iShares Yield Optimized Bond ETF (BYLD) Exchange: NYSE ARCA

Data as of May 2, 2025

$22.33 ($-0.07) -0.31%

iShares Yield Optimized Bond ETF - Daily Information
Click for more stock information on iShares Yield Optimized Bond ETF.
Daily Information Data
Date May 2, 2025
Open $22.30
Previous Close $22.33
High $22.34
Low $22.30
Adjusted Open $22.30
Previous Adjusted Close $22.33
Adjusted High $22.34
Adjusted Low $22.30

About iShares Yield Optimized Bond ETF (BYLD)

The Fund is a fund of funds and seeks to track the investment results of the Morningstar® U.S. Bond Market Yield-Optimized IndexSM (the “Underlying Index”). The Underlying Index consists exclusively of underlying iShares exchange-traded funds (“ETFs”) (each, an “Underlying Fund” and collectively, the “Underlying Funds”), that themselves seek investment results corresponding to their own underlying indexes. The Fund invests primarily in the Underlying Funds, and cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”).The Underlying Index is a broadly diversified fixed-income index that seeks to deliver current income while maintaining long-term capital appreciation. The Underlying Index is comprised of Underlying Funds within fixed-income sectors that collectively have demonstrated relatively high risk adjusted income on a consistent basis and meet liquidity characteristics as determined by Morningstar, Inc.’s (“Morningstar” or the “Index Provider”) proprietary index methodology. The goal of the Underlying Index is to represent an allocation to five distinct fixed-income sectors, with the exposure to each sector capped at a specified percentage of the Underlying Index. The five sectors currently included in the Underlying Index, and each sector’s respective current caps, are: between 10% to 50% U.S. government and government-related fixed-income securities, between 10% to 50% U.S. securitized fixed-income securities, between 10% to 50% U.S. investment-grade (as determined by Morningstar) credit securities, no more than 20% U.S. non-investment-grade credit securities and no more than 10% emerging market debt. These five sectors are represented by Underlying Funds that Morningstar, as the index provider, considers to deliver higher risk adjusted yields. Each fixed-income sector has its own return and risk profile. The combined allocation percentages of the five represented sectors will equal 100%. The Underlying Index is rebalanced and reconstituted quarterly.As of October 31, 2019, the Underlying Index included the following Underlying Funds within (i) the government related sector: iShares 1-3 Year Treasury Bond ETF, iShares 3-7 Year Treasury Bond ETF and iShares Short Treasury Bond ETF; (ii) the securitized sector: iShares MBS ETF; (iii) the investment-grade credit sector: iShares Floating Rate Bond ETF, iShares Intermediate-Term Corporate Bond ETF and iShares Long-Term Corporate Bond ETF; and (iv) the non-investment-grade sector: iShares iBoxx $ High Yield Corporate Bond ETF and iShares J.P. Morgan USD Emerging Markets Bond ETF. The Underlying Index may add, eliminate or replace Underlying Funds at any time. The Underlying Index may include securities issued by sovereign entities. As of October 31, 2019, a significant portion of the Underlying Funds' Underlying Indexes is represented by corporate bonds and securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund or each Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Yield Optimized Bond ETF (BYLD)

Date Open High Low Close Adj.Close Volume
2025-04-30 $22.30 $22.34 $22.30 $22.33 $22.33 21,483
2025-04-29 $22.32 $22.41 $22.30 $22.40 $22.40 48,834
2025-04-28 $22.28 $22.34 $22.28 $22.34 $22.34 7,303
2025-04-25 $22.28 $22.32 $22.27 $22.30 $22.30 20,309
2025-04-24 $22.14 $22.29 $22.14 $22.24 $22.24 59,648
2025-04-23 $22.26 $22.26 $22.08 $22.10 $22.10 22,442
2025-04-22 $22.03 $22.05 $22.00 $22.03 $22.03 14,923
2025-04-21 $22.03 $22.04 $21.93 $21.93 $21.93 21,642
2025-04-17 $22.09 $22.12 $22.07 $22.08 $22.08 22,121
2025-04-16 $22.02 $22.07 $22.00 $22.05 $22.05 13,348
2025-04-15 $22.00 $22.06 $22.00 $22.02 $22.02 37,702
2025-04-14 $21.95 $21.99 $21.90 $21.97 $21.97 29,619
2025-04-11 $21.72 $21.87 $21.62 $21.81 $21.81 179,836
2025-04-10 $21.92 $22.00 $21.76 $21.80 $21.80 71,246
2025-04-09 $21.62 $22.10 $21.55 $22.09 $22.09 132,152
2025-04-08 $22.04 $22.04 $21.76 $21.80 $21.80 108,671
2025-04-07 $22.12 $22.15 $21.80 $21.94 $21.94 62,297
2025-04-04 $22.32 $22.33 $22.13 $22.21 $22.21 115,765
2025-04-03 $22.37 $22.41 $22.33 $22.37 $22.37 52,337
2025-04-02 $22.40 $22.41 $22.35 $22.41 $22.41 33,549
2025-04-01 $22.47 $22.50 $22.44 $22.48 $22.38 46,243
2025-03-31 $22.40 $22.43 $22.38 $22.43 $22.33 122,325
2025-03-28 $22.39 $22.42 $22.37 $22.41 $22.31 50,019
2025-03-27 $22.35 $22.39 $22.33 $22.35 $22.25 43,881
2025-03-26 $22.44 $22.44 $22.36 $22.36 $22.26 91,015
2025-03-25 $22.46 $22.46 $22.42 $22.45 $22.35 172,827
2025-03-24 $22.44 $22.50 $22.42 $22.48 $22.38 37,149
2025-03-21 $22.48 $22.48 $22.44 $22.47 $22.47 65,814
2025-03-20 $22.54 $22.54 $22.46 $22.48 $22.48 66,775
2025-03-19 $22.38 $22.51 $22.38 $22.48 $22.48 61,091
2025-03-18 $22.38 $22.42 $22.33 $22.36 $22.36 41,524
2025-03-17 $22.37 $22.42 $22.37 $22.39 $22.39 55,621
2025-03-14 $22.36 $22.36 $22.34 $22.34 $22.34 35,136
2025-03-13 $22.31 $22.35 $22.27 $22.35 $22.35 61,000
2025-03-12 $22.30 $22.37 $22.30 $22.34 $22.34 38,240
2025-03-11 $22.42 $22.44 $22.35 $22.35 $22.35 85,463
2025-03-10 $22.45 $22.50 $22.45 $22.45 $22.45 128,383
2025-03-07 $22.49 $22.49 $22.42 $22.44 $22.44 134,400
2025-03-06 $22.45 $22.45 $22.41 $22.42 $22.42 56,355
2025-03-05 $22.53 $22.53 $22.45 $22.48 $22.48 331,513
2025-03-04 $22.50 $22.56 $22.49 $22.49 $22.49 29,712
2025-03-03 $22.57 $22.65 $22.57 $22.63 $22.53 41,687
2025-02-28 $22.57 $22.63 $22.57 $22.63 $22.53 66,812
2025-02-27 $22.57 $22.57 $22.54 $22.54 $22.44 87,954
2025-02-26 $22.57 $22.60 $22.54 $22.60 $22.50 21,798
2025-02-25 $22.52 $22.57 $22.50 $22.55 $22.45 56,814
2025-02-24 $22.42 $22.49 $22.42 $22.48 $22.38 49,903
2025-02-21 $22.39 $22.45 $22.39 $22.44 $22.44 43,827
2025-02-20 $22.40 $22.45 $22.36 $22.42 $22.42 137,165
2025-02-19 $22.34 $22.38 $22.33 $22.38 $22.38 41,299
2025-02-18 $22.37 $22.40 $22.32 $22.39 $22.39 120,741
2025-02-14 $22.42 $22.45 $22.39 $22.42 $22.42 153,350
2025-02-13 $22.31 $22.35 $22.30 $22.34 $22.34 62,437
2025-02-12 $22.19 $22.24 $22.18 $22.24 $22.24 153,796
2025-02-11 $22.31 $22.32 $22.30 $22.31 $22.31 57,511
2025-02-10 $22.33 $22.37 $22.31 $22.32 $22.32 61,743
2025-02-07 $22.44 $22.44 $22.32 $22.34 $22.34 38,130
2025-02-06 $22.37 $22.42 $22.36 $22.40 $22.40 22,993
2025-02-05 $22.35 $22.44 $22.35 $22.39 $22.39 82,055
2025-02-04 $22.22 $22.30 $22.22 $22.27 $22.27 118,721
2025-02-03 $22.34 $22.39 $22.33 $22.35 $22.35 46,000
2025-01-31 $22.39 $22.43 $22.25 $22.33 $22.33 122,377
2025-01-30 $22.39 $22.41 $22.38 $22.40 $22.40 51,089
2025-01-29 $22.40 $22.40 $22.34 $22.36 $22.36 74,638
2025-01-28 $22.36 $22.37 $22.30 $22.36 $22.36 52,843
2025-01-27 $22.29 $22.37 $22.29 $22.34 $22.34 111,390
2025-01-24 $22.29 $22.32 $22.26 $22.28 $22.28 82,666
2025-01-23 $22.25 $22.27 $22.23 $22.26 $22.26 74,957
2025-01-22 $22.33 $22.33 $22.26 $22.26 $22.26 92,090
2025-01-21 $22.32 $22.32 $22.26 $22.32 $22.32 98,634
2025-01-17 $22.26 $22.27 $22.22 $22.25 $22.25 19,398
2025-01-16 $22.18 $22.25 $22.18 $22.23 $22.23 46,460
2025-01-15 $22.22 $22.24 $22.17 $22.23 $22.23 93,609
2025-01-14 $22.01 $22.04 $22.00 $22.03 $22.03 36,241
2025-01-13 $22.02 $22.04 $21.99 $22.01 $22.01 43,978
2025-01-10 $22.07 $22.10 $22.04 $22.06 $22.06 61,312
2025-01-08 $22.12 $22.14 $22.10 $22.14 $22.14 89,143
2025-01-07 $22.27 $22.27 $22.10 $22.13 $22.13 85,393
2025-01-06 $22.23 $22.23 $22.18 $22.20 $22.20 106,158
2025-01-03 $22.22 $22.24 $22.19 $22.19 $22.19 47,525
2025-01-02 $22.23 $22.23 $22.17 $22.21 $22.21 104,461
2024-12-31 $22.20 $22.23 $22.11 $22.17 $22.17 86,552
2024-12-30 $22.15 $22.23 $22.15 $22.19 $22.19 71,727
2024-12-27 $22.13 $22.19 $22.11 $22.13 $22.13 33,081
2024-12-26 $22.10 $22.20 $22.10 $22.17 $22.17 56,553
2024-12-24 $22.09 $22.18 $22.09 $22.17 $22.17 94,510
2024-12-23 $22.16 $22.19 $22.12 $22.15 $22.15 179,969
2024-12-20 $22.17 $22.24 $22.14 $22.19 $22.19 70,083
2024-12-19 $22.24 $22.25 $22.18 $22.20 $22.10 46,719
