04 $27.02 $27.02 $25.93 4,482
2020-09-16 $27.01 $27.04 $26.98 $27.01 $25.92 9,140
2020-09-15 $27.04 $27.06 $27.01 $27.03 $25.94 5,584
2020-09-14 $27.03 $27.03 $27.01 $27.02 $25.92 3,012
2020-09-11 $27.00 $27.02 $26.96 $26.99 $25.90 1,835
2020-09-10 $26.96 $27.00 $26.94 $26.98 $25.89 5,469
2020-09-09 $26.99 $27.00 $26.93 $26.97 $25.88 35,105
2020-09-08 $26.99 $27.01 $26.97 $26.98 $25.89 2,591
2020-09-04 $27.11 $27.11 $27.00 $27.06 $25.92 24,576
2020-09-03 $27.19 $27.19 $27.11 $27.15 $26.01 4,567
2020-09-02 $27.11 $27.17 $27.08 $27.17 $26.02 10,812
2020-09-01 $26.94 $27.09 $26.94 $27.08 $25.94 2,224
2020-08-31 $26.51 $27.05 $26.51 $27.02 $25.88 5,130
2020-08-28 $26.94 $26.98 $26.94 $26.96 $25.82 939
2020-08-27 $27.00 $27.00 $26.92 $26.92 $25.78 6,338
2020-08-26 $27.03 $27.03 $26.96 $27.01 $25.87 6,127
2020-08-25 $27.29 $27.29 $26.95 $27.03 $25.89 49,814
2020-08-24 $27.13 $27.13 $27.04 $27.08 $25.94 9,851
2020-08-21 $27.09 $27.13 $27.05 $27.11 $25.97 12,428
2020-08-20 $27.08 $27.09 $27.03 $27.07 $25.93 4,831
2020-08-19 $27.06 $27.07 $27.00 $27.02 $25.89 6,338
2020-08-18 $26.99 $27.06 $26.99 $27.04 $25.90 43,664
2020-08-17 $26.97 $27.07 $26.97 $27.00 $25.87 51,279
2020-08-14 $27.02 $27.05 $26.99 $27.01 $25.88 90,480
2020-08-13 $27.00 $27.12 $27.00 $27.02 $25.88 8,802
2020-08-12 $27.15 $27.15 $27.03 $27.11 $25.97 12,099
2020-08-11 $27.20 $27.26 $27.16 $27.17 $26.03 147,213
2020-08-10 $27.32 $27.34 $27.24 $27.27 $26.12 69,532
2020-08-07 $27.38 $27.38 $27.28 $27.30 $26.15 21,582
2020-08-06 $27.39 $27.47 $27.34 $27.42 $26.23 5,252
2020-08-05 $27.39 $27.42 $27.31 $27.39 $26.20 41,698
2020-08-04 $27.39 $27.42 $27.37 $27.39 $26.20 12,428
2020-08-03 $27.23 $27.32 $27.18 $27.28 $26.09 8,801
2020-07-31 $27.28 $27.35 $27.28 $27.33 $26.14 25,183
2020-07-30 $27.26 $27.35 $27.19 $27.31 $26.12 16,273
2020-07-29 $27.21 $27.22 $27.15 $27.21 $26.03 11,684
2020-07-28 $27.19 $27.22 $27.18 $27.18 $26.00 4,769
2020-07-27 $27.24 $27.26 $27.16 $27.18 $25.99 5,403
2020-07-24 $27.20 $27.26 $27.20 $27.24 $26.05 6,692
2020-07-23 $27.42 $27.42 $27.20 $27.26 $26.07 2,165
2020-07-22 $27.40 $27.40 $27.16 $27.19 $26.00 4,667
2020-07-21 $27.19 $27.25 $27.08 $27.20 $26.02 5,961
2020-07-20 $27.14 $27.18 $27.12 $27.15 $25.97 1,941
2020-07-17 $27.12 $27.15 $27.07 $27.13 $25.95 4,979
2020-07-16 $26.91 $27.19 $26.91 $27.13 $25.95 14,781
2020-07-15 $27.07 $27.07 $27.00 $27.05 $25.87 4,900
2020-07-14 $27.08 $27.15 $26.96 $27.08 $25.90 6,848
2020-07-13 $27.00 $27.05 $27.00 $27.03 $25.85 1,210
2020-07-10 $27.08 $27.08 $27.01 $27.01 $25.83 900
2020-07-09 $27.00 $27.05 $27.00 $27.05 $25.87 7,271
2020-07-08 $26.90 $27.02 $26.90 $26.99 $25.81 6,400
2020-07-07 $26.99 $27.09 $26.94 $27.09 $25.87 8,079
2020-07-06 $27.04 $27.07 $26.98 $27.03 $25.81 30,100
2020-07-02 $27.05 $27.05 $26.95 $27.04 $25.82 2,700
2020-07-01 $26.98 $26.98 $26.92 $26.95 $25.73 4,400
2020-06-30 $27.01 $27.01 $26.95 $26.97 $25.75 9,798
2020-06-29 $26.93 $26.97 $26.91 $26.95 $25.74 18,150
2020-06-26 $26.88 $26.94 $26.85 $26.92 $25.70 8,974
2020-06-25 $26.95 $26.95 $26.82 $26.88 $25.67 1,724
2020-06-24 $26.81 $26.88 $26.79 $26.85 $25.64 17,667
2020-06-23 $26.85 $26.86 $26.82 $26.85 $25.64 3,154
2020-06-22 $26.92 $26.97 $26.84 $26.84 $25.63 8,482
2020-06-19 $26.89 $26.89 $26.83 $26.83 $25.62 19,107
2020-06-18 $26.86 $26.93 $26.83 $26.90 $25.68 12,814
2020-06-17 $26.84 $26.89 $26.83 $26.86 $25.65 8,505
2020-06-16 $26.85 $26.92 $26.85 $26.89 $25.68 21,848
2020-06-15 $26.77 $26.98 $26.76 $26.90 $25.68 119,459
2020-06-12 $26.79 $26.80 $26.74 $26.75 $25.54 3,098
2020-06-11 $26.78 $26.78 $26.71 $26.72 $25.52 1,062
2020-06-10 $26.72 $26.80 $26.72 $26.75 $25.55 51,957
2020-06-09 $26.78 $26.78 $26.72 $26.72 $25.52 15,400
2020-06-08 $26.75 $26.89 $26.65 $26.83 $25.62 34,460
2020-06-05 $26.66 $26.76 $26.63 $26.74 $25.54 21,234
2020-06-04 $26.79 $26.81 $26.78 $26.78 $25.53 6,099
2020-06-03 $26.81 $26.84 $26.78 $26.81 $25.56 13,272
2020-06-02 $26.84 $26.87 $26.79 $26.86 $25.60 14,157
2020-06-01 $26.71 $26.78 $26.71 $26.78 $25.53 877
2020-05-29 $27.17 $27.17 $26.72 $26.77 $25.52 4,107
2020-05-28 $26.70 $26.70 $26.62 $26.69 $25.44 3,614
2020-05-27 $26.66 $26.81 $26.66 $26.76 $25.51 10,924
2020-05-26 $26.70 $26.74 $26.60 $26.67 $25.42 68,243
2020-05-22 $26.66 $26.71 $26.61 $26.70 $25.45 9,551
2020-05-21 $26.63 $26.69 $26.63 $26.68 $25.43 2,031
2020-05-20 $26.56 $26.66 $26.54 $26.62 $25.37 4,923
2020-05-19 $26.55 $26.56 $26.44 $26.55 $25.31 41,751
2020-05-18 $26.63 $26.72 $26.46 $26.46 $25.23 4,583
2020-05-15 $26.53 $26.57 $26.53 $26.56 $25.32 1,229
2020-05-14 $26.51 $26.54 $26.46 $26.53 $25.29 5,408
2020-05-13 $26.48 $26.61 $26.43 $26.45 $25.21 119,239
2020-05-12 $27.59 $27.59 $26.38 $26.47 $25.23 43,178
2020-05-11 $26.32 $26.44 $26.29 $26.34 $25.11 1,018,451
2020-05-08 $26.38 $26.39 $26.34 $26.37 $25.13 1,127
2020-05-07 $26.35 $26.45 $26.35 $26.41 $25.18 3,793
2020-05-06 $26.32 $26.40 $26.32 $26.39 $25.12 739,039
2020-05-05 $26.46 $26.50 $26.43 $26.45 $25.19 2,177
2020-05-04 $26.63 $26.63 $26.49 $26.49 $25.22 100
2020-05-01 $26.43 $26.47 $26.41 $26.47 $25.21 10,534
2020-04-30 $26.48 $26.59 $26.48 $26.49 $25.23 1,755
2020-04-29 $26.44 $26.51 $26.44 $26.51 $25.24 598
2020-04-28 $26.42 $26.47 $26.42 $26.47 $25.20 548
2020-04-27 $26.43 $26.44 $26.39 $26.39 $25.13 1,120
2020-04-24 $26.44 $26.49 $26.44 $26.48 $25.21 2,497
2020-04-23 $26.44 $26.47 $26.44 $26.47 $25.20 7,637
2020-04-22 $26.34 $26.37 $26.33 $26.37 $25.11 3,343
2020-04-21 $26.46 $26.48 $26.37 $26.39 $25.13 15,019
2020-04-20 $26.45 $26.45 $26.38 $26.41 $25.15 15,227
2020-04-17 $26.53 $26.53 $26.43 $26.43 $25.17 3,145
2020-04-16 $26.50 $26.52 $26.50 $26.52 $25.25 968
2020-04-15 $26.45 $26.47 $26.45 $26.47 $25.20 461
2020-04-14 $26.50 $26.50 $26.35 $26.37 $25.11 10,240
2020-04-13 $26.48 $26.50 $26.40 $26.44 $25.17 10,755
2020-04-09 $26.41 $26.43 $26.36 $26.40 $25.14 1,410
2020-04-08 $26.08 $26.09 $26.06 $26.06 $24.81 1,665
2020-04-07 $25.95 $25.95 $25.87 $25.95 $24.70 2,113
2020-04-06 $26.00 $26.03 $26.00 $26.03 $24.74 461
2020-04-03 $25.91 $25.99 $25.71 $25.71 $24.43 14,273
2020-04-02 $25.99 $26.03 $25.99 $25.99 $24.70 3,663
2020-04-01 $25.96 $25.96 $25.96 $25.96 $24.67 111