2024-12-18 $22.42 $22.44 $22.25 $22.25 $22.15 35,685
2024-12-17 $22.42 $22.44 $22.42 $22.43 $22.32 47,707
2024-12-16 $22.42 $22.45 $22.42 $22.44 $22.44 63,021
2024-12-13 $22.50 $22.50 $22.41 $22.42 $22.42 51,692
2024-12-12 $22.55 $22.59 $22.49 $22.49 $22.49 42,498
2024-12-11 $22.63 $22.64 $22.55 $22.58 $22.58 46,888
2024-12-10 $22.56 $22.60 $22.56 $22.59 $22.59 42,435
2024-12-09 $22.61 $22.63 $22.59 $22.60 $22.60 31,477
2024-12-06 $22.64 $22.67 $22.60 $22.64 $22.64 50,648
2024-12-05 $22.58 $22.63 $22.55 $22.58 $22.58 90,968
2024-12-04 $22.50 $22.59 $22.50 $22.58 $22.58 46,009
2024-12-03 $22.61 $22.61 $22.53 $22.54 $22.54 40,612
2024-12-02 $22.62 $22.68 $22.60 $22.66 $22.56 68,312
2024-11-29 $22.64 $22.68 $22.62 $22.65 $22.65 10,085
2024-11-27 $22.55 $22.60 $22.55 $22.57 $22.57 27,128
2024-11-26 $22.52 $22.55 $22.47 $22.52 $22.52 78,240
2024-11-25 $22.53 $22.60 $22.53 $22.57 $22.57 66,033
2024-11-22 $22.45 $22.46 $22.40 $22.43 $22.43 41,105
2024-11-21 $22.42 $22.47 $22.41 $22.43 $22.43 65,968
2024-11-20 $22.39 $22.46 $22.39 $22.42 $22.42 34,374
2024-11-19 $22.43 $22.46 $22.41 $22.44 $22.44 43,587
2024-11-18 $22.34 $22.42 $22.34 $22.40 $22.40 25,779
2024-11-15 $22.33 $22.40 $22.31 $22.36 $22.36 42,735
2024-11-14 $22.41 $22.43 $22.37 $22.39 $22.39 50,158
2024-11-13 $22.47 $22.50 $22.36 $22.38 $22.38 39,805
2024-11-12 $22.47 $22.50 $22.39 $22.41 $22.41 37,076
2024-11-11 $22.54 $22.56 $22.49 $22.54 $22.54 552,365
2024-11-08 $22.52 $22.57 $22.51 $22.56 $22.56 41,246
2024-11-07 $22.40 $22.51 $22.40 $22.48 $22.48 55,967
2024-11-06 $22.37 $22.41 $22.33 $22.39 $22.39 60,001
2024-11-05 $22.40 $22.51 $22.37 $22.48 $22.48 38,520
2024-11-04 $22.42 $22.42 $22.35 $22.40 $22.40 52,444
2024-11-01 $22.52 $22.52 $22.40 $22.42 $22.42 35,391
2024-10-31 $22.48 $22.51 $22.45 $22.47 $22.47 49,555
2024-10-30 $22.56 $22.56 $22.49 $22.51 $22.51 62,764
2024-10-29 $22.46 $22.52 $22.43 $22.51 $22.51 56,844
2024-10-28 $22.48 $22.51 $22.46 $22.50 $22.50 64,497
2024-10-25 $22.55 $22.57 $22.48 $22.50 $22.50 47,037
2024-10-24 $22.49 $22.54 $22.47 $22.50 $22.50 33,210
2024-10-23 $22.51 $22.51 $22.43 $22.47 $22.47 57,064
2024-10-22 $22.56 $22.56 $22.49 $22.51 $22.51 42,581
2024-10-21 $22.63 $22.63 $22.51 $22.51 $22.51 99,865
2024-10-18 $22.66 $22.67 $22.64 $22.65 $22.65 38,924
2024-10-17 $22.71 $22.71 $22.63 $22.67 $22.67 76,198
2024-10-16 $22.73 $22.75 $22.69 $22.74 $22.74 53,030
2024-10-15 $22.70 $22.71 $22.67 $22.69 $22.69 62,266
2024-10-14 $22.60 $22.66 $22.58 $22.61 $22.61 25,013
2024-10-11 $22.58 $22.65 $22.58 $22.62 $22.62 39,609
2024-10-10 $22.60 $22.62 $22.56 $22.62 $22.62 30,099
2024-10-09 $22.59 $22.64 $22.59 $22.61 $22.61 19,959
2024-10-08 $22.58 $22.64 $22.57 $22.63 $22.63 52,149
2024-10-07 $22.63 $22.65 $22.60 $22.62 $22.62 66,136
2024-10-04 $22.70 $22.71 $22.65 $22.70 $22.70 117,892
2024-10-03 $22.76 $22.79 $22.72 $22.74 $22.74 39,813
2024-10-02 $22.78 $22.83 $22.74 $22.79 $22.79 201,718
2024-10-01 $22.95 $22.97 $22.92 $22.96 $22.86 47,435
2024-09-30 $22.88 $22.95 $22.88 $22.92 $22.82 71,916
2024-09-27 $22.92 $22.94 $22.89 $22.89 $22.79 32,658
2024-09-26 $22.89 $22.90 $22.83 $22.88 $22.78 75,985
2024-09-25 $22.88 $22.89 $22.85 $22.85 $22.75 52,379
2024-09-24 $22.86 $22.92 $22.83 $22.90 $22.80 22,083
2024-09-23 $22.84 $22.91 $22.83 $22.86 $22.76 71,776
2024-09-20 $22.87 $22.92 $22.84 $22.91 $22.81 34,194
2024-09-19 $22.88 $22.92 $22.86 $22.91 $22.81 60,922
2024-09-18 $22.88 $22.95 $22.85 $22.87 $22.77 36,519
2024-09-17 $22.94 $22.95 $22.83 $22.91 $22.81 134,051
2024-09-16 $22.86 $22.92 $22.86 $22.91 $22.81 34,704
2024-09-13 $22.84 $22.86 $22.80 $22.84 $22.74 46,304
2024-09-12 $22.79 $22.81 $22.74 $22.78 $22.68 73,322
2024-09-11 $22.74 $22.79 $22.73 $22.78 $22.68 113,609
2024-09-10 $22.71 $22.77 $22.71 $22.76 $22.66 74,483
2024-09-09 $22.79 $22.79 $22.69 $22.74 $22.64 54,566
2024-09-06 $22.73 $22.76 $22.69 $22.70 $22.60 59,640
2024-09-05 $22.70 $22.73 $22.65 $22.72 $22.62 33,453
2024-09-04 $22.58 $22.67 $22.58 $22.62 $22.52 53,947
2024-09-03 $22.71 $22.71 $22.65 $22.68 $22.48 146,721
2024-08-30 $22.73 $22.73 $22.63 $22.67 $22.47 57,691
2024-08-29 $22.70 $22.70 $22.64 $22.67 $22.47 166,717
2024-08-28 $22.74 $22.74 $22.67 $22.69 $22.49 44,813
2024-08-27 $22.72 $22.76 $22.66 $22.70 $22.50 68,629
2024-08-26 $22.72 $22.76 $22.69 $22.72 $22.52 148,087
2024-08-23 $22.68 $22.75 $22.66 $22.75 $22.55 45,004
2024-08-22 $22.66 $22.67 $22.60 $22.61 $22.41 48,268
2024-08-21 $22.69 $22.73 $22.65 $22.72 $22.52 57,119
2024-08-20 $22.66 $22.71 $22.63 $22.66 $22.46 31,106
2024-08-19 $22.58 $22.64 $22.58 $22.64 $22.44 79,790
2024-08-16 $22.52 $22.61 $22.52 $22.61 $22.41 39,138
2024-08-15 $22.55 $22.56 $22.47 $22.55 $22.35 25,329
2024-08-14 $22.56 $22.59 $22.52 $22.57 $22.37 121,589
2024-08-13 $22.43 $22.53 $22.43 $22.53 $22.33 128,319
2024-08-12 $22.37 $22.44 $22.36 $22.36 $22.16 46,110
2024-08-09 $22.40 $22.40 $22.36 $22.40 $22.20 51,700
2024-08-08 $22.31 $22.38 $22.28 $22.33 $22.13 79,229
2024-08-07 $22.37 $22.38 $22.29 $22.35 $22.15 98,076
2024-08-06 $22.40 $22.40 $22.34 $22.34 $22.14 77,073
2024-08-05 $22.35 $22.42 $22.32 $22.42 $22.22 37,414
2024-08-02 $22.48 $22.50 $22.40 $22.50 $22.30 90,138
2024-08-01 $22.50 $22.52 $22.44 $22.52 $22.22 47,290
2024-07-31 $22.42 $22.45 $22.39 $22.45 $22.15 87,253
2024-07-30 $22.34 $22.41 $22.32 $22.37 $22.07 61,902
2024-07-29 $22.37 $22.38 $22.33 $22.37 $22.07 33,718
2024-07-26 $22.32 $22.33 $22.29 $22.31 $22.31 31,228
2024-07-25 $22.25 $22.28 $22.23 $22.23 $22.23 30,163
2024-07-24 $22.33 $22.33 $22.21 $22.22 $22.22 55,566
2024-07-23 $22.32 $22.33 $22.29 $22.30 $22.30 58,981
2024-07-22 $22.29 $22.34 $22.27 $22.30 $22.30 43,823
2024-07-19 $22.41 $22.41 $22.26 $22.28 $22.28 18,345
2024-07-18 $22.35 $22.36 $22.29 $22.36 $22.36 64,834
2024-07-17 $22.34 $22.38 $22.30 $22.37 $22.37 56,348
2024-07-16 $22.32 $22.38 $22.31 $22.38 $22.38 43,686
2024-07-15 $22.32 $22.32 $22.28 $22.30 $22.30 47,706
2024-07-12 $22.31 $22.34 $22.29 $22.34 $22.34 96,325
2024-07-11 $22.30 $22.31 $22.27 $22.31 $22.31 94,393
2024-07-10 $22.19 $22.22 $22.17 $22.22 $22.22 74,562
2024-07-09 $22.17 $22.18 $22.09 $22.15 $22.15 145,111
2024-07-08 $22.22 $22.22 $22.16 $22.18 $22.18 123,244
2024-07-05 $22.17 $22.20 $22.15 $22.20 $22.20 34,485
2024-07-03 $22.09 $22.15 $22.06 $22.15 $22.15 15,411
2024-07-02 $22.05 $22.05 $21.98 $22.01 $22.01 69,786
2024-07-01 $22.09 $22.12 $22.04 $22.09 $21.99 513,425
2024-06-28 $22.25 $22.25 $22.13 $22.18 $22.08 192,272
2024-06-27 $22.21 $22.23 $22.20 $22.23 $22.13 62,751
2024-06-26 $22.20 $22.21 $22.17 $22.19 $22.09 40,191
2024-06-25 $22.25 $22.27 $22.23 $22.27 $22.17 27,487
2024-06-24 $22.23 $22.27 $22.23 $22.25 $22.15 33,356
2024-06-21 $22.26 $22.26 $22.21 $22.25 $22.15 42,765
2024-06-20 $22.20 $22.25 $22.18 $22.25 $22.15 73,114
2024-06-18 $22.24 $22.29 $22.24 $22.29 $22.19 31,535
2024-06-17 $22.19 $22.22 $22.14 $22.22 $22.12 55,792
2024-06-14 $22.25 $22.25 $22.22 $22.23 $22.13 33,840
2024-06-13 $22.26 $22.28 $22.22 $22.27 $22.17 42,047
2024-06-12 $22.25 $22.28 $22.20 $22.21 $22.11 37,057
2024-06-11 $22.07 $22.14 $22.06 $22.13 $22.03 112,590
2024-06-10 $22.05 $22.08 $22.04 $22.07 $21.97 28,117
2024-06-07 $22.10 $22.13 $22.02 $22.09 $21.99 293,896
2024-06-06 $22.16 $22.20 $22.16 $22.17 $22.07 16,507
2024-06-05 $22.18 $22.22 $22.13 $22.22 $22.12 91,201
2024-06-04 $22.18 $22.18 $22.13 $22.18 $22.08 43,881
2024-06-03 $22.25 $22.25 $22.17 $22.23 $22.02 31,310
2024-05-31 $22.14 $22.19 $22.12 $22.19 $21.98 60,043
2024-05-30 $22.06 $22.10 $22.05 $22.10 $21.89 59,833
2024-05-29 $22.04 $22.04 $21.98 $22.01 $21.80 51,696
2024-05-28 $22.18 $22.18 $22.05 $22.06 $21.85 38,901
2024-05-24 $22.12 $22.15 $22.10 $22.14 $22.14 58,073
2024-05-23 $22.16 $22.18 $22.10 $22.12 $22.12 28,966
2024-05-22 $22.15 $22.19 $22.15 $22.19 $22.19 19,095
2024-05-21 $22.23 $22.23 $22.20 $22.21 $22.21 26,753
2024-05-20 $22.16 $22.21 $22.16 $22.20 $22.20 100,352
2024-05-17 $22.17 $22.22 $22.17 $22.20 $22.20 493,260
2024-05-16 $22.25 $22.26 $22.22 $22.23 $22.23 22,805
2024-05-15 $22.23 $22.29 $22.21 $22.29 $22.29 28,341
2024-05-14 $22.09 $22.13 $22.09 $22.13 $22.13 48,366
2024-05-13 $22.13 $22.13 $22.08 $22.13 $22.13 41,806
2024-05-10 $22.10 $22.10 $22.06 $22.07 $22.07 49,608
2024-05-09 $22.07 $22.13 $22.07 $22.11 $22.11 13,647