2020-03-31 $25.89 $25.96 $25.89 $25.96 $24.67 466
2020-03-30 $25.89 $25.93 $25.88 $25.93 $24.64 9,272
2020-03-27 $25.72 $25.80 $25.72 $25.80 $24.52 1,961
2020-03-26 $25.75 $25.75 $25.57 $25.63 $24.36 20,321
2020-03-25 $25.52 $25.75 $25.34 $25.72 $24.44 37,217
2020-03-24 $25.37 $25.39 $25.25 $25.25 $24.00 10,774
2020-03-23 $24.04 $25.31 $24.04 $25.17 $23.92 5,491
2020-03-20 $23.85 $24.69 $23.85 $24.53 $23.31 9,112
2020-03-19 $24.27 $24.35 $24.06 $24.06 $22.87 5,187
2020-03-18 $24.87 $25.17 $23.71 $24.43 $23.22 24,889
2020-03-17 $27.48 $27.48 $24.94 $25.11 $23.87 2,718
2020-03-16 $25.48 $25.52 $25.11 $25.52 $24.25 5,036
2020-03-13 $25.70 $25.70 $25.35 $25.40 $24.14 21,029
2020-03-12 $25.24 $25.81 $25.24 $25.28 $24.03 1,456
2020-03-11 $26.28 $26.39 $25.81 $25.81 $24.52 7,963
2020-03-10 $26.54 $26.56 $26.28 $26.28 $24.98 8,865
2020-03-09 $27.19 $27.19 $26.66 $26.66 $25.34 3,959
2020-03-06 $26.77 $26.78 $26.69 $26.69 $25.37 3,187
2020-03-05 $26.54 $26.64 $26.54 $26.58 $25.18 5,374
2020-03-04 $27.15 $27.15 $26.49 $26.49 $25.10 5,604
2020-03-03 $26.49 $26.58 $26.48 $26.53 $25.14 16,616
2020-03-02 $26.37 $26.46 $26.34 $26.34 $24.96 4,826
2020-02-28 $26.14 $26.41 $26.14 $26.38 $25.00 33,002
2020-02-27 $26.15 $26.20 $26.14 $26.15 $24.78 12,843
2020-02-26 $26.16 $26.19 $26.13 $26.16 $24.79 11,210
2020-02-25 $26.17 $26.21 $26.16 $26.16 $24.79 16,311
2020-02-24 $26.14 $26.16 $26.12 $26.14 $24.78 28,067
2020-02-21 $26.09 $26.11 $26.07 $26.08 $24.71 8,014
2020-02-20 $26.00 $26.03 $26.00 $26.01 $24.64 2,181
2020-02-19 $25.95 $25.99 $25.95 $25.97 $24.61 20,749
2020-02-18 $25.96 $25.99 $25.93 $25.95 $24.59 1,407
2020-02-14 $25.96 $25.98 $25.93 $25.95 $24.59 6,106
2020-02-13 $25.89 $25.92 $25.87 $25.91 $24.55 5,504
2020-02-12 $25.92 $25.92 $25.88 $25.89 $24.54 1,849
2020-02-11 $25.93 $25.93 $25.90 $25.91 $24.55 2,182
2020-02-10 $25.94 $25.95 $25.94 $25.94 $24.58 1,468
2020-02-07 $25.92 $25.92 $25.90 $25.90 $24.54 983
2020-02-06 $25.87 $25.90 $25.86 $25.87 $24.50 11,949
2020-02-05 $25.80 $25.86 $25.80 $25.86 $24.48 1,220
2020-02-04 $25.90 $25.90 $25.87 $25.87 $24.49 1,448
2020-02-03 $26.00 $26.00 $25.92 $25.94 $24.55 1,840
2020-01-31 $25.94 $25.95 $25.94 $25.95 $24.57 11,286
2020-01-30 $25.92 $25.94 $25.89 $25.89 $24.51 1,872
2020-01-29 $25.85 $25.88 $25.85 $25.88 $24.50 906
2020-01-28 $25.82 $25.87 $25.82 $25.84 $24.46 4,004
2020-01-27 $25.83 $25.83 $25.83 $25.83 $24.45 69
2020-01-24 $25.78 $25.78 $25.78 $25.78 $24.40 103
2020-01-23 $25.75 $25.78 $25.75 $25.75 $24.38 10,092
2020-01-22 $25.71 $25.71 $25.71 $25.71 $24.34 10
2020-01-21 $25.56 $25.68 $25.56 $25.68 $24.31 641
2020-01-17 $25.64 $25.64 $25.62 $25.62 $24.25 757
2020-01-16 $25.65 $25.68 $25.65 $25.65 $24.28 10,040
2020-01-15 $25.63 $25.64 $25.63 $25.63 $24.26 2,098
2020-01-14 $25.57 $25.61 $25.57 $25.60 $24.23 4,029
2020-01-13 $25.57 $25.60 $25.57 $25.60 $24.23 313
2020-01-10 $25.62 $25.62 $25.60 $25.60 $24.23 397
2020-01-09 $25.48 $25.54 $25.48 $25.54 $24.18 1,421
2020-01-08 $25.57 $25.57 $25.52 $25.52 $24.16 478
2020-01-07 $25.56 $25.57 $25.55 $25.55 $24.19 1,790
2020-01-06 $25.70 $25.70 $25.57 $25.57 $24.21 871
2020-01-03 $25.60 $25.60 $25.60 $25.60 $24.24 4,644
2020-01-02 $25.69 $25.69 $25.55 $25.55 $24.19 2,241
2019-12-31 $25.53 $25.53 $25.50 $25.52 $24.16 1,745
2019-12-30 $25.46 $25.54 $25.46 $25.54 $24.18 962
2019-12-27 $25.54 $25.56 $25.49 $25.53 $24.17 14,322
2019-12-26 $25.54 $25.55 $25.52 $25.55 $24.12 574
2019-12-24 $25.53 $25.53 $25.53 $25.53 $24.10 291
2019-12-23 $25.52 $25.52 $25.48 $25.51 $24.08 253
2019-12-20 $25.53 $25.53 $25.53 $25.53 $24.10 4
2019-12-19 $25.51 $25.52 $25.51 $25.52 $24.09 313
2019-12-18 $25.54 $25.54 $25.52 $25.52 $24.10 2,042
2019-12-17 $25.56 $25.56 $25.53 $25.55 $24.12 669
2019-12-16 $25.55 $25.57 $25.52 $25.55 $24.12 4,879
2019-12-13 $25.61 $25.61 $25.61 $25.61 $24.18 154
2019-12-12 $25.52 $25.52 $25.46 $25.46 $24.03 966
2019-12-11 $25.55 $25.62 $25.55 $25.62 $24.19 1,744
2019-12-10 $25.52 $25.55 $25.51 $25.52 $24.09 925
2019-12-09 $25.57 $25.57 $25.57 $25.57 $24.14 0
2019-12-06 $25.54 $25.54 $25.51 $25.53 $24.10 1,686
2019-12-05 $25.60 $25.63 $25.59 $25.63 $24.15 1,547
2019-12-04 $25.67 $25.67 $25.64 $25.65 $24.17 2,883
2019-12-03 $25.70 $25.74 $25.70 $25.71 $24.22 5,810
2019-12-02 $25.57 $25.57 $25.50 $25.52 $24.05 1,002
2019-11-29 $25.63 $25.63 $25.63 $25.63 $24.15 0
2019-11-27 $25.67 $25.67 $25.65 $25.65 $24.17 2,656
2019-11-26 $25.67 $25.69 $25.62 $25.68 $24.19 11,858
2019-11-25 $25.62 $25.64 $25.59 $25.62 $24.14 2,452
2019-11-22 $25.60 $25.60 $25.60 $25.60 $24.12 516
2019-11-21 $25.61 $25.61 $25.58 $25.58 $24.10 1,077
2019-11-20 $25.62 $25.62 $25.61 $25.62 $24.14 2,977
2019-11-19 $25.57 $25.57 $25.57 $25.57 $24.09 17
2019-11-18 $25.56 $25.56 $25.54 $25.54 $24.06 3,794
2019-11-15 $25.52 $25.53 $25.48 $25.49 $24.02 1,280
2019-11-14 $25.53 $25.53 $25.51 $25.51 $24.04 159
2019-11-13 $25.47 $25.47 $25.42 $25.42 $23.95 597
2019-11-12 $25.37 $25.39 $25.36 $25.39 $23.92 5,541
2019-11-11 $25.38 $25.39 $25.36 $25.37 $23.90 3,856
2019-11-08 $25.34 $25.40 $25.34 $25.34 $23.87 4,905
2019-11-07 $25.41 $25.57 $25.37 $25.40 $23.93 16,034
2019-11-06 $25.55 $25.59 $25.55 $25.57 $24.04 2,468
2019-11-05 $25.55 $25.55 $25.50 $25.50 $23.97 4,640
2019-11-04 $25.59 $25.61 $25.57 $25.59 $24.05 15,386
2019-11-01 $25.68 $25.68 $25.61 $25.66 $24.12 19,652
2019-10-31 $25.67 $25.70 $25.66 $25.70 $24.16 15,130
2019-10-30 $25.55 $25.58 $25.55 $25.58 $24.04 703
2019-10-29 $25.50 $25.52 $25.48 $25.49 $23.96 7,942
2019-10-28 $25.50 $25.52 $25.49 $25.51 $23.98 2,306
2019-10-25 $25.58 $25.58 $25.54 $25.56 $24.03 8,437
2019-10-24 $25.64 $25.65 $25.60 $25.60 $24.06 10,506
2019-10-23 $25.62 $25.62 $25.58 $25.58 $24.05 760
2019-10-22 $25.55 $25.58 $25.55 $25.57 $24.04 2,550
2019-10-21 $25.55 $25.56 $25.55 $25.55 $24.01 12,470
2019-10-18 $25.61 $25.61 $25.60 $25.60 $24.06 4,175
2019-10-17 $25.60 $25.61 $25.56 $25.59 $24.05 2,705
2019-10-16 $25.58 $25.58 $25.58 $25.58 $24.04 160
2019-10-15 $25.58 $25.58 $25.55 $25.55 $24.02 2,078
2019-10-14 $25.60 $25.62 $25.59 $25.61 $24.07 1,609
2019-10-11 $25.60 $25.60 $25.54 $25.55 $24.02 5,774
2019-10-10 $25.66 $25.66 $25.63 $25.63 $24.09 7,413