2024-05-08 $22.10 $22.11 $22.07 $22.09 $22.09 76,484
2024-05-07 $22.16 $22.16 $22.11 $22.11 $22.11 34,782
2024-05-06 $22.14 $22.14 $22.08 $22.08 $22.08 90,375
2024-05-03 $22.04 $22.09 $22.03 $22.09 $22.09 66,292
2024-05-02 $21.88 $21.99 $21.87 $21.97 $21.97 27,668
2024-05-01 $21.90 $22.03 $21.90 $21.91 $21.82 30,793
2024-04-30 $21.94 $21.94 $21.88 $21.89 $21.80 57,886
2024-04-29 $21.95 $22.00 $21.95 $22.00 $21.91 43,065
2024-04-26 $21.93 $21.95 $21.92 $21.94 $21.85 79,136
2024-04-25 $21.80 $21.89 $21.80 $21.89 $21.80 31,723
2024-04-24 $21.93 $21.93 $21.87 $21.91 $21.81 44,219
2024-04-23 $21.90 $21.99 $21.90 $21.95 $21.86 198,702
2024-04-22 $21.90 $21.93 $21.88 $21.93 $21.84 43,211
2024-04-19 $21.90 $21.90 $21.86 $21.88 $21.79 30,910
2024-04-18 $21.99 $21.99 $21.83 $21.84 $21.75 52,129
2024-04-17 $21.85 $21.91 $21.84 $21.91 $21.82 60,275
2024-04-16 $21.82 $21.84 $21.77 $21.80 $21.71 147,686
2024-04-15 $21.95 $21.95 $21.83 $21.85 $21.76 25,153
2024-04-12 $21.99 $22.02 $21.99 $22.00 $22.00 41,234
2024-04-11 $22.04 $22.04 $21.94 $21.96 $21.96 69,555
2024-04-10 $22.14 $22.14 $21.96 $21.99 $21.99 60,520
2024-04-09 $22.15 $22.24 $22.15 $22.24 $22.24 43,097
2024-04-08 $22.17 $22.19 $22.10 $22.19 $22.19 108,118
2024-04-05 $22.14 $22.17 $22.12 $22.13 $22.13 82,234
2024-04-04 $22.18 $22.22 $22.15 $22.18 $22.18 43,925
2024-04-03 $22.10 $22.17 $22.07 $22.17 $22.17 25,446
2024-04-02 $22.11 $22.15 $22.06 $22.15 $22.15 36,157
2024-04-01 $22.31 $22.33 $22.23 $22.25 $22.16 28,208
2024-03-28 $22.39 $22.41 $22.36 $22.36 $22.27 27,939
2024-03-27 $22.34 $22.39 $22.31 $22.38 $22.29 29,662
2024-03-26 $22.32 $22.33 $22.28 $22.30 $22.21 26,561
2024-03-25 $22.43 $22.43 $22.30 $22.32 $22.23 24,924
2024-03-22 $22.33 $22.37 $22.33 $22.36 $22.27 104,381
2024-03-21 $22.34 $22.34 $22.30 $22.31 $22.22 88,850
2024-03-20 $22.31 $22.31 $22.23 $22.30 $22.20 27,172
2024-03-19 $22.19 $22.26 $22.19 $22.26 $22.17 54,082
2024-03-18 $22.23 $22.23 $22.17 $22.19 $22.10 35,013
2024-03-15 $22.20 $22.21 $22.18 $22.19 $22.10 39,429
2024-03-14 $22.22 $22.23 $22.18 $22.19 $22.09 34,619
2024-03-13 $22.28 $22.32 $22.28 $22.31 $22.22 39,447
2024-03-12 $22.31 $22.33 $22.29 $22.31 $22.31 55,037
2024-03-11 $22.35 $22.35 $22.31 $22.35 $22.35 12,104
2024-03-08 $22.37 $22.39 $22.33 $22.34 $22.34 47,957
2024-03-07 $22.35 $22.38 $22.29 $22.33 $22.33 74,510
2024-03-06 $22.32 $22.33 $22.27 $22.27 $22.27 65,810
2024-03-05 $22.27 $22.27 $22.21 $22.26 $22.26 88,046
2024-03-04 $22.22 $22.22 $22.16 $22.21 $22.21 50,977
2024-03-01 $22.23 $22.31 $22.16 $22.31 $22.22 29,248
2024-02-29 $22.23 $22.26 $22.19 $22.21 $22.12 49,021
2024-02-28 $22.13 $22.20 $22.13 $22.19 $22.10 63,396
2024-02-27 $22.21 $22.21 $22.16 $22.18 $22.09 35,420
2024-02-26 $22.25 $22.25 $22.15 $22.19 $22.10 69,553
2024-02-23 $22.20 $22.25 $22.18 $22.22 $22.13 75,822
2024-02-22 $22.21 $22.21 $22.15 $22.16 $22.07 69,267
2024-02-21 $22.23 $22.23 $22.11 $22.13 $22.04 28,124
2024-02-20 $22.21 $22.21 $22.13 $22.17 $22.08 52,378
2024-02-16 $22.12 $22.15 $22.10 $22.13 $22.04 49,648
2024-02-15 $22.20 $22.20 $22.15 $22.19 $22.10 38,153
2024-02-14 $22.08 $22.14 $22.07 $22.14 $22.05 38,754
2024-02-13 $22.10 $22.10 $22.04 $22.05 $21.96 65,113
2024-02-12 $22.20 $22.23 $22.15 $22.20 $22.11 296,336
2024-02-09 $22.21 $22.23 $22.17 $22.21 $22.21 144,703
2024-02-08 $22.25 $22.25 $22.19 $22.20 $22.20 53,219
2024-02-07 $22.25 $22.29 $22.21 $22.25 $22.25 53,985
2024-02-06 $22.19 $22.29 $22.19 $22.28 $22.28 65,107
2024-02-05 $22.27 $22.27 $22.16 $22.24 $22.24 37,796
2024-02-02 $22.32 $22.37 $22.26 $22.37 $22.37 31,941
2024-02-01 $22.49 $22.56 $22.47 $22.52 $22.43 60,922
2024-01-31 $22.41 $22.47 $22.37 $22.40 $22.31 39,946
2024-01-30 $22.41 $22.41 $22.33 $22.40 $22.31 68,809
2024-01-29 $22.43 $22.43 $22.32 $22.37 $22.28 42,883
2024-01-26 $22.36 $22.36 $22.28 $22.31 $22.22 114,460
2024-01-25 $22.26 $22.32 $22.26 $22.32 $22.23 108,742
2024-01-24 $22.28 $22.31 $22.21 $22.21 $22.13 71,499
2024-01-23 $22.31 $22.31 $22.21 $22.27 $22.27 106,447
2024-01-22 $22.31 $22.31 $22.26 $22.29 $22.29 81,242
2024-01-19 $22.28 $22.29 $22.18 $22.26 $22.26 150,021
2024-01-18 $22.29 $22.30 $22.21 $22.30 $22.30 50,657
2024-01-17 $22.25 $22.26 $22.21 $22.26 $22.26 156,854
2024-01-16 $22.38 $22.38 $22.28 $22.30 $22.30 97,552
2024-01-12 $22.45 $22.47 $22.41 $22.46 $22.46 152,108
2024-01-11 $22.33 $22.41 $22.29 $22.39 $22.39 60,987
2024-01-10 $22.29 $22.34 $22.29 $22.31 $22.31 34,181
2024-01-09 $22.23 $22.29 $22.23 $22.28 $22.28 39,072
2024-01-08 $22.21 $22.29 $22.20 $22.27 $22.27 46,804
2024-01-05 $22.22 $22.30 $22.18 $22.19 $22.19 100,773
2024-01-04 $22.21 $22.25 $22.20 $22.23 $22.23 59,878
2024-01-03 $22.23 $22.31 $22.20 $22.29 $22.29 49,033
2024-01-02 $22.35 $22.38 $22.31 $22.31 $22.31 43,245
2023-12-29 $22.45 $22.49 $22.42 $22.43 $22.43 33,225
2023-12-28 $22.50 $22.54 $22.43 $22.50 $22.50 53,116
2023-12-27 $22.44 $22.55 $22.44 $22.54 $22.54 73,717
2023-12-26 $22.33 $22.46 $22.33 $22.41 $22.41 58,040
2023-12-22 $22.39 $22.43 $22.36 $22.38 $22.38 240,532
2023-12-21 $22.57 $22.57 $22.44 $22.47 $22.38 20,474
2023-12-20 $22.46 $22.48 $22.43 $22.46 $22.38 87,972
2023-12-19 $22.46 $22.46 $22.41 $22.41 $22.32 33,020
2023-12-18 $22.38 $22.39 $22.34 $22.38 $22.29 26,262
2023-12-15 $22.40 $22.43 $22.37 $22.41 $22.32 67,578
2023-12-14 $22.43 $22.47 $22.40 $22.41 $22.32 57,070
2023-12-13 $22.06 $22.32 $22.05 $22.31 $22.22 35,335
2023-12-12 $21.99 $22.05 $21.94 $22.04 $21.95 28,721
2023-12-11 $21.99 $21.99 $21.93 $21.97 $21.88 22,101
2023-12-08 $22.00 $22.01 $21.96 $22.01 $21.93 25,787
2023-12-07 $22.06 $22.10 $22.02 $22.03 $21.95 47,678
2023-12-06 $22.03 $22.08 $22.02 $22.03 $21.95 51,596
2023-12-05 $21.97 $22.01 $21.95 $22.00 $21.91 56,159
2023-12-04 $21.95 $21.95 $21.88 $21.91 $21.83 18,271
2023-12-01 $21.87 $22.10 $21.87 $22.01 $21.83 52,777
2023-11-30 $21.94 $21.94 $21.87 $21.90 $21.72 33,188
2023-11-29 $21.95 $22.00 $21.92 $21.97 $21.79 95,778
2023-11-28 $21.77 $21.85 $21.75 $21.85 $21.67 26,646
2023-11-27 $21.69 $21.78 $21.68 $21.77 $21.59 48,112
2023-11-24 $21.73 $21.73 $21.69 $21.70 $21.70 18,295
2023-11-22 $21.75 $21.75 $21.71 $21.75 $21.75 15,527
2023-11-21 $21.66 $21.70 $21.65 $21.69 $21.69 42,639
2023-11-20 $21.61 $21.69 $21.61 $21.69 $21.69 25,472
2023-11-17 $21.64 $21.65 $21.61 $21.64 $21.64 79,342
2023-11-16 $21.59 $21.62 $21.58 $21.60 $21.60 27,273
2023-11-15 $21.56 $21.56 $21.49 $21.50 $21.50 20,628
2023-11-14 $21.56 $21.62 $21.56 $21.61 $21.61 39,631
2023-11-13 $21.32 $21.37 $21.32 $21.36 $21.36 12,116
2023-11-10 $21.41 $21.41 $21.37 $21.38 $21.38 319,602
2023-11-09 $21.42 $21.44 $21.34 $21.34 $21.34 10,990
2023-11-08 $21.44 $21.51 $21.44 $21.48 $21.48 11,536
2023-11-07 $21.36 $21.45 $21.36 $21.43 $21.43 371,653
2023-11-06 $21.41 $21.41 $21.33 $21.35 $21.35 21,223
2023-11-03 $21.49 $21.51 $21.42 $21.42 $21.42 45,534
2023-11-02 $21.28 $21.33 $21.28 $21.29 $21.29 61,180
2023-11-01 $21.10 $21.25 $21.10 $21.23 $21.15 15,490
2023-10-31 $21.06 $21.12 $21.06 $21.07 $21.07 54,153
2023-10-30 $21.05 $21.11 $21.04 $21.09 $21.09 21,167
2023-10-27 $21.12 $21.12 $21.04 $21.08 $21.08 275,584
2023-10-26 $21.04 $21.10 $21.04 $21.09 $21.09 8,004
2023-10-25 $21.06 $21.06 $20.98 $21.01 $21.01 16,721
2023-10-24 $21.08 $21.11 $21.05 $21.11 $21.11 114,080
2023-10-23 $20.92 $21.07 $20.92 $21.02 $21.02 7,947
2023-10-20 $20.96 $21.01 $20.96 $21.00 $21.00 24,449
2023-10-19 $20.97 $21.00 $20.90 $20.91 $20.91 12,905
2023-10-18 $21.02 $21.06 $20.97 $21.03 $21.03 15,752
2023-10-17 $21.06 $21.10 $21.04 $21.06 $21.06 6,092
2023-10-16 $21.16 $21.20 $21.14 $21.14 $21.14 12,742
2023-10-13 $21.24 $21.25 $21.20 $21.23 $21.23 12,652
2023-10-12 $21.29 $21.29 $21.17 $21.18 $21.18 9,127
2023-10-11 $21.24 $21.34 $21.24 $21.32 $21.32 14,115
2023-10-10 $21.21 $21.29 $21.20 $21.25 $21.25 17,753
2023-10-09 $21.14 $21.25 $21.14 $21.24 $21.24 15,977
2023-10-06 $21.02 $21.16 $21.00 $21.11 $21.11 18,741
2023-10-05 $21.12 $21.13 $21.11 $21.12 $21.12 13,701
2023-10-04 $21.05 $21.15 $21.03 $21.10 $21.10 24,871
2023-10-03 $21.13 $21.13 $20.96 $21.01 $21.01 49,868
2023-10-02 $21.32 $21.32 $21.25 $21.25 $21.16 59,567
2023-09-29 $21.47 $21.47 $21.37 $21.37 $21.28 3,157
2023-09-28 $21.27 $21.40 $21.27 $21.40 $21.30 18,485
2023-09-27 $21.43 $21.43 $21.31 $21.33 $21.24 10,305
2023-09-26 $21.45 $21.45 $21.38 $21.39 $21.29 19,742
2023-09-25 $21.46 $21.49 $21.45 $21.45 $21.35 8,774
2023-09-22 $21.50 $21.57 $21.50 $21.55 $21.55 4,891
2023-09-21 $21.49 $21.51 $21.47 $21.47 $21.47 17,182
2023-09-20 $21.68 $21.68 $21.61 $21.61 $21.61 35,639
2023-09-19 $21.61 $21.63 $21.60 $21.61 $21.61 10,195
2023-09-18 $21.60 $21.65 $21.60 $21.65 $21.65 44,124
2023-09-15 $21.64 $21.65 $21.62 $21.64 $21.64 11,747
2023-09-14 $21.67 $21.70 $21.66 $21.66 $21.66 8,274
2023-09-13 $21.66 $21.69 $21.66 $21.68 $21.68 2,924
2023-09-12 $21.65 $21.65 $21.63 $21.65 $21.65 12,765
2023-09-11 $21.66 $21.66 $21.63 $21.65 $21.65 4,615
2023-09-08 $21.70 $21.71 $21.66 $21.67 $21.67 25,037
2023-09-07 $21.58 $21.65 $21.58 $21.64 $21.64 23,031
2023-09-06 $21.61 $21.61 $21.55 $21.59 $21.59 37,671
2023-09-05 $21.66 $21.66 $21.61 $21.61 $21.61 26,185
2023-09-01 $21.88 $21.88 $21.77 $21.80 $21.80 30,330
2023-08-31 $21.86 $21.88 $21.85 $21.86 $21.86 41,730
2023-08-30 $21.83 $21.87 $21.83 $21.84 $21.84 27,666
2023-08-29 $21.73 $21.85 $21.73 $21.85 $21.85 50,356
2023-08-28 $21.71 $21.73 $21.71 $21.73 $21.73 8,487
2023-08-25 $21.67 $21.70 $21.62 $21.69 $21.69 12,628
2023-08-24 $21.69 $21.71 $21.66 $21.66 $21.66 33,021
2023-08-23 $21.63 $21.73 $21.63 $21.73 $21.73 22,428
2023-08-22 $21.52 $21.57 $21.52 $21.54 $21.54 35,008
2023-08-21 $21.55 $21.55 $21.51 $21.52 $21.52 46,196
2023-08-18 $21.60 $21.62 $21.57 $21.59 $21.59 175,154
2023-08-17 $21.59 $21.59 $21.53 $21.56 $21.56 11,711
2023-08-16 $21.67 $21.67 $21.58 $21.58 $21.58 26,941
2023-08-15 $21.67 $21.67 $21.65 $21.66 $21.66 10,286
2023-08-14 $21.71 $21.72 $21.68 $21.71 $21.71 8,883
2023-08-11 $21.73 $21.76 $21.71 $21.73 $21.73 20,809
2023-08-10 $21.89 $21.89 $21.77 $21.77 $21.77 8,178
2023-08-09 $21.82 $21.84 $21.82 $21.83 $21.83 3,350
2023-08-08 $21.80 $21.83 $21.79 $21.82 $21.82 20,518
2023-08-07 $21.77 $21.79 $21.75 $21.77 $21.77 23,761
2023-08-04 $21.69 $21.81 $21.69 $21.79 $21.79 7,317
2023-08-03 $21.66 $21.67 $21.63 $21.65 $21.65 7,530
2023-08-02 $21.74 $21.75 $21.71 $21.73 $21.73 20,410
2023-08-01 $21.95 $21.95 $21.90 $21.90 $21.82 16,253
2023-07-31 $21.97 $22.03 $21.97 $22.01 $21.92 28,044
2023-07-28 $21.94 $21.97 $21.93 $21.97 $21.88 12,728
2023-07-27 $22.02 $22.02 $21.86 $21.86 $21.78 17,283
2023-07-26 $21.93 $22.02 $21.93 $22.00 $21.92 7,692
2023-07-25 $22.00 $22.00 $21.93 $21.95 $21.95 186,002
2023-07-24 $22.00 $22.02 $21.98 $21.99 $21.99 7,665
2023-07-21 $21.96 $22.00 $21.96 $21.98 $21.98 23,806
2023-07-20 $21.95 $21.96 $21.91 $21.93 $21.93 19,624
2023-07-19 $22.04 $22.04 $22.03 $22.04 $22.04 21,946
2023-07-18 $22.01 $22.02 $21.99 $22.00 $22.00 28,547
2023-07-17 $21.93 $21.97 $21.93 $21.97 $21.97 112,926
2023-07-14 $22.02 $22.02 $21.93 $21.93 $21.93 5,530
2023-07-13 $21.98 $22.04 $21.98 $22.04 $22.04 63,293
2023-07-12 $21.85 $21.93 $21.85 $21.91 $21.91 6,711
2023-07-11 $21.74 $21.77 $21.74 $21.77 $21.77 1,418
2023-07-10 $21.67 $21.72 $21.65 $21.69 $21.69 5,872
2023-07-07 $21.66 $21.69 $21.65 $21.65 $21.65 16,295
2023-07-06 $21.63 $21.65 $21.55 $21.62 $21.62 36,794
2023-07-05 $21.81 $21.82 $21.75 $21.76 $21.76 31,464
2023-07-03 $21.96 $21.97 $21.92 $21.92 $21.84 3,669
2023-06-30 $21.90 $21.95 $21.90 $21.94 $21.86 4,908
2023-06-29 $21.90 $21.90 $21.84 $21.87 $21.79 6,616
2023-06-28 $21.98 $21.98 $21.90 $21.96 $21.88 9,217
2023-06-27 $21.94 $21.94 $21.88 $21.89 $21.81 15,280
2023-06-26 $21.92 $21.92 $21.89 $21.91 $21.83 8,589
2023-06-23 $21.86 $21.90 $21.85 $21.87 $21.78 7,612
2023-06-22 $21.86 $21.89 $21.84 $21.84 $21.76 16,145
2023-06-21 $21.87 $21.92 $21.86 $21.91 $21.91 6,826
2023-06-20 $21.90 $21.93 $21.90 $21.92 $21.92 13,765
2023-06-16 $21.92 $21.92 $21.88 $21.90 $21.90 8,815
2023-06-15 $21.89 $21.94 $21.89 $21.94 $21.94 14,561
2023-06-14 $21.83 $21.87 $21.77 $21.84 $21.84 7,139
2023-06-13 $21.84 $21.87 $21.80 $21.81 $21.81 12,882
2023-06-12 $21.84 $21.86 $21.80 $21.86 $21.86 9,616
2023-06-09 $21.81 $21.85 $21.81 $21.83 $21.83 13,124
2023-06-08 $21.79 $21.85 $21.79 $21.85 $21.85 9,158
2023-06-07 $21.85 $21.91 $21.75 $21.75 $21.75 9,557
2023-06-06 $21.81 $21.85 $21.81 $21.85 $21.85 18,832
2023-06-05 $21.80 $21.89 $21.80 $21.82 $21.82 38,047
2023-06-02 $21.87 $21.87 $21.83 $21.84 $21.84 8,218
2023-06-01 $21.92 $21.94 $21.89 $21.94 $21.86 136,437
2023-05-31 $21.78 $21.88 $21.78 $21.87 $21.87 124,173
2023-05-30 $21.77 $21.85 $21.77 $21.85 $21.85 108,328
2023-05-26 $21.69 $21.76 $21.67 $21.76 $21.76 106,410
2023-05-25 $21.76 $21.77 $21.69 $21.72 $21.72 97,851
2023-05-24 $21.81 $21.81 $21.71 $21.71 $21.71 121,390
2023-05-23 $21.80 $21.83 $21.80 $21.82 $21.82 25,253
2023-05-22 $21.84 $21.86 $21.82 $21.84 $21.84 33,468
2023-05-19 $21.82 $21.86 $21.81 $21.82 $21.82 17,586
2023-05-18 $21.83 $21.85 $21.81 $21.82 $21.82 53,104
2023-05-17 $21.93 $21.93 $21.87 $21.88 $21.88 13,020
2023-05-16 $21.90 $21.90 $21.87 $21.87 $21.87 7,016
2023-05-15 $21.90 $21.94 $21.85 $21.88 $21.88 76,400
2023-05-12 $22.02 $22.03 $21.96 $21.96 $21.96 11,391
2023-05-11 $22.06 $22.06 $22.02 $22.03 $22.03 4,202
2023-05-10 $22.01 $22.01 $21.99 $22.01 $22.01 5,302
2023-05-09 $21.90 $21.93 $21.90 $21.91 $21.91 7,821
2023-05-08 $21.97 $21.97 $21.93 $21.94 $21.94 10,479
2023-05-05 $21.98 $22.00 $21.98 $21.99 $21.99 6,518
2023-05-04 $22.00 $22.03 $21.97 $21.99 $21.99 7,835
2023-05-03 $21.99 $22.03 $21.98 $22.01 $22.01 5,542
2023-05-02 $21.91 $22.00 $21.91 $21.97 $21.97 23,737
2023-05-01 $22.02 $22.05 $21.96 $21.97 $21.90 16,452
2023-04-28 $22.08 $22.08 $22.04 $22.07 $22.00 8,865
2023-04-27 $22.03 $22.03 $21.99 $22.02 $21.95 14,295
2023-04-26 $22.07 $22.07 $21.97 $21.99 $21.91 18,768
2023-04-25 $22.06 $22.08 $22.02 $22.02 $21.95 31,531
2023-04-24 $21.95 $22.02 $21.95 $22.00 $21.93 14,524
2023-04-21 $21.95 $21.97 $21.93 $21.95 $21.88 6,399
2023-04-20 $21.97 $21.98 $21.94 $21.95 $21.88 12,636
2023-04-19 $21.90 $21.93 $21.90 $21.90 $21.83 6,567
2023-04-18 $21.96 $21.99 $21.96 $21.96 $21.89 9,485
2023-04-17 $21.97 $21.99 $21.93 $21.93 $21.86 3,901
2023-04-14 $22.00 $22.03 $21.99 $21.99 $21.92 10,064
2023-04-13 $22.08 $22.11 $22.07 $22.07 $22.00 6,833
2023-04-12 $22.08 $22.08 $21.99 $22.03 $21.96 6,266
2023-04-11 $21.99 $22.05 $21.95 $22.03 $21.96 28,228
2023-04-10 $21.99 $21.99 $21.93 $21.97 $21.90 5,969
2023-04-06 $22.03 $22.08 $22.03 $22.05 $21.97 6,779
2023-04-05 $22.06 $22.08 $22.03 $22.04 $21.96 4,172
2023-04-04 $22.03 $22.08 $22.01 $22.04 $21.97 26,578
2023-04-03 $22.02 $22.12 $22.02 $22.10 $21.95 9,429
2023-03-31 $21.95 $22.06 $21.95 $22.04 $21.89 6,546
2023-03-30 $21.94 $21.96 $21.91 $21.95 $21.80 4,617
2023-03-29 $21.85 $21.90 $21.85 $21.90 $21.75 6,087
2023-03-28 $21.81 $21.83 $21.80 $21.81 $21.66 5,111
2023-03-27 $21.87 $21.91 $21.85 $21.86 $21.71 27,909
2023-03-24 $21.94 $21.99 $21.90 $21.93 $21.78 15,026
2023-03-23 $21.92 $22.00 $21.92 $21.95 $21.80 5,717
2023-03-22 $21.81 $21.98 $21.81 $21.93 $21.78 14,372
2023-03-21 $21.79 $21.86 $21.79 $21.84 $21.69 32,128
2023-03-20 $21.80 $21.81 $21.74 $21.76 $21.61 4,347
2023-03-17 $21.80 $21.83 $21.78 $21.78 $21.63 27,467
2023-03-16 $21.63 $21.81 $21.63 $21.78 $21.63 7,116
2023-03-15 $21.77 $21.78 $21.72 $21.75 $21.60 5,798
2023-03-14 $21.74 $21.77 $21.72 $21.73 $21.58 4,676
2023-03-13 $21.77 $21.89 $21.74 $21.74 $21.58 21,299
2023-03-10 $21.67 $21.73 $21.67 $21.68 $21.53 5,864
2023-03-09 $21.68 $21.70 $21.61 $21.63 $21.47 9,334
2023-03-08 $21.70 $21.70 $21.60 $21.61 $21.46 10,624
2023-03-07 $21.72 $21.75 $21.63 $21.63 $21.48 16,147
2023-03-06 $21.76 $21.79 $21.71 $21.71 $21.56 97,133
2023-03-03 $21.71 $21.75 $21.67 $21.75 $21.59 118,010
2023-03-02 $21.56 $21.64 $21.56 $21.64 $21.48 28,500
2023-03-01 $21.74 $21.77 $21.70 $21.71 $21.48 9,688
2023-02-28 $21.75 $21.79 $21.75 $21.77 $21.54 7,340
2023-02-27 $21.79 $21.85 $21.76 $21.80 $21.57 20,957
2023-02-24 $21.74 $21.75 $21.71 $21.72 $21.48 41,416
2023-02-23 $21.78 $21.83 $21.77 $21.83 $21.60 2,394
2023-02-22 $21.74 $21.82 $21.73 $21.74 $21.50 11,022
2023-02-21 $21.73 $21.73 $21.65 $21.66 $21.43 6,094
2023-02-17 $21.80 $21.84 $21.78 $21.84 $21.61 11,718
2023-02-16 $21.80 $21.89 $21.77 $21.81 $21.58 53,982
2023-02-15 $21.83 $21.87 $21.83 $21.85 $21.62 10,468
2023-02-14 $21.89 $21.92 $21.87 $21.89 $21.65 3,986
2023-02-13 $21.89 $21.95 $21.89 $21.93 $21.69 12,337
2023-02-10 $21.94 $21.96 $21.89 $21.89 $21.66 9,110
2023-02-09 $22.06 $22.06 $21.94 $21.94 $21.70 4,624