2019-10-09 $25.75 $25.77 $25.72 $25.74 $24.19 12,721
2019-10-08 $25.80 $25.82 $25.79 $25.79 $24.24 14,156
2019-10-07 $25.79 $25.81 $25.78 $25.78 $24.24 28,899
2019-10-04 $25.80 $25.90 $25.80 $25.88 $24.28 9,842
2019-10-03 $25.87 $25.88 $25.85 $25.85 $24.25 11,471
2019-10-02 $25.76 $25.77 $25.75 $25.75 $24.16 6,151
2019-10-01 $25.73 $25.73 $25.69 $25.71 $24.11 7,751
2019-09-30 $25.66 $25.69 $25.63 $25.68 $24.09 11,660
2019-09-27 $25.64 $25.66 $25.63 $25.65 $24.06 16,309
2019-09-26 $25.62 $25.66 $25.62 $25.64 $24.05 3,671
2019-09-25 $25.66 $25.66 $25.58 $25.59 $24.00 18,376
2019-09-24 $25.68 $25.71 $25.67 $25.70 $24.10 17,003
2019-09-23 $25.66 $25.66 $25.59 $25.59 $24.01 406
2019-09-20 $25.54 $25.60 $25.53 $25.60 $24.02 6,871
2019-09-19 $25.53 $25.56 $25.53 $25.53 $23.95 14,477
2019-09-18 $25.47 $25.54 $25.47 $25.48 $23.90 4,805
2019-09-17 $25.48 $25.48 $25.46 $25.46 $23.88 506
2019-09-16 $25.39 $25.43 $25.39 $25.42 $23.84 4,596
2019-09-13 $25.33 $25.33 $25.33 $25.33 $23.76 171
2019-09-12 $25.57 $25.57 $25.48 $25.48 $23.90 804
2019-09-11 $25.55 $25.55 $25.50 $25.52 $23.94 895
2019-09-10 $25.57 $25.60 $25.53 $25.53 $23.95 3,427
2019-09-09 $25.64 $25.70 $25.64 $25.68 $24.09 3,175
2019-09-06 $25.82 $25.83 $25.82 $25.83 $24.18 176
2019-09-05 $25.79 $25.79 $25.78 $25.78 $24.13 159
2019-09-04 $25.91 $25.93 $25.91 $25.93 $24.27 100
2019-09-03 $25.85 $25.89 $25.85 $25.85 $24.20 2,514
2019-08-30 $25.88 $25.89 $25.86 $25.88 $24.23 1,369
2019-08-29 $25.86 $25.87 $25.86 $25.87 $24.22 557
2019-08-28 $25.90 $25.90 $25.90 $25.90 $24.24 0
2019-08-27 $25.88 $25.89 $25.88 $25.89 $24.24 451
2019-08-26 $25.83 $25.85 $25.79 $25.80 $24.15 5,530
2019-08-23 $25.74 $25.82 $25.74 $25.82 $24.17 1,000
2019-08-22 $25.75 $25.75 $25.70 $25.70 $24.06 749
2019-08-21 $25.79 $25.79 $25.77 $25.77 $24.12 1,665
2019-08-20 $25.78 $25.79 $25.78 $25.78 $24.13 529
2019-08-19 $25.71 $25.71 $25.68 $25.69 $24.05 1,203
2019-08-16 $25.74 $25.76 $25.74 $25.76 $24.12 509
2019-08-15 $25.79 $25.80 $25.78 $25.80 $24.15 4,865
2019-08-14 $25.66 $25.69 $25.64 $25.67 $24.03 6,348
2019-08-13 $25.57 $25.57 $25.55 $25.55 $23.91 206
2019-08-12 $25.63 $25.63 $25.63 $25.63 $23.99 1,038
2019-08-09 $25.56 $25.56 $25.52 $25.52 $23.89 10,359
2019-08-08 $25.48 $25.55 $25.48 $25.55 $23.92 2,407
2019-08-07 $25.60 $25.66 $25.55 $25.56 $23.93 1,313
2019-08-06 $25.56 $25.58 $25.56 $25.58 $23.89 1,865
2019-08-05 $25.55 $25.55 $25.53 $25.53 $23.85 2,427
2019-08-02 $25.42 $25.43 $25.42 $25.43 $23.75 15,440
2019-08-01 $25.37 $25.37 $25.35 $25.35 $23.68 1,500
2019-07-31 $25.18 $25.23 $25.18 $25.23 $23.56 149
2019-07-30 $25.21 $25.21 $25.19 $25.19 $23.53 724
2019-07-29 $25.20 $25.20 $25.20 $25.20 $23.53 55
2019-07-26 $25.19 $25.19 $25.19 $25.19 $23.53 0
2019-07-25 $25.16 $25.19 $25.16 $25.18 $23.52 1,411
2019-07-24 $25.21 $25.21 $25.21 $25.21 $23.55 0
2019-07-23 $25.30 $25.30 $25.17 $25.17 $23.51 5,413
2019-07-22 $25.21 $25.21 $25.21 $25.21 $23.54 0
2019-07-19 $25.19 $25.19 $25.19 $25.19 $23.53 65
2019-07-18 $25.13 $25.20 $25.13 $25.20 $23.54 217
2019-07-17 $25.12 $25.19 $25.12 $25.16 $23.50 16,539
2019-07-16 $25.08 $25.09 $25.06 $25.07 $23.41 1,935
2019-07-15 $25.08 $25.12 $25.08 $25.10 $23.45 1,588
2019-07-12 $25.04 $25.07 $25.04 $25.07 $23.42 28,322
2019-07-11 $25.15 $25.15 $25.05 $25.05 $23.40 3,930
2019-07-10 $25.20 $25.20 $25.14 $25.14 $23.48 6,118
2019-07-09 $25.08 $25.15 $25.06 $25.06 $23.41 5,513
2019-07-08 $25.23 $25.23 $25.15 $25.15 $23.50 835
2019-07-05 $25.28 $25.28 $25.19 $25.22 $23.50 12,469
2019-07-03 $25.34 $25.34 $25.34 $25.34 $23.61 120
2019-07-02 $25.32 $25.32 $25.31 $25.31 $23.58 418
2019-07-01 $25.31 $25.31 $25.21 $25.21 $23.49 2,648
2019-06-28 $25.26 $25.27 $25.24 $25.24 $23.52 450
2019-06-27 $25.19 $25.25 $25.19 $25.21 $23.49 1,420
2019-06-26 $25.19 $25.19 $25.18 $25.18 $23.46 1,650
2019-06-25 $25.22 $25.24 $25.22 $25.22 $23.50 1,591
2019-06-24 $25.19 $25.25 $25.17 $25.22 $23.50 10,366
2019-06-21 $25.16 $25.16 $25.15 $25.15 $23.44 437
2019-06-20 $25.26 $25.31 $25.22 $25.22 $23.50 1,548
2019-06-19 $25.08 $25.18 $25.06 $25.18 $23.46 1,816
2019-06-18 $25.06 $25.09 $25.06 $25.09 $23.37 2,500
2019-06-17 $25.03 $25.05 $25.01 $25.01 $23.30 5,482
2019-06-14 $25.01 $25.06 $24.96 $25.00 $23.30 16,176
2019-06-13 $25.03 $25.04 $25.02 $25.02 $23.31 36,126
2019-06-12 $24.98 $25.01 $24.97 $24.97 $23.26 8,047
2019-06-11 $24.97 $24.97 $24.93 $24.93 $23.23 288
2019-06-10 $24.94 $24.94 $24.93 $24.93 $23.22 827
2019-06-07 $25.02 $25.02 $24.97 $25.01 $23.30 2,114
2019-06-06 $25.05 $25.05 $24.99 $24.99 $23.23 2,030
2019-06-05 $25.04 $25.04 $24.99 $24.99 $23.22 800
2019-06-04 $25.01 $25.01 $24.98 $24.99 $23.23 797
2019-06-03 $24.93 $25.00 $24.91 $25.00 $23.24 16,096
2019-05-31 $24.82 $24.95 $24.82 $24.95 $23.19 245,983
2019-05-30 $24.91 $24.91 $24.91 $24.91 $23.15 134
2019-05-29 $24.81 $24.81 $24.74 $24.78 $23.04 89,340
2019-05-28 $24.81 $24.84 $24.75 $24.76 $23.02 189,536
2019-05-24 $24.77 $24.77 $24.76 $24.76 $23.02 28,553
2019-05-23 $24.79 $24.80 $24.75 $24.76 $23.01 3,058
2019-05-22 $24.70 $24.72 $24.68 $24.68 $22.94 5,503
2019-05-21 $24.68 $24.68 $24.65 $24.65 $22.91 10,221
2019-05-20 $24.70 $24.70 $24.65 $24.65 $22.91 1,424
2019-05-17 $24.67 $24.69 $24.67 $24.68 $22.94 11,780
2019-05-16 $24.65 $24.68 $24.65 $24.67 $22.93 7,037
2019-05-15 $24.70 $24.70 $24.68 $24.68 $22.94 491
2019-05-14 $24.61 $24.63 $24.61 $24.63 $22.89 752
2019-05-13 $24.65 $24.65 $24.63 $24.63 $22.89 28,421
2019-05-10 $24.60 $24.61 $24.59 $24.59 $22.85 2,951
2019-05-09 $24.63 $24.63 $24.58 $24.59 $22.86 20,943
2019-05-08 $24.58 $24.62 $24.58 $24.58 $22.85 2,116
2019-05-07 $24.64 $24.66 $24.59 $24.59 $22.86 1,291
2019-05-06 $24.67 $24.70 $24.67 $24.67 $22.85 4,919
2019-05-03 $24.65 $24.67 $24.63 $24.63 $22.82 3,168
2019-05-02 $24.60 $24.63 $24.56 $24.59 $22.77 309,846
2019-05-01 $24.69 $24.70 $24.58 $24.62 $22.80 306,499
2019-04-30 $24.65 $24.65 $24.63 $24.63 $22.81 1,454
2019-04-29 $24.62 $24.62 $24.60 $24.60 $22.78 6,392
2019-04-26 $24.65 $24.65 $24.65 $24.65 $22.83 26
2019-04-25 $24.58 $24.61 $24.58 $24.59 $22.78 6,648
2019-04-24 $24.60 $24.64 $24.60 $24.61 $22.79 5,312
2019-04-23 $24.54 $24.57 $24.52 $24.55 $22.74 876
2019-04-22 $24.50 $24.50 $24.50 $24.50 $22.69 1,689
2019-04-18 $24.53 $24.53 $24.53 $24.53 $22.72 0
2019-04-17 $24.55 $24.67 $24.48 $24.51 $22.70 11,522
2019-04-16 $24.56 $24.59 $24.47 $24.50 $22.70 18,467
2019-04-15 $24.55 $24.55 $24.55 $24.55 $22.74 0
2019-04-12 $24.58 $24.59 $24.56 $24.56 $22.75 679
2019-04-11 $24.61 $24.65 $24.61 $24.61 $22.79 5,935
2019-04-10 $24.62 $24.63 $24.62 $24.62 $22.80 13,502
2019-04-09 $24.61 $24.61 $24.56 $24.59 $22.77 527
2019-04-08 $24.56 $24.60 $24.56 $24.57 $22.76 1,289
2019-04-05 $24.57 $24.57 $24.57 $24.57 $22.76 0
2019-04-04 $24.63 $24.63 $24.61 $24.61 $22.74 1,510
2019-04-03 $24.58 $24.60 $24.57 $24.60 $22.73 7,995
2019-04-02 $24.58 $24.63 $24.58 $24.62 $22.75 3,756
2019-04-01 $24.57 $24.57 $24.57 $24.57 $22.71 10
2019-03-29 $24.69 $24.69 $24.69 $24.69 $22.82 100
2019-03-28 $24.71 $24.71 $24.71 $24.71 $22.83 0
2019-03-27 $24.70 $24.71 $24.70 $24.71 $22.83 253
2019-03-26 $24.68 $24.71 $24.67 $24.67 $22.79 2,595
2019-03-25 $24.65 $24.65 $24.65 $24.65 $22.78 53
2019-03-22 $24.65 $24.66 $24.58 $24.58 $22.71 1,068
2019-03-21 $24.46 $24.49 $24.46 $24.49 $22.63 1,096
2019-03-20 $24.39 $24.44 $24.39 $24.44 $22.58 1,625
2019-03-19 $24.37 $24.40 $24.35 $24.37 $22.52 1,433
2019-03-18 $24.37 $24.38 $24.36 $24.36 $22.51 8,966
2019-03-15 $24.38 $24.38 $24.30 $24.37 $22.52 19,611
2019-03-14 $24.34 $24.34 $24.34 $24.34 $22.49 101
2019-03-13 $24.35 $24.35 $24.35 $24.35 $22.50 106
2019-03-12 $24.38 $24.38 $24.37 $24.37 $22.52 686
2019-03-11 $24.32 $24.33 $24.31 $24.31 $22.46 689
2019-03-08 $24.32 $24.32 $24.31 $24.31 $22.46 12,040
2019-03-07 $24.33 $24.34 $24.30 $24.30 $22.46 922
2019-03-06 $24.31 $24.31 $24.28 $24.28 $22.38 660
2019-03-05 $24.27 $24.29 $24.27 $24.27 $22.37 5,000
2019-03-04 $24.29 $24.30 $24.27 $24.27 $22.37 931
2019-03-01 $24.26 $24.26 $24.22 $24.22 $22.32 9,271
2019-02-28 $24.27 $24.27 $24.26 $24.26 $22.36 400
2019-02-27 $24.31 $24.31 $24.29 $24.29 $22.39 564
2019-02-26 $24.32 $24.33 $24.31 $24.31 $22.41 958
2019-02-25 $24.31 $24.31 $24.30 $24.30 $22.40 1,548
2019-02-22 $24.28 $24.32 $24.28 $24.29 $22.40 1,437
2019-02-21 $24.27 $24.28 $24.26 $24.26 $22.36 1,945
2019-02-20 $24.32 $24.32 $24.31 $24.31 $22.41 737
2019-02-19 $24.32 $24.32 $24.31 $24.31 $22.41 265
2019-02-15 $24.30 $24.32 $24.29 $24.29 $22.39 492
2019-02-14 $24.29 $24.29 $24.28 $24.28 $22.38 4,753
2019-02-13 $24.27 $24.27 $24.24 $24.24 $22.34 806
2019-02-12 $24.25 $24.28 $24.25 $24.27 $22.37 4,774
2019-02-11 $24.31 $24.31 $24.28 $24.28 $22.38 914
2019-02-08 $24.32 $24.32 $24.30 $24.30 $22.40 2,697
2019-02-07 $24.26 $24.26 $24.26 $24.26 $22.36 0
2019-02-06 $24.33 $24.33 $24.27 $24.30 $22.34 11,505
2019-02-05 $24.30 $24.30 $24.30 $24.30 $22.34 1
2019-02-04 $24.28 $24.28 $24.26 $24.26 $22.30 218
2019-02-01 $24.33 $24.34 $24.30 $24.30 $22.34 4,630
2019-01-31 $24.32 $24.37 $24.32 $24.32 $22.36 7,227
2019-01-30 $24.25 $24.25 $24.25 $24.25 $22.30 84
2019-01-29 $24.13 $24.24 $24.13 $24.21 $22.26 8,425
2019-01-28 $24.15 $24.79 $24.11 $24.16 $22.21 16,311
2019-01-25 $24.12 $24.20 $24.10 $24.19 $22.24 13,626
2019-01-24 $24.18 $24.18 $24.18 $24.18 $22.23 47
2019-01-23 $24.13 $24.19 $24.13 $24.16 $22.21 7,652
2019-01-22 $24.10 $24.12 $24.07 $24.12 $22.18 4,584
2019-01-18 $24.06 $24.07 $24.00 $24.06 $22.12 9,747
2019-01-17 $24.07 $24.08 $24.02 $24.03 $22.09 83,064
2019-01-16 $24.13 $24.13 $24.06 $24.11 $22.17 26,413
2019-01-15 $24.10 $24.10 $24.09 $24.09 $22.14 1,571
2019-01-14 $24.12 $24.13 $24.05 $24.05 $22.11 8,993
2019-01-11 $24.07 $24.13 $24.05 $24.08 $22.14 112,755
2019-01-10 $24.11 $24.12 $24.00 $24.05 $22.11 5,723
2019-01-09 $24.12 $24.12 $24.11 $24.11 $22.16 879
2019-01-08 $24.11 $24.11 $24.05 $24.08 $22.13 11,874
2019-01-07 $24.13 $24.13 $24.13 $24.13 $22.18 2
2019-01-04 $24.15 $24.15 $24.13 $24.13 $22.18 337
2019-01-03 $24.12 $24.22 $24.12 $24.16 $22.21 4,321
2019-01-02 $24.09 $24.11 $24.07 $24.07 $22.13 281
2018-12-31 $24.03 $24.03 $23.99 $23.99 $22.05 1,027
2018-12-28 $24.05 $24.17 $23.94 $23.94 $22.01 49,413
2018-12-27 $24.04 $24.04 $24.03 $24.03 $22.04 27,050
2018-12-26 $24.06 $24.07 $23.95 $24.03 $22.04 8,652
2018-12-24 $22.92 $24.13 $22.92 $24.07 $22.08 11,017
2018-12-21 $23.94 $24.03 $23.94 $23.99 $22.00 5,905
2018-12-20 $24.09 $24.09 $24.03 $24.03 $22.04 2,543
2018-12-19 $24.07 $24.11 $23.95 $24.06 $22.06 15,509
2018-12-18 $24.01 $24.03 $24.00 $24.02 $22.02 16,311
2018-12-17 $24.00 $24.00 $23.96 $23.96 $21.98 9,581
2018-12-14 $23.83 $23.98 $23.80 $23.96 $21.97 56,585
2018-12-13 $23.98 $24.07 $23.94 $24.04 $22.05 11,480
2018-12-12 $23.88 $23.89 $23.88 $23.89 $21.91 689
2018-12-11 $23.94 $24.01 $23.94 $23.95 $21.96 47,280
2018-12-10 $23.95 $24.09 $23.94 $23.94 $21.95 3,205
2018-12-07 $23.78 $23.92 $23.77 $23.91 $21.93 10,360
2018-12-06 $23.91 $23.94 $23.91 $23.94 $21.90 954
2018-12-04 $23.85 $24.03 $23.85 $23.96 $21.92 10,853
2018-12-03 $23.86 $23.89 $23.80 $23.87 $21.84 11,649
2018-11-30 $23.75 $23.75 $23.75 $23.75 $21.73 100
2018-11-29 $23.80 $23.80 $23.80 $23.80 $21.77 0
2018-11-28 $23.80 $23.80 $23.78 $23.80 $21.77 11,585
2018-11-27 $23.78 $23.83 $23.78 $23.83 $21.80 2,701
2018-11-26 $23.83 $23.83 $23.83 $23.83 $21.80 0
2018-11-23 $23.83 $23.83 $23.83 $23.83 $21.80 267
2018-11-21 $23.75 $23.83 $23.75 $23.83 $21.80 267
2018-11-20 $23.80 $23.80 $23.76 $23.76 $21.74 2,632
2018-11-19 $23.80 $23.84 $23.80 $23.84 $21.81 6,410
2018-11-16 $23.72 $23.79 $23.72 $23.79 $21.76 979
2018-11-15 $23.70 $23.77 $23.63 $23.77 $21.75 10,924
2018-11-14 $23.76 $23.92 $23.65 $23.65 $21.64 25,053
2018-11-13 $23.63 $23.63 $23.61 $23.61 $21.60 2,526
2018-11-12 $23.77 $23.77 $23.77 $23.77 $21.75 90
2018-11-09 $23.76 $23.77 $23.76 $23.77 $21.75 322
2018-11-08 $23.78 $23.79 $23.76 $23.77 $21.75 1,277
2018-11-07 $23.64 $23.64 $23.63 $23.63 $21.62 2,000
2018-11-06 $23.72 $23.72 $23.72 $23.72 $21.64 62
2018-11-05 $23.72 $23.72 $23.72 $23.72 $21.64 1
2018-11-02 $23.71 $23.82 $23.71 $23.72 $21.64 20,077
2018-11-01 $23.81 $23.85 $23.81 $23.85 $21.76 8,700
2018-10-31 $23.77 $23.77 $23.77 $23.77 $21.68 100
2018-10-30 $23.74 $23.74 $23.73 $23.73 $21.65 233
2018-10-29 $23.77 $23.77 $23.75 $23.76 $21.68 4,556
2018-10-26 $23.70 $23.70 $23.70 $23.70 $21.62 0