2023-02-08 $22.02 $22.06 $22.02 $22.05 $21.81 14,176
2023-02-07 $22.00 $22.06 $22.00 $22.06 $21.82 13,945
2023-02-06 $22.04 $22.06 $22.02 $22.03 $21.79 9,527
2023-02-03 $22.18 $22.20 $22.14 $22.14 $21.90 14,277
2023-02-02 $22.32 $22.32 $22.27 $22.28 $22.04 19,600
2023-02-01 $22.22 $22.33 $22.18 $22.30 $22.00 8,953
2023-01-31 $22.11 $22.16 $22.11 $22.15 $21.84 6,187
2023-01-30 $22.10 $22.14 $22.07 $22.07 $21.77 39,635
2023-01-27 $22.13 $22.18 $22.13 $22.16 $22.16 26,158
2023-01-26 $22.20 $22.20 $22.14 $22.18 $22.18 6,357
2023-01-25 $22.16 $22.18 $22.14 $22.18 $22.18 8,821
2023-01-24 $22.15 $22.19 $22.15 $22.17 $22.17 5,275
2023-01-23 $22.11 $22.15 $22.11 $22.12 $22.12 118,088
2023-01-20 $22.14 $22.15 $22.09 $22.14 $22.14 31,678
2023-01-19 $22.14 $22.19 $22.13 $22.14 $22.14 14,061
2023-01-18 $22.22 $22.24 $22.21 $22.21 $22.21 19,104
2023-01-17 $22.09 $22.15 $22.09 $22.11 $22.11 12,566
2023-01-13 $22.12 $22.16 $22.11 $22.12 $22.12 7,671
2023-01-12 $22.08 $22.14 $22.07 $22.13 $22.13 3,465
2023-01-11 $22.00 $22.05 $22.00 $22.05 $22.05 12,904
2023-01-10 $21.97 $21.98 $21.94 $21.97 $21.97 6,050
2023-01-09 $21.96 $22.03 $21.96 $21.98 $21.98 9,032
2023-01-06 $21.84 $21.99 $21.84 $21.98 $21.98 3,308
2023-01-05 $21.76 $21.79 $21.74 $21.78 $21.78 6,291
2023-01-04 $21.79 $21.84 $21.78 $21.84 $21.84 9,937
2023-01-03 $21.80 $21.80 $21.70 $21.70 $21.70 5,510
2022-12-30 $21.68 $21.71 $21.63 $21.68 $21.68 19,975
2022-12-29 $21.61 $21.71 $21.61 $21.69 $21.69 29,132
2022-12-28 $21.68 $21.72 $21.59 $21.59 $21.59 19,569
2022-12-27 $21.72 $21.76 $21.67 $21.67 $21.67 11,980
2022-12-23 $21.77 $21.79 $21.77 $21.79 $21.79 2,368
2022-12-22 $21.83 $21.90 $21.83 $21.85 $21.78 4,892
2022-12-21 $21.86 $21.93 $21.86 $21.89 $21.82 16,759
2022-12-20 $21.80 $21.85 $21.79 $21.83 $21.75 10,509
2022-12-19 $21.88 $21.90 $21.85 $21.85 $21.78 14,380
2022-12-16 $21.89 $21.99 $21.89 $21.95 $21.88 15,411
2022-12-15 $21.96 $22.00 $21.94 $21.96 $21.89 12,968
2022-12-14 $22.00 $22.07 $21.95 $22.02 $21.95 11,105
2022-12-13 $22.08 $22.11 $21.98 $21.99 $21.92 26,386
2022-12-12 $21.88 $21.92 $21.85 $21.88 $21.80 13,311
2022-12-09 $21.91 $21.92 $21.86 $21.86 $21.79 11,186
2022-12-08 $21.89 $21.93 $21.88 $21.88 $21.81 9,759
2022-12-07 $21.83 $21.92 $21.83 $21.92 $21.85 5,803
2022-12-06 $21.83 $21.83 $21.77 $21.80 $21.73 30,995
2022-12-05 $21.82 $21.90 $21.79 $21.85 $21.78 13,193
2022-12-02 $21.86 $21.96 $21.85 $21.94 $21.87 8,591
2022-12-01 $21.95 $22.02 $21.94 $22.02 $21.88 10,385
2022-11-30 $21.71 $21.89 $21.71 $21.89 $21.75 5,140
2022-11-29 $21.71 $21.78 $21.71 $21.73 $21.59 13,673
2022-11-28 $21.77 $21.85 $21.73 $21.75 $21.60 12,274
2022-11-25 $21.81 $21.83 $21.80 $21.80 $21.66 471
2022-11-23 $21.72 $21.82 $21.72 $21.75 $21.75 21,805
2022-11-22 $21.70 $21.74 $21.68 $21.74 $21.74 14,587
2022-11-21 $21.66 $21.68 $21.63 $21.63 $21.63 12,763
2022-11-18 $21.70 $21.70 $21.63 $21.68 $21.68 12,457
2022-11-17 $21.62 $21.67 $21.61 $21.64 $21.64 7,430
2022-11-16 $21.74 $21.76 $21.71 $21.73 $21.73 14,494
2022-11-15 $21.70 $21.72 $21.64 $21.72 $21.72 10,496
2022-11-14 $21.60 $21.63 $21.56 $21.56 $21.56 9,215
2022-11-11 $21.61 $21.66 $21.61 $21.66 $21.66 707
2022-11-10 $21.51 $21.79 $21.51 $21.66 $21.66 322,266
2022-11-09 $21.27 $21.31 $21.24 $21.25 $21.25 7,124
2022-11-08 $21.30 $21.33 $21.28 $21.32 $21.32 8,809
2022-11-07 $21.26 $21.31 $21.24 $21.27 $21.27 855,063
2022-11-04 $21.28 $21.32 $21.23 $21.29 $21.29 5,664
2022-11-03 $21.12 $21.21 $21.12 $21.20 $21.20 5,771
2022-11-02 $21.32 $21.42 $21.24 $21.26 $21.26 13,674
2022-11-01 $21.42 $21.42 $21.35 $21.37 $21.31 11,145
2022-10-31 $21.39 $21.39 $21.31 $21.33 $21.26 25,780
2022-10-28 $21.40 $21.48 $21.40 $21.46 $21.39 11,653
2022-10-27 $21.37 $21.45 $21.37 $21.44 $21.37 12,214
2022-10-26 $21.30 $21.41 $21.30 $21.33 $21.27 17,751
2022-10-25 $21.30 $21.34 $21.28 $21.32 $21.26 15,444
2022-10-24 $21.15 $21.22 $21.14 $21.21 $21.15 17,564
2022-10-21 $21.03 $21.19 $21.02 $21.15 $21.09 17,206
2022-10-20 $21.16 $21.19 $21.07 $21.07 $21.01 10,937
2022-10-19 $21.15 $21.20 $21.12 $21.15 $21.09 52,132
2022-10-18 $21.28 $21.33 $21.24 $21.29 $21.22 9,466
2022-10-17 $21.25 $21.26 $21.21 $21.22 $21.15 11,291
2022-10-14 $21.24 $21.25 $21.13 $21.14 $21.08 10,905
2022-10-13 $21.02 $21.23 $21.02 $21.21 $21.15 10,705
2022-10-12 $21.21 $21.27 $21.21 $21.23 $21.17 12,985
2022-10-11 $21.26 $21.30 $21.20 $21.25 $21.19 15,411
2022-10-10 $21.26 $21.30 $21.19 $21.23 $21.17 24,860
2022-10-07 $21.33 $21.39 $21.29 $21.29 $21.23 9,978
2022-10-06 $21.45 $21.47 $21.43 $21.43 $21.37 7,097
2022-10-05 $21.45 $21.51 $21.41 $21.49 $21.43 8,161
2022-10-04 $21.50 $21.57 $21.50 $21.55 $21.49 10,329
2022-10-03 $21.39 $21.53 $21.39 $21.45 $21.32 53,000
2022-09-30 $21.37 $21.38 $21.30 $21.31 $21.18 21,168
2022-09-29 $21.35 $21.36 $21.31 $21.36 $21.23 8,223
2022-09-28 $21.32 $21.48 $21.31 $21.48 $21.35 16,761
2022-09-27 $21.31 $21.31 $21.21 $21.23 $21.10 11,610
2022-09-26 $21.38 $21.43 $21.27 $21.28 $21.15 8,891
2022-09-23 $21.54 $21.55 $21.45 $21.47 $21.47 5,613
2022-09-22 $21.64 $21.64 $21.57 $21.57 $21.57 5,350
2022-09-21 $21.75 $21.76 $21.65 $21.70 $21.70 3,424
2022-09-20 $21.74 $21.77 $21.71 $21.72 $21.72 6,431
2022-09-19 $21.76 $21.81 $21.76 $21.80 $21.80 5,568
2022-09-16 $21.74 $21.82 $21.74 $21.81 $21.81 19,045
2022-09-15 $21.82 $21.85 $21.78 $21.79 $21.79 39,515
2022-09-14 $21.87 $21.91 $21.87 $21.87 $21.87 6,539
2022-09-13 $21.95 $21.95 $21.87 $21.87 $21.87 11,046
2022-09-12 $22.08 $22.12 $22.04 $22.06 $22.06 9,550
2022-09-09 $22.09 $22.11 $22.03 $22.06 $22.06 12,538
2022-09-08 $22.02 $22.05 $22.02 $22.03 $22.03 6,204
2022-09-07 $21.94 $22.03 $21.92 $22.01 $22.01 9,471
2022-09-06 $21.93 $21.94 $21.87 $21.89 $21.89 6,439
2022-09-02 $22.01 $22.06 $21.97 $21.98 $21.98 8,183
2022-09-01 $21.96 $22.00 $21.93 $22.00 $21.94 10,837
2022-08-31 $22.14 $22.14 $22.04 $22.04 $21.98 4,220
2022-08-30 $22.19 $22.19 $22.07 $22.11 $22.05 29,520
2022-08-29 $22.14 $22.17 $22.13 $22.14 $22.08 19,953
2022-08-26 $22.29 $22.29 $22.22 $22.24 $22.18 8,617
2022-08-25 $22.26 $22.38 $22.26 $22.38 $22.31 4,381
2022-08-24 $22.27 $22.27 $22.22 $22.24 $22.17 6,433
2022-08-23 $22.24 $22.34 $22.24 $22.28 $22.21 11,730
2022-08-22 $22.28 $22.28 $22.24 $22.24 $22.18 4,808
2022-08-19 $22.43 $22.43 $22.37 $22.39 $22.39 6,978
2022-08-18 $22.57 $22.57 $22.51 $22.55 $22.55 7,146
2022-08-17 $22.55 $22.55 $22.47 $22.50 $22.50 6,939
2022-08-16 $22.68 $22.69 $22.63 $22.65 $22.65 9,018
2022-08-15 $22.70 $22.75 $22.70 $22.73 $22.73 22,519
2022-08-12 $22.65 $22.72 $22.62 $22.69 $22.69 19,734
2022-08-11 $22.77 $22.77 $22.58 $22.58 $22.58 6,009
2022-08-10 $22.64 $22.72 $22.64 $22.67 $22.67 6,725
2022-08-09 $22.52 $22.55 $22.51 $22.52 $22.52 21,644
2022-08-08 $22.69 $22.69 $22.61 $22.62 $22.62 3,431
2022-08-05 $22.50 $22.56 $22.46 $22.53 $22.53 4,458
2022-08-04 $22.65 $22.72 $22.65 $22.70 $22.70 4,882
2022-08-03 $22.53 $22.66 $22.53 $22.65 $22.65 2,461
2022-08-02 $22.68 $22.72 $22.52 $22.52 $22.52 6,068
2022-08-01 $22.72 $22.81 $22.72 $22.78 $22.73 7,605
2022-07-29 $22.71 $22.78 $22.70 $22.75 $22.69 8,251
2022-07-28 $22.62 $22.71 $22.62 $22.71 $22.65 5,323
2022-07-27 $22.45 $22.54 $22.44 $22.53 $22.47 21,950
2022-07-26 $22.45 $22.45 $22.37 $22.38 $22.32 14,063
2022-07-25 $22.41 $22.46 $22.40 $22.44 $22.38 11,303
2022-07-22 $22.47 $22.48 $22.43 $22.45 $22.39 4,537
2022-07-21 $22.23 $22.34 $22.23 $22.34 $22.28 55,410
2022-07-20 $22.18 $22.20 $22.17 $22.17 $22.11 3,685
2022-07-19 $22.15 $22.18 $22.14 $22.16 $22.10 4,235
2022-07-18 $22.12 $22.13 $22.08 $22.08 $22.02 6,338
2022-07-15 $22.11 $22.15 $22.09 $22.15 $22.09 11,589
2022-07-14 $21.95 $22.05 $21.93 $22.03 $21.98 5,031
2022-07-13 $21.91 $22.10 $21.91 $22.10 $22.05 7,714
2022-07-12 $22.12 $22.12 $22.09 $22.09 $22.03 5,077
2022-07-11 $22.08 $22.11 $22.06 $22.07 $22.01 7,490
2022-07-08 $22.05 $22.08 $22.03 $22.06 $22.00 5,249
2022-07-07 $22.10 $22.12 $22.08 $22.12 $22.06 10,483
2022-07-06 $22.19 $22.21 $22.06 $22.06 $22.01 53,128
2022-07-05 $22.15 $22.18 $22.11 $22.17 $22.11 11,507
2022-07-01 $22.23 $22.27 $22.19 $22.21 $22.09 23,824
2022-06-30 $22.00 $22.08 $21.99 $22.07 $21.95 29,370
2022-06-29 $21.89 $22.01 $21.89 $21.98 $21.86 4,866
2022-06-28 $21.93 $21.96 $21.90 $21.90 $21.78 11,398
2022-06-27 $22.05 $22.06 $21.97 $21.99 $21.87 4,965