2018-10-25 $23.78 $23.78 $23.70 $23.70 $21.62 2,821
2018-10-24 $23.87 $23.87 $23.86 $23.86 $21.77 630
2018-10-23 $24.72 $24.72 $23.85 $23.96 $21.86 9,917
2018-10-22 $23.85 $23.89 $23.81 $23.86 $21.77 17,907
2018-10-19 $23.88 $23.88 $23.88 $23.88 $21.79 0
2018-10-18 $23.86 $23.88 $23.86 $23.88 $21.79 4,600
2018-10-17 $24.05 $24.05 $23.94 $23.94 $21.84 4,253
2018-10-16 $23.86 $23.93 $23.86 $23.93 $21.83 16,202
2018-10-15 $23.89 $23.90 $23.79 $23.90 $21.80 256,684
2018-10-12 $24.65 $24.65 $23.91 $23.91 $21.81 200
2018-10-11 $23.80 $23.80 $23.80 $23.80 $21.72 400
2018-10-10 $23.84 $23.84 $23.84 $23.84 $21.75 279
2018-10-09 $23.76 $23.76 $23.76 $23.76 $21.68 397
2018-10-08 $23.85 $23.85 $23.85 $23.85 $21.76 0
2018-10-05 $23.84 $23.85 $23.84 $23.85 $21.76 10,475
2018-10-04 $23.93 $23.93 $23.93 $23.93 $21.78 2,506
2018-10-03 $24.08 $24.08 $23.95 $23.98 $21.83 1,942
2018-10-02 $24.02 $24.02 $24.02 $24.02 $21.86 1,203
2018-10-01 $24.01 $24.01 $24.01 $24.01 $21.85 0
2018-09-28 $24.12 $24.13 $24.01 $24.01 $21.85 4,862
2018-09-27 $24.06 $24.07 $24.06 $24.07 $21.91 6,247
2018-09-26 $24.04 $24.05 $24.04 $24.05 $21.89 4,169
2018-09-25 $24.03 $24.04 $23.90 $23.90 $21.75 7,200
2018-09-24 $24.01 $24.01 $24.01 $24.01 $21.85 0
2018-09-21 $24.01 $24.01 $24.01 $24.01 $21.85 1
2018-09-20 $24.01 $24.01 $24.01 $24.01 $21.85 0
2018-09-19 $24.03 $24.03 $24.01 $24.01 $21.85 346
2018-09-18 $24.03 $24.04 $24.03 $24.04 $21.88 1,098
2018-09-17 $24.10 $24.11 $24.10 $24.11 $21.94 16,811
2018-09-14 $24.00 $24.00 $23.99 $23.99 $21.83 2,266
2018-09-13 $24.10 $24.13 $24.10 $24.13 $21.96 8,469
2018-09-12 $24.01 $24.09 $24.01 $24.09 $21.93 12,919
2018-09-11 $24.11 $24.11 $24.11 $24.11 $21.94 0
2018-09-10 $24.11 $24.12 $24.08 $24.11 $21.94 143,056
2018-09-07 $24.10 $24.10 $24.10 $24.10 $21.88 0
2018-09-06 $24.10 $24.10 $24.10 $24.10 $21.88 0
2018-09-05 $24.10 $24.10 $24.10 $24.10 $21.88 0
2018-09-04 $24.10 $24.10 $24.10 $24.10 $21.88 300
2018-08-31 $24.13 $24.13 $24.13 $24.13 $21.91 1
2018-08-30 $24.13 $24.13 $24.13 $24.13 $21.91 0
2018-08-29 $24.26 $24.26 $24.13 $24.13 $21.91 23,383
2018-08-28 $24.21 $24.21 $24.21 $24.21 $21.98 738
2018-08-27 $24.16 $24.16 $24.16 $24.16 $21.94 4,921
2018-08-24 $24.22 $24.22 $24.22 $24.22 $21.99 782
2018-08-23 $24.16 $24.16 $24.16 $24.16 $21.94 0
2018-08-22 $24.16 $24.16 $24.16 $24.16 $21.94 87
2018-08-21 $24.16 $24.16 $24.16 $24.16 $21.94 3,001
2018-08-20 $24.16 $24.16 $24.16 $24.16 $21.94 67
2018-08-17 $24.16 $24.16 $24.16 $24.16 $21.94 2
2018-08-16 $24.16 $24.16 $24.16 $24.16 $21.94 0
2018-08-15 $24.16 $24.16 $24.16 $24.16 $21.94 51
2018-08-14 $24.16 $24.16 $24.16 $24.16 $21.94 2
2018-08-13 $24.16 $24.16 $24.16 $24.16 $21.94 5
2018-08-10 $24.16 $24.16 $24.16 $24.16 $21.94 0
2018-08-09 $24.16 $24.16 $24.16 $24.16 $21.94 300
2018-08-08 $24.50 $24.50 $24.05 $24.05 $21.84 4,715
2018-08-07 $24.24 $24.24 $24.24 $24.24 $22.01 0
2018-08-06 $24.29 $24.29 $24.22 $24.24 $21.96 616
2018-08-03 $24.12 $24.12 $24.12 $24.12 $21.85 0
2018-08-02 $24.12 $24.12 $24.12 $24.12 $21.85 2,900
2018-08-01 $24.17 $24.17 $24.17 $24.17 $21.90 0
2018-07-31 $24.17 $24.17 $24.17 $24.17 $21.90 400
2018-07-30 $24.11 $24.11 $24.11 $24.11 $21.84 1
2018-07-27 $24.11 $24.11 $24.11 $24.11 $21.84 0
2018-07-26 $24.11 $24.11 $24.11 $24.11 $21.84 32
2018-07-25 $24.11 $24.11 $24.11 $24.11 $21.84 138
2018-07-24 $24.11 $24.11 $24.11 $24.11 $21.84 3,600
2018-07-23 $24.10 $24.10 $24.10 $24.10 $21.83 2,900
2018-07-20 $24.16 $24.18 $24.16 $24.18 $21.91 418
2018-07-19 $24.27 $24.27 $24.23 $24.24 $21.96 2,613
2018-07-18 $24.13 $24.13 $24.13 $24.13 $21.86 100
2018-07-17 $24.22 $24.22 $24.19 $24.19 $21.91 1,340
2018-07-16 $24.21 $24.22 $24.19 $24.22 $21.94 40,898
2018-07-13 $24.26 $24.28 $24.26 $24.28 $22.00 42,597
2018-07-12 $24.12 $24.12 $24.12 $24.12 $21.85 100
2018-07-11 $24.15 $24.16 $24.10 $24.13 $21.86 10,255
2018-07-10 $24.24 $24.24 $24.24 $24.24 $21.96 85
2018-07-09 $24.24 $24.24 $24.24 $24.24 $21.96 1
2018-07-06 $24.25 $24.25 $24.24 $24.24 $21.91 5,657
2018-07-05 $24.15 $24.15 $24.15 $24.15 $21.82 1
2018-07-03 $24.15 $24.15 $24.15 $24.15 $21.82 0
2018-07-02 $24.15 $24.15 $24.15 $24.15 $21.82 2
2018-06-29 $24.11 $24.15 $24.11 $24.15 $21.82 200
2018-06-28 $24.10 $24.10 $24.10 $24.10 $21.78 0
2018-06-27 $24.15 $24.16 $24.09 $24.10 $21.78 10,810
2018-06-26 $23.99 $23.99 $23.99 $23.99 $21.68 0
2018-06-25 $23.99 $23.99 $23.99 $23.99 $21.68 0
2018-06-22 $23.99 $23.99 $23.99 $23.99 $21.68 202
2018-06-21 $24.06 $24.06 $24.04 $24.04 $21.73 32,139
2018-06-20 $24.15 $24.15 $24.15 $24.15 $21.82 1
2018-06-19 $24.15 $24.15 $24.15 $24.15 $21.82 3
2018-06-18 $24.15 $24.15 $24.15 $24.15 $21.82 3
2018-06-15 $24.15 $24.15 $24.15 $24.15 $21.82 3,100
2018-06-14 $24.00 $24.00 $24.00 $24.00 $21.69 2
2018-06-13 $24.00 $24.00 $24.00 $24.00 $21.69 5
2018-06-12 $24.00 $24.00 $24.00 $24.00 $21.69 200
2018-06-11 $24.09 $24.10 $24.03 $24.06 $21.75 2,935
2018-06-08 $24.06 $24.06 $24.05 $24.06 $21.74 7,257
2018-06-07 $24.15 $24.15 $24.15 $24.15 $21.82 177
2018-06-06 $24.16 $24.16 $24.15 $24.15 $21.77 12,041
2018-06-05 $24.20 $24.20 $24.20 $24.20 $21.82 7,585
2018-06-04 $24.19 $24.20 $24.19 $24.20 $21.82 575
2018-06-01 $24.20 $24.20 $24.20 $24.20 $21.82 100
2018-05-31 $24.05 $24.05 $24.05 $24.05 $21.68 0
2018-05-30 $24.05 $24.05 $24.05 $24.05 $21.68 0
2018-05-29 $24.05 $24.05 $24.05 $24.05 $21.68 5
2018-05-25 $24.05 $24.05 $24.05 $24.05 $21.68 0
2018-05-24 $24.05 $24.05 $24.05 $24.05 $21.68 0
2018-05-23 $24.05 $24.05 $24.05 $24.05 $21.68 0
2018-05-22 $24.08 $24.08 $24.05 $24.05 $21.68 1,040
2018-05-21 $24.04 $24.04 $24.04 $24.04 $21.67 1,633
2018-05-18 $24.06 $24.06 $24.06 $24.06 $21.69 10,443
2018-05-17 $24.03 $24.03 $24.03 $24.03 $21.66 0
2018-05-16 $24.03 $24.03 $24.03 $24.03 $21.66 8,800
2018-05-15 $24.06 $24.06 $24.04 $24.06 $21.69 13,343
2018-05-14 $24.16 $24.17 $24.16 $24.16 $21.78 228,932
2018-05-11 $24.09 $24.09 $24.09 $24.09 $21.72 19
2018-05-10 $24.13 $24.13 $24.09 $24.09 $21.72 5,797
2018-05-09 $24.11 $24.11 $24.11 $24.11 $21.73 164
2018-05-08 $24.11 $24.11 $24.11 $24.11 $21.73 113
2018-05-07 $24.22 $24.22 $24.22 $24.22 $21.84 0
2018-05-04 $24.22 $24.22 $24.22 $24.22 $21.79 0
2018-05-03 $24.16 $24.22 $24.16 $24.22 $21.79 7,415
2018-05-02 $24.19 $24.19 $24.19 $24.19 $21.76 1,029
2018-05-01 $24.15 $24.18 $24.14 $24.14 $21.71 9,341
2018-04-30 $24.28 $24.28 $24.18 $24.21 $21.78 8,184
2018-04-27 $24.21 $24.21 $24.21 $24.21 $21.78 0
2018-04-26 $24.21 $24.21 $24.21 $24.21 $21.78 10,000
2018-04-25 $24.25 $24.25 $24.25 $24.25 $21.81 1
2018-04-24 $24.25 $24.25 $24.25 $24.25 $21.81 1,200
2018-04-23 $24.23 $24.23 $24.23 $24.23 $21.80 0
2018-04-20 $24.23 $24.23 $24.23 $24.23 $21.80 187
2018-04-19 $24.28 $24.33 $24.28 $24.33 $21.88 1,825
2018-04-18 $24.46 $24.46 $24.46 $24.46 $22.00 57,398
2018-04-17 $24.46 $24.46 $24.46 $24.46 $22.00 1,600
2018-04-16 $24.40 $24.49 $24.40 $24.49 $22.03 271
2018-04-13 $24.54 $24.55 $24.54 $24.54 $22.07 802
2018-04-12 $24.48 $24.48 $24.48 $24.48 $22.02 3,927
2018-04-11 $24.49 $24.49 $24.42 $24.48 $22.02 2,303
2018-04-10 $24.54 $24.54 $24.54 $24.54 $22.08 183
2018-04-09 $24.46 $24.59 $24.46 $24.55 $22.08 120,462
2018-04-06 $24.42 $24.46 $24.42 $24.45 $22.00 4,010
2018-04-05 $24.51 $24.52 $24.51 $24.52 $22.00 4,082
2018-04-04 $24.53 $24.53 $24.50 $24.50 $21.98 296
2018-04-03 $24.47 $24.47 $24.47 $24.47 $21.96 1,288
2018-04-02 $24.67 $24.67 $24.67 $24.67 $22.14 3
2018-03-29 $24.67 $24.67 $24.67 $24.67 $22.14 105
2018-03-28 $24.46 $24.49 $24.46 $24.49 $21.98 6,979
2018-03-27 $24.40 $24.44 $24.40 $24.44 $21.93 11,953
2018-03-26 $24.38 $24.38 $24.38 $24.38 $21.88 1
2018-03-23 $24.38 $24.38 $24.38 $24.38 $21.88 0
2018-03-22 $24.39 $24.39 $24.35 $24.38 $21.88 3,291
2018-03-21 $24.34 $24.35 $24.33 $24.34 $21.84 17,092
2018-03-20 $24.38 $24.38 $24.28 $24.28 $21.79 9,929
2018-03-19 $24.38 $24.38 $24.38 $24.38 $21.88 3,295
2018-03-16 $24.28 $24.36 $24.28 $24.28 $21.79 58,698
2018-03-15 $24.42 $24.42 $24.42 $24.42 $21.91 3,111
2018-03-14 $24.45 $24.47 $24.39 $24.43 $21.92 56,001
2018-03-13 $24.58 $24.58 $24.30 $24.41 $21.91 800
2018-03-12 $24.37 $24.44 $24.37 $24.44 $21.93 43,889
2018-03-09 $24.37 $24.37 $24.31 $24.34 $21.84 4,157
2018-03-08 $24.42 $24.42 $24.41 $24.41 $21.90 436
2018-03-07 $24.35 $24.41 $24.35 $24.39 $21.89 36,516
2018-03-06 $24.40 $24.44 $24.40 $24.44 $21.88 1,281
2018-03-05 $24.43 $24.43 $24.43 $24.43 $21.88 0
2018-03-02 $24.43 $24.43 $24.43 $24.43 $21.88 1
2018-03-01 $24.43 $24.43 $24.43 $24.43 $21.88 10
2018-02-28 $24.47 $24.47 $24.41 $24.43 $21.88 9,380
2018-02-27 $24.50 $24.50 $24.50 $24.50 $21.94 24
2018-02-26 $24.50 $24.50 $24.50 $24.50 $21.94 700
2018-02-23 $24.49 $24.49 $24.49 $24.49 $21.93 1,024
2018-02-22 $24.43 $24.44 $24.43 $24.44 $21.88 45,716
2018-02-21 $24.45 $24.45 $24.44 $24.44 $21.88 10,475
2018-02-20 $24.32 $24.32 $24.32 $24.32 $21.78 0
2018-02-16 $24.32 $24.32 $24.32 $24.32 $21.78 0
2018-02-15 $24.33 $24.33 $24.32 $24.32 $21.78 4,282
2018-02-14 $24.33 $24.33 $24.33 $24.33 $21.79 3,030
2018-02-13 $24.51 $24.51 $24.51 $24.51 $21.95 87
2018-02-12 $24.43 $24.52 $24.43 $24.51 $21.95 3,969
2018-02-09 $24.41 $24.58 $24.41 $24.44 $21.88 1,208
2018-02-08 $24.67 $24.67 $24.67 $24.67 $22.09 60
2018-02-07 $24.72 $24.72 $24.72 $24.72 $22.14 0
2018-02-06 $24.72 $24.72 $24.72 $24.72 $22.09 5,200
2018-02-05 $24.70 $24.70 $24.70 $24.70 $22.07 474
2018-02-02 $24.71 $24.71 $24.71 $24.71 $22.08 534
2018-02-01 $24.80 $24.80 $24.74 $24.75 $22.12 13,791
2018-01-31 $24.83 $24.83 $24.81 $24.81 $22.17 30,548
2018-01-30 $24.85 $24.85 $24.85 $24.85 $22.21 0
2018-01-29 $24.85 $24.85 $24.85 $24.85 $22.21 0
2018-01-26 $24.87 $24.87 $24.85 $24.85 $22.21 13,798
2018-01-25 $24.83 $24.83 $24.83 $24.83 $22.19 0
2018-01-24 $24.83 $24.83 $24.75 $24.83 $22.19 8,185
2018-01-23 $24.87 $24.88 $24.82 $24.85 $22.21 32,250
2018-01-22 $24.85 $24.87 $24.85 $24.85 $22.21 4,685
2018-01-19 $24.75 $24.75 $24.75 $24.75 $22.12 110
2018-01-18 $24.91 $24.91 $24.85 $24.89 $22.24 7,208
2018-01-17 $24.98 $24.98 $24.93 $24.95 $22.30 8,800
2018-01-16 $24.99 $25.00 $24.98 $25.00 $22.34 4,140
2018-01-12 $24.97 $24.97 $24.97 $24.97 $22.32 5
2018-01-11 $24.97 $24.97 $24.97 $24.97 $22.32 40
2018-01-10 $24.96 $24.97 $24.91 $24.97 $22.32 9,664
2018-01-09 $24.95 $24.95 $24.90 $24.90 $22.25 717
2018-01-08 $24.96 $25.03 $24.96 $25.03 $22.36 4,464
2018-01-05 $24.97 $24.97 $24.97 $24.97 $22.32 15,263
2018-01-04 $24.92 $24.99 $24.88 $24.88 $22.23 2,202
2018-01-03 $25.05 $25.05 $25.05 $25.05 $22.39 6
2018-01-02 $25.05 $25.05 $25.05 $25.05 $22.39 0
2017-12-29 $25.05 $25.05 $25.05 $25.05 $22.39 300
2017-12-28 $25.01 $25.01 $24.96 $24.96 $22.31 852
2017-12-27 $25.02 $25.02 $25.02 $25.02 $22.36 5,103
2017-12-26 $24.99 $25.05 $24.97 $25.01 $22.30 151,204
2017-12-22 $24.96 $24.96 $24.96 $24.96 $22.25 565
2017-12-21 $24.87 $24.87 $24.86 $24.87 $22.17 726
2017-12-20 $24.96 $24.96 $24.96 $24.96 $22.25 0
2017-12-19 $25.01 $25.01 $24.96 $24.96 $22.25 5,320
2017-12-18 $25.07 $25.07 $25.07 $25.07 $22.35 898
2017-12-15 $25.11 $25.11 $25.11 $25.11 $22.39 1
2017-12-14 $25.08 $25.11 $25.08 $25.11 $22.39 1,896
2017-12-13 $25.04 $25.15 $25.04 $25.15 $22.42 2,159
2017-12-12 $24.96 $24.96 $24.96 $24.96 $22.25 100
2017-12-11 $24.97 $24.97 $24.97 $24.97 $22.26 13
2017-12-08 $25.01 $25.01 $24.97 $24.97 $22.26 700
2017-12-07 $25.03 $25.03 $25.00 $25.00 $22.29 1,557
2017-12-06 $25.14 $25.14 $25.14 $25.14 $22.37 1,371
2017-12-05 $25.08 $25.08 $25.03 $25.06 $22.29 820
2017-12-04 $25.10 $25.10 $25.10 $25.10 $22.33 0
2017-12-01 $25.07 $25.10 $25.04 $25.10 $22.33 400
2017-11-30 $25.08 $25.12 $24.92 $25.00 $22.24 9,471
2017-11-29 $25.02 $25.06 $25.02 $25.06 $22.29 4,011
2017-11-28 $25.17 $25.17 $25.11 $25.11 $22.34 2,687
2017-11-27 $28.51 $28.51 $28.51 $28.51 $25.36 11,823
2017-11-24 $25.11 $25.11 $25.11 $25.11 $22.34 1,049
2017-11-22 $25.09 $25.09 $25.09 $25.09 $22.32 9,207
2017-11-21 $25.07 $25.07 $25.07 $25.07 $22.30 194
2017-11-20 $25.04 $25.04 $25.01 $25.01 $22.25 5,505
2017-11-17 $25.08 $25.08 $25.01 $25.07 $22.30 6,634
2017-11-16 $25.04 $25.04 $24.99 $24.99 $22.23 1,615
2017-11-15 $25.05 $25.08 $25.01 $25.01 $22.25 2,917
2017-11-14 $25.00 $25.18 $25.00 $25.18 $22.40 163,395
2017-11-13 $25.00 $25.02 $24.98 $24.98 $22.22 4,753
2017-11-10 $25.00 $25.00 $24.95 $24.95 $22.20 2,010
2017-11-09 $25.09 $25.09 $25.09 $25.09 $22.32 3,899