2022-06-24 $22.08 $22.09 $22.07 $22.08 $21.96 2,336
2022-06-23 $21.99 $22.08 $21.99 $22.04 $21.92 9,447
2022-06-22 $21.93 $21.99 $21.93 $21.95 $21.83 15,675
2022-06-21 $21.87 $21.92 $21.86 $21.86 $21.75 14,701
2022-06-17 $21.92 $21.94 $21.84 $21.89 $21.77 12,361
2022-06-16 $21.74 $21.88 $21.71 $21.85 $21.74 31,056
2022-06-15 $21.83 $21.98 $21.79 $21.96 $21.84 55,682
2022-06-14 $21.79 $21.82 $21.61 $21.68 $21.56 41,903
2022-06-13 $21.80 $21.82 $21.75 $21.75 $21.64 3,021
2022-06-10 $22.27 $22.27 $22.15 $22.15 $22.04 8,232
2022-06-09 $22.41 $22.45 $22.39 $22.39 $22.27 13,639
2022-06-08 $22.52 $22.54 $22.46 $22.46 $22.34 12,889
2022-06-07 $22.56 $22.58 $22.56 $22.58 $22.46 5,843
2022-06-06 $22.61 $22.61 $22.50 $22.51 $22.39 11,980
2022-06-03 $22.63 $22.69 $22.63 $22.64 $22.52 11,705
2022-06-02 $22.66 $22.74 $22.65 $22.74 $22.62 14,318
2022-06-01 $22.79 $22.79 $22.69 $22.71 $22.53 9,673
2022-05-31 $22.81 $22.84 $22.77 $22.81 $22.63 16,540
2022-05-27 $22.90 $22.96 $22.89 $22.94 $22.76 41,151
2022-05-26 $22.84 $22.89 $22.79 $22.87 $22.69 34,751
2022-05-25 $22.73 $22.80 $22.71 $22.79 $22.61 19,314
2022-05-24 $22.52 $22.68 $22.52 $22.66 $22.49 7,270
2022-05-23 $22.49 $22.55 $22.48 $22.50 $22.33 22,884
2022-05-20 $22.51 $22.55 $22.50 $22.55 $22.37 19,063
2022-05-19 $22.46 $22.53 $22.45 $22.45 $22.28 25,396
2022-05-18 $22.36 $22.43 $22.36 $22.39 $22.22 17,997
2022-05-17 $22.45 $22.45 $22.41 $22.42 $22.24 22,070
2022-05-16 $22.49 $22.55 $22.49 $22.51 $22.33 28,927
2022-05-13 $22.49 $22.50 $22.46 $22.49 $22.32 26,108
2022-05-12 $22.49 $22.55 $22.47 $22.52 $22.34 17,472
2022-05-11 $22.37 $22.50 $22.37 $22.46 $22.29 57,467
2022-05-10 $22.48 $22.49 $22.37 $22.47 $22.30 36,752
2022-05-09 $22.32 $22.39 $22.32 $22.39 $22.21 27,507
2022-05-06 $22.37 $22.44 $22.34 $22.35 $22.18 15,571
2022-05-05 $22.57 $22.57 $22.41 $22.45 $22.27 11,369
2022-05-04 $22.47 $22.70 $22.46 $22.69 $22.52 13,746
2022-05-03 $22.52 $22.56 $22.50 $22.50 $22.33 24,191
2022-05-02 $22.54 $22.54 $22.47 $22.51 $22.28 64,665
2022-04-29 $22.67 $22.70 $22.60 $22.60 $22.37 28,112
2022-04-28 $22.73 $22.77 $22.66 $22.77 $22.53 49,511
2022-04-27 $22.82 $22.85 $22.73 $22.74 $22.50 23,155
2022-04-26 $22.87 $22.88 $22.80 $22.83 $22.59 52,943
2022-04-25 $22.73 $22.84 $22.73 $22.84 $22.61 18,809
2022-04-22 $22.68 $22.68 $22.63 $22.66 $22.43 6,369
2022-04-21 $22.79 $22.81 $22.68 $22.71 $22.48 11,492
2022-04-20 $22.80 $22.88 $22.80 $22.85 $22.61 31,925
2022-04-19 $22.80 $22.83 $22.74 $22.74 $22.51 12,617
2022-04-18 $22.89 $22.93 $22.85 $22.87 $22.64 32,578
2022-04-14 $23.03 $23.03 $22.89 $22.90 $22.67 16,776
2022-04-13 $23.04 $23.08 $23.02 $23.06 $22.82 56,230
2022-04-12 $23.01 $23.05 $22.97 $23.00 $22.76 30,020
2022-04-11 $22.92 $22.94 $22.87 $22.88 $22.65 25,304
2022-04-08 $23.01 $23.07 $22.98 $22.99 $22.76 14,321
2022-04-07 $23.13 $23.17 $23.12 $23.12 $22.88 3,618
2022-04-06 $23.15 $23.21 $23.12 $23.16 $22.92 15,961
2022-04-05 $23.41 $23.41 $23.22 $23.23 $23.00 23,747
2022-04-04 $23.40 $23.49 $23.40 $23.47 $23.23 15,641
2022-04-01 $23.38 $23.49 $23.38 $23.47 $23.17 17,213
2022-03-31 $23.54 $23.57 $23.51 $23.52 $23.22 17,840
2022-03-30 $23.45 $23.55 $23.45 $23.54 $23.24 12,158
2022-03-29 $23.44 $23.51 $23.44 $23.50 $23.20 10,101
2022-03-28 $23.28 $23.35 $23.28 $23.35 $23.05 18,633
2022-03-25 $23.42 $23.42 $23.25 $23.29 $22.99 21,923
2022-03-24 $23.30 $23.47 $23.30 $23.45 $23.15 18,596
2022-03-23 $23.43 $23.49 $23.43 $23.46 $23.16 14,519
2022-03-22 $23.40 $23.44 $23.39 $23.41 $23.11 17,150
2022-03-21 $23.59 $23.62 $23.45 $23.46 $23.16 12,737
2022-03-18 $23.62 $23.70 $23.62 $23.68 $23.38 6,778
2022-03-17 $23.62 $23.67 $23.62 $23.64 $23.34 6,596
2022-03-16 $23.50 $23.59 $23.42 $23.59 $23.29 18,007
2022-03-15 $23.49 $23.52 $23.48 $23.50 $23.20 11,836
2022-03-14 $23.50 $23.55 $23.42 $23.43 $23.13 17,310
2022-03-11 $23.69 $23.69 $23.62 $23.63 $23.33 8,672
2022-03-10 $23.69 $23.70 $23.66 $23.66 $23.36 19,384
2022-03-09 $23.76 $23.79 $23.75 $23.78 $23.47 53,294
2022-03-08 $23.76 $23.79 $23.75 $23.76 $23.46 87,950
2022-03-07 $23.86 $23.92 $23.81 $23.82 $23.52 20,490
2022-03-04 $23.99 $24.01 $23.94 $23.95 $23.65 9,715
2022-03-03 $23.98 $23.98 $23.94 $23.97 $23.67 9,426
2022-03-02 $24.02 $24.03 $23.96 $23.96 $23.66 6,390
2022-03-01 $24.19 $24.22 $24.16 $24.16 $23.80 8,521
2022-02-28 $23.98 $24.10 $23.98 $24.10 $23.74 7,674
2022-02-25 $23.97 $24.03 $23.96 $24.03 $23.67 17,488
2022-02-24 $23.87 $23.93 $23.85 $23.93 $23.57 28,380
2022-02-23 $23.98 $23.98 $23.91 $23.92 $23.56 6,567
2022-02-22 $24.01 $24.04 $23.99 $24.01 $23.65 25,660
2022-02-18 $24.05 $24.09 $24.04 $24.09 $23.73 5,336
2022-02-17 $24.02 $24.05 $24.01 $24.03 $23.67 13,041
2022-02-16 $23.96 $24.05 $23.94 $24.05 $23.69 64,599
2022-02-15 $23.96 $23.98 $23.95 $23.95 $23.59 9,494
2022-02-14 $23.97 $24.00 $23.93 $23.97 $23.62 16,837
2022-02-11 $24.02 $24.05 $23.95 $24.05 $23.69 15,298
2022-02-10 $24.09 $24.12 $23.98 $23.98 $23.62 11,165
2022-02-09 $24.21 $24.24 $24.19 $24.19 $23.83 23,134
2022-02-08 $24.20 $24.21 $24.16 $24.18 $23.82 13,493
2022-02-07 $24.24 $24.24 $24.19 $24.24 $23.87 29,856
2022-02-04 $24.24 $24.25 $24.20 $24.22 $23.85 6,009
2022-02-03 $24.38 $24.39 $24.35 $24.37 $24.01 26,907
2022-02-02 $24.46 $24.49 $24.45 $24.47 $24.11 32,334
2022-02-01 $24.46 $24.50 $24.46 $24.49 $24.07 8,241
2022-01-31 $24.43 $24.49 $24.42 $24.48 $24.06 13,046
2022-01-28 $24.40 $24.47 $24.40 $24.44 $24.02 14,903
2022-01-27 $24.46 $24.47 $24.38 $24.40 $23.98 23,821
2022-01-26 $24.54 $24.58 $24.39 $24.39 $23.97 88,685
2022-01-25 $24.52 $24.53 $24.50 $24.51 $24.09 9,916
2022-01-24 $24.53 $24.54 $24.50 $24.53 $24.11 9,350
2022-01-21 $24.56 $24.56 $24.54 $24.55 $24.12 16,812
2022-01-20 $24.47 $24.51 $24.47 $24.48 $24.06 23,840
2022-01-19 $24.48 $24.52 $24.46 $24.47 $24.05 20,029
2022-01-18 $24.49 $24.49 $24.41 $24.41 $23.99 13,039
2022-01-14 $24.61 $24.61 $24.55 $24.57 $24.14 20,133
2022-01-13 $24.65 $24.67 $24.64 $24.67 $24.24 9,450
2022-01-12 $24.68 $24.69 $24.66 $24.68 $24.25 4,539
2022-01-11 $24.59 $24.69 $24.58 $24.69 $24.26 807,155
2022-01-10 $24.58 $24.61 $24.54 $24.60 $24.18 15,118
2022-01-07 $24.64 $24.68 $24.60 $24.64 $24.21 15,658
2022-01-06 $24.68 $24.70 $24.67 $24.68 $24.25 75,026
2022-01-05 $24.88 $24.88 $24.72 $24.76 $24.33 24,888
2022-01-04 $24.82 $24.85 $24.81 $24.83 $24.40 37,764
2022-01-03 $24.95 $24.95 $24.85 $24.88 $24.45 13,050
2021-12-31 $25.01 $25.01 $24.98 $24.98 $24.55 9,232
2021-12-30 $24.97 $24.98 $24.94 $24.98 $24.55 38,611
2021-12-29 $25.01 $25.01 $24.95 $24.97 $24.53 9,808
2021-12-28 $25.03 $25.05 $25.01 $25.04 $24.61 15,990
2021-12-27 $24.98 $25.02 $24.98 $25.02 $24.59 10,614
2021-12-23 $24.98 $24.99 $24.97 $24.99 $24.56 6,879
2021-12-22 $25.01 $25.02 $24.99 $25.02 $24.55 10,641
2021-12-21 $24.96 $25.00 $24.95 $25.00 $24.54 68,323
2021-12-20 $25.01 $25.06 $25.01 $25.02 $24.55 27,588
2021-12-17 $25.06 $25.08 $25.04 $25.07 $24.60 8,923
2021-12-16 $25.00 $25.05 $24.99 $25.05 $24.58 14,067
2021-12-15 $24.95 $25.00 $24.94 $25.00 $24.53 35,259
2021-12-14 $24.99 $25.03 $24.98 $25.02 $24.55 9,615
2021-12-13 $24.98 $25.03 $24.98 $25.02 $24.55 18,812
2021-12-10 $24.99 $25.00 $24.94 $24.97 $24.50 20,552
2021-12-09 $24.98 $24.99 $24.95 $24.97 $24.50 24,686
2021-12-08 $25.01 $25.01 $24.94 $24.99 $24.52 11,212
2021-12-07 $25.03 $25.04 $24.98 $25.02 $24.55 10,023
2021-12-06 $24.98 $25.02 $24.97 $25.00 $24.53 14,211
2021-12-03 $24.91 $25.02 $24.91 $25.02 $24.55 7,323
2021-12-02 $24.94 $24.96 $24.91 $24.96 $24.49 9,523
2021-12-01 $24.95 $24.97 $24.93 $24.97 $24.47 12,835
2021-11-30 $24.94 $24.98 $24.90 $24.94 $24.44 11,478
2021-11-29 $24.83 $24.92 $24.83 $24.92 $24.42 24,930
2021-11-26 $24.83 $24.86 $24.83 $24.86 $24.36 3,372
2021-11-24 $24.75 $24.80 $24.75 $24.80 $24.30 16,547
2021-11-23 $24.78 $24.82 $24.78 $24.78 $24.28 9,069
2021-11-22 $24.89 $24.93 $24.85 $24.85 $24.35 13,195
2021-11-19 $25.02 $25.02 $24.97 $24.97 $24.47 12,495
2021-11-18 $24.95 $24.95 $24.93 $24.95 $24.45 18,635
2021-11-17 $24.90 $24.93 $24.90 $24.93 $24.43 7,182
2021-11-16 $24.90 $24.94 $24.90 $24.91 $24.41 117,648
2021-11-15 $24.96 $24.97 $24.90 $24.90 $24.40 19,668
2021-11-12 $24.99 $24.99 $24.93 $24.97 $24.47 34,401
2021-11-11 $24.98 $25.00 $24.94 $24.94 $24.44 23,446
2021-11-10 $25.11 $25.11 $24.99 $25.01 $24.51 41,650