2017-11-08 $25.12 $25.12 $25.05 $25.06 $22.29 4,923
2017-11-07 $25.13 $25.13 $25.10 $25.11 $22.34 2,789
2017-11-06 $25.17 $25.17 $25.17 $25.17 $22.35 5,189
2017-11-03 $25.06 $25.18 $25.06 $25.18 $22.36 1,614
2017-11-02 $25.13 $25.13 $25.13 $25.13 $22.31 97
2017-11-01 $25.13 $25.13 $25.13 $25.13 $22.31 5,100
2017-10-31 $25.14 $25.14 $25.09 $25.09 $22.28 9,200
2017-10-30 $25.08 $25.08 $25.08 $25.08 $22.27 1,500
2017-10-27 $24.85 $25.09 $24.85 $25.01 $22.21 1,100
2017-10-26 $25.05 $25.05 $25.03 $25.03 $22.22 2,847
2017-10-25 $25.07 $25.07 $25.07 $25.07 $22.26 0
2017-10-24 $25.07 $25.07 $25.07 $25.07 $22.26 0
2017-10-23 $25.17 $25.17 $25.07 $25.07 $22.26 600
2017-10-20 $25.13 $25.34 $25.07 $25.34 $22.50 1,410
2017-10-19 $25.24 $25.24 $25.24 $25.24 $22.41 0
2017-10-18 $25.18 $25.24 $25.18 $25.24 $22.41 3,149
2017-10-17 $25.21 $25.21 $25.21 $25.21 $22.38 0
2017-10-16 $25.22 $25.22 $25.21 $25.21 $22.38 998
2017-10-13 $25.18 $25.18 $25.18 $25.18 $22.36 5
2017-10-12 $25.18 $25.18 $25.18 $25.18 $22.36 0
2017-10-11 $25.18 $25.18 $25.18 $25.18 $22.36 4
2017-10-10 $25.18 $25.18 $25.18 $25.18 $22.36 600
2017-10-09 $25.14 $25.14 $25.14 $25.14 $22.32 0
2017-10-06 $25.14 $25.14 $25.14 $25.14 $22.32 0
2017-10-05 $25.14 $25.14 $25.14 $25.14 $22.27 0
2017-10-04 $25.14 $25.14 $25.14 $25.14 $22.27 52
2017-10-03 $25.14 $25.14 $25.14 $25.14 $22.27 0
2017-10-02 $25.14 $25.14 $25.14 $25.14 $22.27 5,190
2017-09-29 $25.15 $25.15 $25.15 $25.15 $22.28 100
2017-09-28 $25.10 $25.10 $25.10 $25.10 $22.24 602
2017-09-27 $25.21 $25.21 $25.21 $25.21 $22.34 0
2017-09-26 $25.21 $25.21 $25.21 $25.21 $22.34 4,005
2017-09-25 $25.24 $25.24 $25.24 $25.24 $22.36 0
2017-09-22 $25.24 $25.24 $25.24 $25.24 $22.36 0
2017-09-21 $25.32 $25.34 $25.24 $25.24 $22.36 1,900
2017-09-20 $25.14 $25.14 $25.14 $25.14 $22.27 1,989
2017-09-19 $25.14 $25.14 $25.14 $25.14 $22.27 1,470
2017-09-18 $25.16 $25.16 $25.12 $25.12 $22.26 309
2017-09-15 $25.16 $25.16 $25.13 $25.13 $22.26 1,531
2017-09-14 $25.30 $25.32 $25.12 $25.12 $22.26 19,568
2017-09-13 $25.01 $25.01 $25.01 $25.01 $22.16 170
2017-09-12 $25.17 $25.17 $25.17 $25.17 $22.30 104
2017-09-11 $25.17 $25.17 $25.17 $25.17 $22.30 179
2017-09-08 $25.27 $25.27 $25.26 $25.26 $22.38 4,100
2017-09-07 $25.53 $25.53 $25.53 $25.53 $22.57 0
2017-09-06 $25.29 $25.53 $25.28 $25.53 $22.57 1,450
2017-09-05 $25.24 $25.24 $25.24 $25.24 $22.31 0
2017-09-01 $25.24 $25.24 $25.24 $25.24 $22.31 0
2017-08-31 $25.23 $25.26 $25.21 $25.24 $22.31 1,776
2017-08-30 $25.20 $25.20 $25.20 $25.20 $22.28 0
2017-08-29 $25.22 $25.22 $25.20 $25.20 $22.28 1,442
2017-08-28 $25.20 $25.20 $25.20 $25.20 $22.28 0
2017-08-25 $25.20 $25.20 $25.20 $25.20 $22.28 0
2017-08-24 $25.20 $25.20 $25.20 $25.20 $22.28 0
2017-08-23 $25.20 $25.20 $25.20 $25.20 $22.28 150
2017-08-22 $25.12 $25.12 $25.12 $25.12 $22.21 6,000
2017-08-21 $25.19 $25.19 $25.19 $25.19 $22.27 0
2017-08-18 $25.19 $25.19 $25.19 $25.19 $22.27 5
2017-08-17 $25.19 $25.19 $25.19 $25.19 $22.27 704
2017-08-16 $25.11 $25.11 $25.11 $25.11 $22.20 952
2017-08-15 $25.16 $25.16 $25.16 $25.16 $22.24 0
2017-08-14 $25.16 $25.16 $25.16 $25.16 $22.24 0
2017-08-11 $25.16 $25.16 $25.16 $25.16 $22.24 5
2017-08-10 $25.16 $25.16 $25.16 $25.16 $22.24 4
2017-08-09 $25.16 $25.16 $25.16 $25.16 $22.24 1
2017-08-08 $25.16 $25.16 $25.16 $25.16 $22.24 0
2017-08-07 $25.16 $25.16 $25.16 $25.16 $22.24 100
2017-08-04 $25.17 $25.17 $25.17 $25.17 $22.20 0
2017-08-03 $25.17 $25.17 $25.17 $25.17 $22.20 0
2017-08-02 $25.17 $25.17 $25.17 $25.17 $22.20 0
2017-08-01 $25.17 $25.17 $25.17 $25.17 $22.20 0
2017-07-31 $25.17 $25.17 $25.17 $25.17 $22.20 101
2017-07-28 $25.14 $25.14 $25.14 $25.14 $22.18 5
2017-07-27 $25.14 $25.14 $25.14 $25.14 $22.18 0
2017-07-26 $25.14 $25.14 $25.14 $25.14 $22.18 0
2017-07-25 $25.14 $25.14 $25.14 $25.14 $22.18 0
2017-07-24 $25.14 $25.14 $25.14 $25.14 $22.18 0
2017-07-21 $25.14 $25.14 $25.14 $25.14 $22.18 6
2017-07-20 $25.14 $25.14 $25.14 $25.14 $22.18 0
2017-07-19 $25.14 $25.14 $25.14 $25.14 $22.18 184
2017-07-18 $25.07 $25.07 $25.07 $25.07 $22.12 1
2017-07-17 $24.98 $25.07 $24.98 $25.07 $22.12 327
2017-07-14 $24.97 $24.97 $24.97 $24.97 $22.03 5
2017-07-13 $24.97 $24.97 $24.97 $24.97 $22.03 4
2017-07-12 $24.97 $24.97 $24.97 $24.97 $22.03 0
2017-07-11 $24.97 $24.97 $24.97 $24.97 $22.03 2
2017-07-10 $24.97 $24.97 $24.97 $24.97 $22.03 100
2017-07-07 $25.01 $25.01 $25.01 $25.01 $22.02 2
2017-07-06 $25.01 $25.01 $25.01 $25.01 $22.02 1,206
2017-07-05 $25.08 $25.08 $25.08 $25.08 $22.08 0
2017-07-03 $25.08 $25.08 $25.08 $25.08 $22.08 0
2017-06-30 $25.08 $25.08 $25.08 $25.08 $22.08 104
2017-06-29 $25.17 $25.17 $25.17 $25.17 $22.16 5
2017-06-28 $25.17 $25.17 $25.17 $25.17 $22.16 0
2017-06-27 $25.17 $25.17 $25.17 $25.17 $22.16 0
2017-06-26 $25.17 $25.17 $25.17 $25.17 $22.16 2
2017-06-23 $25.17 $25.17 $25.17 $25.17 $22.16 4
2017-06-22 $25.17 $25.17 $25.17 $25.17 $22.16 4
2017-06-21 $25.17 $25.17 $25.17 $25.17 $22.16 12,200
2017-06-20 $25.00 $25.00 $25.00 $25.00 $22.01 200
2017-06-19 $25.11 $25.11 $25.11 $25.11 $22.10 34
2017-06-16 $25.11 $25.11 $25.11 $25.11 $22.10 0
2017-06-15 $25.11 $25.11 $25.11 $25.11 $22.10 10,000
2017-06-14 $25.04 $25.04 $25.04 $25.04 $22.04 0
2017-06-13 $25.04 $25.04 $25.04 $25.04 $22.04 5
2017-06-12 $25.04 $25.04 $25.04 $25.04 $22.04 4
2017-06-09 $25.04 $25.04 $25.04 $25.04 $22.04 400
2017-06-08 $25.06 $25.06 $25.06 $25.06 $22.06 500
2017-06-07 $25.16 $25.16 $25.16 $25.16 $22.15 0
2017-06-06 $25.16 $25.16 $25.16 $25.16 $22.10 0
2017-06-05 $25.16 $25.17 $25.16 $25.16 $22.10 740
2017-06-02 $25.09 $25.09 $25.09 $25.09 $22.04 0
2017-06-01 $25.02 $25.09 $25.02 $25.09 $22.04 591
2017-05-31 $25.13 $25.13 $25.13 $25.13 $22.08 100
2017-05-30 $25.06 $25.06 $25.06 $25.06 $22.02 0
2017-05-26 $25.03 $25.07 $25.03 $25.06 $22.02 2,150
2017-05-25 $24.85 $24.85 $24.85 $24.85 $21.83 1
2017-05-24 $24.85 $24.85 $24.85 $24.85 $21.83 0
2017-05-23 $24.85 $24.85 $24.85 $24.85 $21.83 0
2017-05-22 $24.85 $24.85 $24.85 $24.85 $21.83 0
2017-05-19 $24.85 $24.85 $24.85 $24.85 $21.83 0
2017-05-18 $24.85 $24.85 $24.85 $24.85 $21.83 0
2017-05-17 $24.85 $24.85 $24.85 $24.85 $21.83 0
2017-05-16 $24.85 $24.85 $24.85 $24.85 $21.83 0
2017-05-15 $24.85 $24.85 $24.85 $24.85 $21.83 0
2017-05-12 $24.85 $24.85 $24.85 $24.85 $21.83 0
2017-05-11 $24.85 $24.85 $24.85 $24.85 $21.83 10
2017-05-10 $24.85 $24.85 $24.85 $24.85 $21.83 3
2017-05-09 $24.85 $24.85 $24.85 $24.85 $21.83 1
2017-05-08 $24.85 $24.85 $24.85 $24.85 $21.83 103
2017-05-05 $24.92 $24.92 $24.92 $24.92 $21.89 0
2017-05-04 $24.92 $24.92 $24.92 $24.92 $21.85 0
2017-05-03 $24.92 $24.92 $24.92 $24.92 $21.85 0
2017-05-02 $24.92 $24.92 $24.92 $24.92 $21.85 172
2017-05-01 $24.92 $24.92 $24.92 $24.92 $21.85 0
2017-04-28 $24.97 $24.97 $24.92 $24.92 $21.85 8,178
2017-04-27 $24.72 $24.72 $24.72 $24.72 $21.67 0
2017-04-26 $24.72 $24.72 $24.72 $24.72 $21.67 0
2017-04-25 $24.72 $24.72 $24.72 $24.72 $21.67 0
2017-04-24 $24.72 $24.72 $24.72 $24.72 $21.67 30
2017-04-21 $24.72 $24.72 $24.72 $24.72 $21.67 0
2017-04-20 $24.72 $24.72 $24.72 $24.72 $21.67 79
2017-04-19 $24.72 $24.72 $24.72 $24.72 $21.67 0
2017-04-18 $24.72 $24.72 $24.72 $24.72 $21.67 0
2017-04-17 $24.72 $24.72 $24.72 $24.72 $21.67 1
2017-04-13 $24.72 $24.72 $24.72 $24.72 $21.67 6
2017-04-12 $24.72 $24.72 $24.72 $24.72 $21.67 0
2017-04-11 $24.72 $24.72 $24.72 $24.72 $21.67 16
2017-04-10 $24.72 $24.72 $24.72 $24.72 $21.67 4
2017-04-07 $24.78 $24.78 $24.78 $24.78 $21.72 0
2017-04-06 $24.78 $24.78 $24.78 $24.78 $21.67 0
2017-04-05 $24.78 $24.78 $24.78 $24.78 $21.67 0
2017-04-04 $24.78 $24.78 $24.78 $24.78 $21.67 0
2017-04-03 $24.78 $24.78 $24.78 $24.78 $21.67 17
2017-03-31 $24.83 $24.83 $24.78 $24.78 $21.67 510
2017-03-30 $24.83 $24.83 $24.83 $24.83 $21.72 0
2017-03-29 $24.83 $24.83 $24.83 $24.83 $21.72 0
2017-03-28 $24.83 $24.83 $24.83 $24.83 $21.72 180
2017-03-27 $24.53 $24.53 $24.53 $24.53 $21.46 0
2017-03-24 $24.53 $24.53 $24.53 $24.53 $21.46 10
2017-03-23 $24.53 $24.53 $24.53 $24.53 $21.46 0
2017-03-22 $24.53 $24.53 $24.53 $24.53 $21.46 0
2017-03-21 $24.53 $24.53 $24.53 $24.53 $21.46 0
2017-03-20 $24.53 $24.53 $24.53 $24.53 $21.46 2
2017-03-17 $24.53 $24.53 $24.53 $24.53 $21.46 0
2017-03-16 $24.53 $24.53 $24.53 $24.53 $21.46 0
2017-03-15 $24.53 $24.53 $24.53 $24.53 $21.46 21
2017-03-14 $24.53 $24.53 $24.53 $24.53 $21.46 0
2017-03-13 $24.53 $24.53 $24.53 $24.53 $21.46 2
2017-03-10 $24.56 $24.56 $24.53 $24.53 $21.46 1,228
2017-03-09 $24.91 $24.91 $24.91 $24.91 $21.78 0
2017-03-08 $24.91 $24.91 $24.91 $24.91 $21.78 21
2017-03-07 $24.95 $24.95 $24.95 $24.95 $21.82 0
2017-03-06 $24.95 $24.95 $24.95 $24.95 $21.78 176
2017-03-03 $24.89 $24.89 $24.89 $24.89 $21.73 28
2017-03-02 $24.89 $24.89 $24.89 $24.89 $21.73 0
2017-03-01 $24.89 $24.89 $24.89 $24.89 $21.73 0
2017-02-28 $24.89 $24.89 $24.89 $24.89 $21.73 200
2017-02-27 $24.89 $24.89 $24.89 $24.89 $21.73 799
2017-02-24 $24.71 $24.71 $24.71 $24.71 $21.57 0
2017-02-23 $24.71 $24.71 $24.71 $24.71 $21.57 2
2017-02-22 $24.71 $24.71 $24.71 $24.71 $21.57 70
2017-02-21 $24.71 $24.71 $24.71 $24.71 $21.57 1,025
2017-02-17 $24.83 $24.83 $24.80 $24.80 $21.65 2,050
2017-02-16 $24.82 $24.82 $24.82 $24.82 $21.67 0
2017-02-15 $24.82 $24.82 $24.82 $24.82 $21.67 0
2017-02-14 $24.82 $24.82 $24.82 $24.82 $21.67 0
2017-02-13 $24.82 $24.82 $24.82 $24.82 $21.67 0
2017-02-10 $24.82 $24.82 $24.82 $24.82 $21.67 0
2017-02-09 $24.82 $24.82 $24.82 $24.82 $21.67 0
2017-02-08 $24.82 $24.82 $24.82 $24.82 $21.67 5
2017-02-07 $24.86 $24.86 $24.86 $24.86 $21.71 0
2017-02-06 $24.86 $24.86 $24.86 $24.86 $21.67 0
2017-02-03 $24.86 $24.86 $24.86 $24.86 $21.67 0
2017-02-02 $24.86 $24.86 $24.86 $24.86 $21.67 0
2017-02-01 $24.86 $24.86 $24.86 $24.86 $21.67 5
2017-01-31 $24.86 $24.86 $24.86 $24.86 $21.67 100
2017-01-30 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-27 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-26 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-25 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-24 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-23 $24.90 $24.90 $24.90 $24.90 $21.70 2
2017-01-20 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-19 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-18 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-17 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-13 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-12 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-11 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-10 $24.90 $24.90 $24.90 $24.90 $21.70 0
2017-01-09 $24.90 $24.90 $24.90 $24.90 $21.70 137
2017-01-06 $24.91 $24.91 $24.91 $24.91 $21.71 104
2017-01-05 $24.70 $24.70 $24.70 $24.70 $21.53 0
2017-01-04 $24.70 $24.70 $24.70 $24.70 $21.53 0
2017-01-03 $24.70 $24.70 $24.70 $24.70 $21.53 4
2016-12-30 $24.71 $24.71 $24.70 $24.70 $21.53 404
2016-12-29 $24.71 $24.71 $24.71 $24.71 $21.53 0
2016-12-28 $24.71 $24.71 $24.71 $24.71 $21.53 0
2016-12-27 $24.71 $24.71 $24.71 $24.71 $21.40 0
2016-12-23 $24.71 $24.71 $24.71 $24.71 $21.40 0
2016-12-22 $24.71 $24.71 $24.71 $24.71 $21.40 1
2016-12-21 $24.71 $24.71 $24.71 $24.71 $21.40 1
2016-12-20 $24.71 $24.71 $24.71 $24.71 $21.40 0
2016-12-19 $24.71 $24.71 $24.71 $24.71 $21.40 0
2016-12-16 $24.71 $24.71 $24.71 $24.71 $21.40 170
2016-12-15 $24.71 $24.71 $24.71 $24.71 $21.40 0
2016-12-14 $24.75 $24.75 $24.71 $24.71 $21.40 2,000
2016-12-13 $24.85 $24.85 $24.85 $24.85 $21.52 1,701
2016-12-12 $24.79 $24.79 $24.79 $24.79 $21.47 0
2016-12-09 $24.79 $24.79 $24.79 $24.79 $21.47 1
2016-12-08 $24.79 $24.79 $24.79 $24.79 $21.47 0
2016-12-07 $24.79 $24.79 $24.79 $24.79 $21.47 70
2016-12-06 $24.79 $24.79 $24.79 $24.79 $21.47 0
2016-12-05 $24.79 $24.79 $24.79 $24.79 $21.47 0
2016-12-02 $24.79 $24.79 $24.79 $24.79 $21.47 0
2016-12-01 $24.79 $24.79 $24.79 $24.79 $21.47 108
2016-11-30 $24.95 $25.00 $24.90 $24.94 $21.60 1,843
2016-11-29 $25.00 $25.00 $25.00 $25.00 $21.65 0
2016-11-28 $25.00 $25.00 $25.00 $25.00 $21.65 8
2016-11-25 $25.00 $25.00 $25.00 $25.00 $21.65 0
2016-11-23 $25.00 $25.00 $25.00 $25.00 $21.65 27
2016-11-22 $25.03 $25.03 $25.00 $25.00 $21.65 500
2016-11-21 $25.00 $25.00 $25.00 $25.00 $21.65 200

FlexShares Core Select Bond Fund (BNDC) News Headlines

Recent FlexShares Core Select Bond Fund (BNDC) News
Similar Companies to FlexShares Core Select Bond Fund (BNDC) 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.