2021-11-09 $25.14 $25.19 $25.14 $25.18 $24.68 21,004
2021-11-08 $25.14 $25.17 $25.10 $25.11 $24.61 9,002
2021-11-05 $25.07 $25.18 $25.07 $25.17 $24.67 12,980
2021-11-04 $25.01 $25.08 $25.01 $25.06 $24.55 37,691
2021-11-03 $24.99 $24.99 $24.96 $24.99 $24.49 12,500
2021-11-02 $24.94 $25.02 $24.92 $24.99 $24.49 32,663
2021-11-01 $24.98 $25.01 $24.98 $25.01 $24.47 8,664
2021-10-29 $24.97 $25.03 $24.97 $25.02 $24.48 8,902
2021-10-28 $25.04 $25.07 $25.01 $25.01 $24.47 33,839
2021-10-27 $25.02 $25.07 $25.00 $25.07 $24.52 4,768
2021-10-26 $24.97 $25.00 $24.97 $25.00 $24.46 10,004
2021-10-25 $24.93 $24.98 $24.93 $24.97 $24.43 37,327
2021-10-22 $24.95 $24.95 $24.90 $24.93 $24.39 12,191
2021-10-21 $24.95 $24.97 $24.90 $24.91 $24.37 6,460
2021-10-20 $24.97 $25.00 $24.96 $24.98 $24.44 18,350
2021-10-19 $24.99 $25.02 $24.97 $24.98 $24.44 119,208
2021-10-18 $24.97 $25.02 $24.97 $25.01 $24.47 20,221
2021-10-15 $25.06 $25.06 $25.02 $25.03 $24.49 47,368
2021-10-14 $25.05 $25.10 $25.05 $25.10 $24.56 9,245
2021-10-13 $24.98 $25.01 $24.98 $25.01 $24.47 29,906
2021-10-12 $24.97 $24.98 $24.95 $24.97 $24.43 21,683
2021-10-11 $24.93 $24.96 $24.90 $24.94 $24.40 22,145
2021-10-08 $25.01 $25.03 $24.97 $24.99 $24.45 6,020
2021-10-07 $25.04 $25.06 $25.00 $25.01 $24.47 12,036
2021-10-06 $25.04 $25.08 $25.04 $25.08 $24.54 6,479
2021-10-05 $25.08 $25.11 $25.06 $25.09 $24.55 9,551
2021-10-04 $25.12 $25.12 $25.10 $25.10 $24.56 16,356
2021-10-01 $25.14 $25.20 $25.14 $25.20 $24.61 15,692
2021-09-30 $25.08 $25.13 $25.08 $25.11 $24.53 12,584
2021-09-29 $25.16 $25.16 $25.09 $25.12 $24.53 12,665
2021-09-28 $25.14 $25.14 $25.07 $25.12 $24.54 22,231
2021-09-27 $25.18 $25.20 $25.14 $25.14 $24.56 20,938
2021-09-24 $25.19 $25.23 $25.17 $25.21 $24.63 14,709
2021-09-23 $25.27 $25.32 $25.24 $25.27 $24.68 11,598
2021-09-22 $25.38 $25.38 $25.34 $25.36 $24.77 19,503
2021-09-21 $25.33 $25.38 $25.32 $25.35 $24.76 16,526
2021-09-20 $25.31 $25.35 $25.31 $25.34 $24.75 9,798
2021-09-17 $25.32 $25.34 $25.31 $25.31 $24.72 27,109
2021-09-16 $25.36 $25.38 $25.36 $25.37 $24.78 4,192
2021-09-15 $25.41 $25.42 $25.39 $25.39 $24.80 10,992
2021-09-14 $25.43 $25.44 $25.40 $25.42 $24.83 10,506
2021-09-13 $25.35 $25.40 $25.35 $25.35 $24.76 25,159
2021-09-10 $25.38 $25.38 $25.35 $25.38 $24.79 6,111
2021-09-09 $25.34 $25.39 $25.34 $25.39 $24.80 10,286
2021-09-08 $25.33 $25.37 $25.32 $25.36 $24.77 17,694
2021-09-07 $25.32 $25.36 $25.31 $25.33 $24.74 15,498
2021-09-03 $25.39 $25.39 $25.34 $25.36 $24.77 17,539
2021-09-02 $25.37 $25.41 $25.37 $25.40 $24.81 11,485
2021-09-01 $25.39 $25.44 $25.39 $25.41 $24.78 18,333
2021-08-31 $25.44 $25.44 $25.36 $25.36 $24.73 17,718
2021-08-30 $25.37 $25.43 $25.37 $25.43 $24.80 6,295
2021-08-27 $25.34 $25.40 $25.34 $25.39 $24.76 3,474
2021-08-26 $25.32 $25.34 $25.29 $25.33 $24.70 7,561
2021-08-25 $25.35 $25.37 $25.32 $25.34 $24.70 16,124
2021-08-24 $25.35 $25.38 $25.34 $25.36 $24.73 12,800
2021-08-23 $25.33 $25.39 $25.33 $25.39 $24.76 14,617
2021-08-20 $25.36 $25.36 $25.32 $25.34 $24.70 14,369
2021-08-19 $25.31 $25.36 $25.31 $25.35 $24.72 6,764
2021-08-18 $25.37 $25.37 $25.32 $25.32 $24.69 14,831
2021-08-17 $25.33 $25.37 $25.33 $25.36 $24.73 11,989
2021-08-16 $25.34 $25.39 $25.34 $25.37 $24.74 20,960
2021-08-13 $25.30 $25.34 $25.30 $25.34 $24.71 15,091
2021-08-12 $25.25 $25.28 $25.23 $25.28 $24.65 22,343
2021-08-11 $25.26 $25.27 $25.23 $25.27 $24.64 11,643
2021-08-10 $25.30 $25.30 $25.23 $25.24 $24.61 13,701
2021-08-09 $25.31 $25.35 $25.25 $25.25 $24.62 9,819
2021-08-06 $25.36 $25.36 $25.31 $25.32 $24.69 9,572
2021-08-05 $25.38 $25.42 $25.38 $25.40 $24.76 9,920
2021-08-04 $25.45 $25.47 $25.40 $25.43 $24.79 7,702
2021-08-03 $25.45 $25.46 $25.42 $25.45 $24.81 21,113
2021-08-02 $25.43 $25.51 $25.43 $25.46 $24.78 11,245
2021-07-30 $25.40 $25.46 $25.40 $25.43 $24.75 6,142
2021-07-29 $25.37 $25.43 $25.35 $25.38 $24.71 90,210
2021-07-28 $25.38 $25.42 $25.37 $25.42 $24.74 11,832
2021-07-27 $25.42 $25.42 $25.38 $25.38 $24.70 11,019
2021-07-26 $25.42 $25.42 $25.37 $25.38 $24.70 18,139
2021-07-23 $25.36 $25.40 $25.36 $25.37 $24.69 28,139
2021-07-22 $25.38 $25.41 $25.37 $25.41 $24.73 6,619
2021-07-21 $25.38 $25.38 $25.34 $25.36 $24.68 10,795
2021-07-20 $25.47 $25.47 $25.37 $25.40 $24.72 79,690
2021-07-19 $25.42 $25.42 $25.37 $25.40 $24.73 15,482
2021-07-16 $25.26 $25.37 $25.26 $25.33 $24.66 12,446
2021-07-15 $25.37 $25.37 $25.31 $25.36 $24.69 5,756
2021-07-14 $25.30 $25.32 $25.28 $25.32 $24.65 6,792
2021-07-13 $25.27 $25.32 $25.24 $25.24 $24.57 28,587
2021-07-12 $25.30 $25.33 $25.29 $25.29 $24.62 13,547
2021-07-09 $25.33 $25.35 $25.30 $25.34 $24.66 36,827
2021-07-08 $25.36 $25.38 $25.34 $25.38 $24.70 16,698
2021-07-07 $25.31 $25.35 $25.31 $25.33 $24.66 26,098
2021-07-06 $25.28 $25.32 $25.27 $25.32 $24.65 114,800
2021-07-02 $25.20 $25.25 $25.20 $25.25 $24.57 15,173
2021-07-01 $25.22 $25.26 $25.21 $25.22 $24.50 14,403
2021-06-30 $25.25 $25.27 $25.24 $25.26 $24.55 7,855
2021-06-29 $25.19 $25.25 $25.19 $25.22 $24.51 37,733
2021-06-28 $25.19 $25.22 $25.19 $25.21 $24.50 5,200
2021-06-25 $25.23 $25.23 $25.15 $25.17 $24.46 13,167
2021-06-24 $25.21 $25.22 $25.18 $25.22 $24.50 12,080
2021-06-23 $25.21 $25.21 $25.17 $25.18 $24.46 10,183
2021-06-22 $25.17 $25.20 $25.16 $25.19 $24.47 13,959
2021-06-21 $25.15 $25.18 $25.13 $25.16 $24.45 19,831
2021-06-18 $25.15 $25.19 $25.14 $25.19 $24.47 10,257
2021-06-17 $25.11 $25.17 $25.11 $25.15 $24.43 7,439
2021-06-16 $25.20 $25.23 $25.08 $25.09 $24.38 12,747
2021-06-15 $25.17 $25.21 $25.17 $25.21 $24.49 13,495
2021-06-14 $25.26 $25.26 $25.15 $25.23 $24.51 23,075
2021-06-11 $25.25 $25.27 $25.24 $25.27 $24.55 11,390
2021-06-10 $25.21 $25.27 $25.19 $25.26 $24.54 16,129
2021-06-09 $25.25 $25.25 $25.19 $25.22 $24.51 301,435
2021-06-08 $25.17 $25.19 $25.16 $25.18 $24.46 14,882
2021-06-07 $25.12 $25.16 $25.12 $25.13 $24.42 11,826
2021-06-04 $25.12 $25.16 $25.12 $25.15 $24.43 15,751
2021-06-03 $25.04 $25.08 $25.04 $25.06 $24.35 14,347
2021-06-02 $25.13 $25.13 $25.06 $25.09 $24.38 60,912
2021-06-01 $25.10 $25.14 $25.10 $25.13 $24.37 15,686
2021-05-28 $25.15 $25.18 $25.12 $25.14 $24.38 18,628
2021-05-27 $25.10 $25.14 $25.10 $25.10 $24.34 12,588
2021-05-26 $25.17 $25.18 $25.14 $25.14 $24.38 23,447
2021-05-25 $25.15 $25.17 $25.12 $25.16 $24.39 12,981
2021-05-24 $25.07 $25.12 $25.06 $25.08 $24.32 26,102
2021-05-21 $25.07 $25.08 $25.05 $25.08 $24.32 9,777
2021-05-20 $25.01 $25.08 $25.01 $25.05 $24.29 46,556
2021-05-19 $25.00 $25.06 $25.00 $25.02 $24.26 8,088
2021-05-18 $25.08 $25.08 $25.04 $25.06 $24.30 14,595
2021-05-17 $25.05 $25.11 $25.04 $25.07 $24.31 29,132
2021-05-14 $25.03 $25.07 $25.03 $25.06 $24.30 10,311
2021-05-13 $25.01 $25.03 $24.99 $25.02 $24.26 14,433
2021-05-12 $25.02 $25.02 $24.81 $24.94 $24.19 294,585
2021-05-11 $25.09 $25.09 $25.05 $25.08 $24.32 17,559
2021-05-10 $25.18 $25.18 $25.09 $25.13 $24.37 26,910
2021-05-07 $25.16 $25.20 $25.13 $25.17 $24.41 34,244
2021-05-06 $25.14 $25.16 $25.11 $25.14 $24.38 19,910
2021-05-05 $25.07 $25.14 $25.07 $25.14 $24.38 42,100
2021-05-04 $25.14 $25.14 $25.09 $25.11 $24.35 56,286
2021-05-03 $25.12 $25.17 $25.12 $25.13 $24.32 25,074
2021-04-30 $25.11 $25.14 $25.11 $25.13 $24.32 17,601
2021-04-29 $25.06 $25.15 $25.06 $25.09 $24.28 54,287
2021-04-28 $25.06 $25.13 $25.06 $25.11 $24.30 21,523
2021-04-27 $25.10 $25.14 $25.09 $25.09 $24.28 22,107
2021-04-26 $25.13 $25.16 $25.13 $25.14 $24.33 30,525
2021-04-23 $25.14 $25.15 $25.13 $25.14 $24.33 8,368
2021-04-22 $25.18 $25.18 $25.11 $25.15 $24.34 24,258
2021-04-21 $25.24 $25.24 $25.10 $25.14 $24.33 30,252
2021-04-20 $25.10 $25.14 $25.05 $25.11 $24.30 21,920
2021-04-19 $25.11 $25.12 $25.07 $25.11 $24.30 29,055
2021-04-16 $25.11 $25.14 $25.11 $25.11 $24.30 17,347
2021-04-15 $25.08 $25.18 $25.08 $25.17 $24.36 46,374
2021-04-14 $25.07 $25.08 $25.04 $25.06 $24.25 23,490
2021-04-13 $24.99 $25.07 $24.98 $25.06 $24.25 26,028
2021-04-12 $24.99 $25.01 $24.97 $25.00 $24.19 23,918
2021-04-09 $24.99 $25.03 $24.99 $25.01 $24.20 17,623
2021-04-08 $25.04 $25.05 $25.01 $25.04 $24.23 18,416
2021-04-07 $24.90 $25.06 $24.90 $24.96 $24.15 219,553
2021-04-06 $24.99 $25.02 $24.96 $25.01 $24.20 22,865
2021-04-05 $24.92 $24.94 $24.90 $24.92 $24.12 19,764
2021-04-01 $24.89 $25.01 $24.89 $25.01 $24.15 34,193
2021-03-31 $24.93 $24.97 $24.90 $24.92 $24.07 21,343
2021-03-30 $24.88 $24.94 $24.87 $24.93 $24.08 29,943
2021-03-29 $24.97 $24.97 $24.91 $24.92 $24.07 22,396
2021-03-26 $24.98 $24.99 $24.96 $24.97 $24.12 19,042
2021-03-25 $25.04 $25.04 $24.98 $25.02 $24.16 30,278
2021-03-24 $25.00 $25.03 $24.97 $25.03 $24.17 832,328
2021-03-23 $24.95 $24.98 $24.93 $24.97 $24.12 18,124
2021-03-22 $24.90 $24.96 $24.90 $24.94 $24.09 140,160
2021-03-19 $24.83 $24.91 $24.83 $24.89 $24.04 46,266
2021-03-18 $24.98 $24.98 $24.83 $24.87 $24.01 45,731
2021-03-17 $24.91 $25.05 $24.90 $25.00 $24.14 23,629
2021-03-16 $25.00 $25.02 $24.95 $24.97 $24.11 28,530
2021-03-15 $25.00 $25.01 $24.97 $24.98 $24.12 27,021
2021-03-12 $24.96 $24.98 $24.94 $24.96 $24.10 29,951
2021-03-11 $25.08 $25.11 $25.07 $25.09 $24.23 42,471
2021-03-10 $25.05 $25.07 $25.01 $25.06 $24.20 15,388
2021-03-09 $25.02 $25.03 $24.99 $25.00 $24.15 40,283
2021-03-08 $25.00 $25.00 $24.92 $24.93 $24.07 35,259
2021-03-05 $25.00 $25.05 $24.99 $25.03 $24.17 88,012
2021-03-04 $25.17 $25.18 $25.04 $25.06 $24.20 25,179
2021-03-03 $25.19 $25.19 $25.12 $25.14 $24.28 52,908
2021-03-02 $25.21 $25.24 $25.18 $25.24 $24.38 20,609
2021-03-01 $25.26 $25.26 $25.22 $25.25 $24.34 16,149
2021-02-26 $25.14 $25.19 $25.07 $25.18 $24.27 56,470
2021-02-25 $25.25 $25.25 $25.04 $25.08 $24.17 26,588
2021-02-24 $25.21 $25.31 $25.21 $25.30 $24.38 183,752
2021-02-23 $25.32 $25.32 $25.25 $25.32 $24.40 27,498
2021-02-22 $25.39 $25.39 $25.27 $25.35 $24.43 79,292
2021-02-19 $25.41 $25.42 $25.39 $25.40 $24.48 16,727
2021-02-18 $25.43 $25.47 $25.41 $25.43 $24.51 24,223
2021-02-17 $25.49 $25.49 $25.42 $25.49 $24.57 916,530
2021-02-16 $25.50 $25.50 $25.41 $25.44 $24.52 59,695
2021-02-12 $25.53 $25.56 $25.52 $25.52 $24.60 30,873
2021-02-11 $25.61 $25.62 $25.58 $25.58 $24.65 22,910
2021-02-10 $25.63 $25.64 $25.58 $25.60 $24.67 28,183
2021-02-09 $25.63 $25.64 $25.58 $25.62 $24.69 38,628
2021-02-08 $25.57 $25.61 $25.56 $25.58 $24.65 46,179
2021-02-05 $25.64 $25.65 $25.58 $25.61 $24.68 23,924
2021-02-04 $25.61 $25.63 $25.58 $25.61 $24.68 36,455
2021-02-03 $25.63 $25.63 $25.58 $25.60 $24.68 33,675
2021-02-02 $25.64 $25.64 $25.59 $25.62 $24.69 191,656
2021-02-01 $25.64 $25.69 $25.64 $25.69 $24.70 43,290
2021-01-29 $25.61 $25.67 $25.61 $25.62 $24.64 27,095
2021-01-28 $25.70 $25.71 $25.66 $25.68 $24.69 39,457
2021-01-27 $25.70 $25.70 $25.64 $25.69 $24.71 15,393
2021-01-26 $25.64 $25.73 $25.64 $25.66 $24.68 39,203
2021-01-25 $25.69 $25.70 $25.64 $25.67 $24.69 22,626
2021-01-22 $25.61 $25.66 $25.61 $25.64 $24.66 25,949
2021-01-21 $25.67 $25.67 $25.61 $25.61 $24.63 54,911
2021-01-20 $25.63 $25.67 $25.63 $25.67 $24.69 27,923
2021-01-19 $25.65 $25.65 $25.61 $25.62 $24.64 54,527
2021-01-15 $25.61 $25.65 $25.57 $25.61 $24.63 35,032
2021-01-14 $25.68 $25.68 $25.56 $25.63 $24.65 208,306
2021-01-13 $25.60 $25.68 $25.60 $25.63 $24.65 49,287
2021-01-12 $25.60 $25.60 $25.53 $25.59 $24.61 84,099
2021-01-11 $25.64 $25.65 $25.53 $25.61 $24.63 49,700
2021-01-08 $25.68 $25.68 $25.59 $25.66 $24.68 84,210
2021-01-07 $25.69 $25.70 $25.62 $25.68 $24.70 38,247
2021-01-06 $25.73 $25.73 $25.70 $25.70 $24.72 32,585
2021-01-05 $25.81 $25.85 $25.75 $25.80 $24.81 25,231
2021-01-04 $25.84 $25.84 $25.78 $25.82 $24.83 39,034
2020-12-31 $25.83 $25.85 $25.79 $25.85 $24.86 25,339
2020-12-30 $25.77 $25.82 $25.77 $25.82 $24.83 66,109
2020-12-29 $25.80 $25.84 $25.77 $25.80 $24.81 31,476
2020-12-28 $25.83 $25.83 $25.77 $25.81 $24.82 21,580
2020-12-24 $25.78 $25.80 $25.75 $25.76 $24.78 19,377
2020-12-23 $25.90 $25.90 $25.83 $25.86 $24.78 27,170
2020-12-22 $25.85 $25.87 $25.81 $25.87 $24.79 24,053
2020-12-21 $25.85 $25.87 $25.82 $25.85 $24.77 31,866
2020-12-18 $25.82 $25.86 $25.82 $25.84 $24.75 7,317
2020-12-17 $25.88 $25.90 $25.82 $25.85 $24.77 15,615
2020-12-16 $25.86 $25.86 $25.82 $25.85 $24.77 36,759
2020-12-15 $25.85 $25.90 $25.82 $25.87 $24.79 46,901
2020-12-14 $25.85 $25.85 $25.80 $25.84 $24.76 33,295
2020-12-11 $25.82 $25.87 $25.80 $25.85 $24.77 27,884
2020-12-10 $25.81 $25.85 $25.76 $25.84 $24.76 44,744
2020-12-09 $25.86 $25.86 $25.75 $25.80 $24.72 35,427
2020-12-08 $25.82 $25.85 $25.77 $25.84 $24.76 29,011
2020-12-07 $25.82 $25.85 $25.75 $25.80 $24.72 92,437
2020-12-04 $25.78 $25.78 $25.71 $25.73 $24.65 43,672
2020-12-03 $25.80 $25.82 $25.74 $25.80 $24.72 288,243
2020-12-02 $25.77 $25.81 $25.67 $25.69 $24.61 91,276
2020-12-01 $25.98 $25.99 $25.87 $25.92 $24.71 112,961
2020-11-30 $25.98 $26.05 $25.92 $25.96 $24.75 78,189
2020-11-27 $25.99 $26.02 $25.92 $25.95 $24.74 25,344
2020-11-25 $26.04 $26.04 $25.88 $25.91 $24.70 81,079
2020-11-24 $26.01 $26.05 $25.88 $25.93 $24.72 91,795
2020-11-23 $25.95 $26.00 $25.88 $25.95 $24.74 106,049
2020-11-20 $25.86 $25.92 $25.86 $25.87 $24.66 12,067
2020-11-19 $25.89 $25.91 $25.85 $25.89 $24.68 21,516
2020-11-18 $25.87 $25.89 $25.82 $25.85 $24.64 35,832
2020-11-17 $25.82 $25.87 $25.81 $25.86 $24.65 25,505
2020-11-16 $25.84 $25.87 $25.82 $25.86 $24.65 32,505
2020-11-13 $25.81 $25.83 $25.78 $25.80 $24.59 19,161
2020-11-12 $25.74 $25.82 $25.74 $25.78 $24.57 34,214
2020-11-11 $25.76 $25.78 $25.71 $25.76 $24.56 10,916
2020-11-10 $25.72 $25.77 $25.63 $25.70 $24.50 45,023
2020-11-09 $25.88 $25.88 $25.76 $25.76 $24.56 23,488
2020-11-06 $25.84 $25.84 $25.75 $25.78 $24.58 18,380
2020-11-05 $25.90 $25.93 $25.81 $25.88 $24.67 51,613
2020-11-04 $25.70 $25.80 $25.70 $25.79 $24.58 25,565
2020-11-03 $25.68 $25.68 $25.55 $25.64 $24.44 155,024
2020-11-02 $25.69 $25.71 $25.63 $25.65 $24.40 27,901
2020-10-30 $25.62 $25.68 $25.60 $25.64 $24.38 47,579
2020-10-29 $25.69 $25.70 $25.64 $25.66 $24.40 28,095
2020-10-28 $25.72 $25.72 $25.66 $25.66 $24.41 23,956
2020-10-27 $25.75 $25.76 $25.70 $25.73 $24.47 39,523
2020-10-26 $25.68 $25.73 $25.65 $25.66 $24.41 60,697
2020-10-23 $25.64 $25.74 $25.64 $25.73 $24.47 17,048
2020-10-22 $25.67 $25.74 $25.66 $25.69 $24.43 55,168
2020-10-21 $25.75 $25.75 $25.69 $25.71 $24.46 20,567
2020-10-20 $25.76 $25.80 $25.70 $25.73 $24.47 15,216
2020-10-19 $25.76 $25.79 $25.74 $25.76 $24.50 16,359
2020-10-16 $25.80 $25.81 $25.69 $25.78 $24.51 71,699
2020-10-15 $25.70 $25.80 $25.70 $25.76 $24.50 27,388
2020-10-14 $25.82 $25.82 $25.77 $25.80 $24.53 17,832
2020-10-13 $25.80 $25.82 $25.78 $25.80 $24.54 14,380
2020-10-12 $25.79 $25.82 $25.78 $25.81 $24.55 12,188
2020-10-09 $25.78 $25.80 $25.75 $25.80 $24.54 27,514
2020-10-08 $25.77 $25.78 $25.73 $25.78 $24.52 13,412
2020-10-07 $25.71 $25.74 $25.68 $25.69 $24.43 363,119
2020-10-06 $25.72 $25.75 $25.69 $25.73 $24.47 24,637
2020-10-05 $25.75 $25.75 $25.69 $25.71 $24.45 27,476
2020-10-02 $25.68 $25.72 $25.67 $25.72 $24.46 16,065
2020-10-01 $25.72 $25.80 $25.72 $25.78 $24.46 25,566
2020-09-30 $25.70 $25.78 $25.70 $25.73 $24.42 14,387
2020-09-29 $25.72 $25.77 $25.71 $25.74 $24.43 12,716
2020-09-28 $25.71 $25.76 $25.71 $25.73 $24.42 15,373
2020-09-25 $25.71 $25.72 $25.67 $25.70 $24.39 5,868
2020-09-24 $25.70 $25.73 $25.65 $25.71 $24.40 29,496
2020-09-23 $25.71 $25.74 $25.65 $25.68 $24.36 23,711
2020-09-22 $25.78 $25.78 $25.70 $25.74 $24.43 19,759
2020-09-21 $25.76 $25.79 $25.70 $25.73 $24.42 33,159
2020-09-18 $25.87 $25.87 $25.78 $25.81 $24.49 36,506
2020-09-17 $25.86 $25.87 $25.82 $25.85 $24.52 11,242
2020-09-16 $25.82 $25.90 $25.82 $25.87 $24.55 18,381
2020-09-15 $25.87 $25.90 $25.83 $25.84 $24.52 38,731
2020-09-14 $25.90 $25.90 $25.85 $25.90 $24.58 366,714
2020-09-11 $25.83 $25.88 $25.83 $25.86 $24.54 12,632
2020-09-10 $25.82 $25.88 $25.81 $25.84 $24.52 36,442
2020-09-09 $25.90 $25.90 $25.81 $25.81 $24.49 382,076
2020-09-08 $25.84 $25.91 $25.81 $25.84 $24.52 33,138
2020-09-04 $25.91 $25.94 $25.85 $25.86 $24.54 23,380
2020-09-03 $25.93 $25.99 $25.92 $25.95 $24.62 33,140
2020-09-02 $25.85 $26.00 $25.85 $26.00 $24.67 24,074
2020-09-01 $25.94 $26.00 $25.90 $26.00 $24.62 110,665
2020-08-31 $25.89 $25.94 $25.88 $25.91 $24.53 14,662
2020-08-28 $25.86 $25.93 $25.86 $25.89 $24.52 27,572
2020-08-27 $25.95 $25.95 $25.86 $25.88 $24.51 27,921
2020-08-26 $25.94 $25.95 $25.92 $25.94 $24.56 19,901
2020-08-25 $25.87 $25.94 $25.87 $25.94 $24.56 11,925
2020-08-24 $25.95 $25.95 $25.91 $25.93 $24.55 19,376
2020-08-21 $25.88 $25.93 $25.88 $25.91 $24.54 30,829
2020-08-20 $25.91 $25.94 $25.90 $25.94 $24.56 51,743
2020-08-19 $25.94 $25.94 $25.90 $25.90 $24.53 18,372
2020-08-18 $25.92 $25.94 $25.88 $25.94 $24.56 27,367
2020-08-17 $25.82 $25.97 $25.82 $25.91 $24.54 57,465
2020-08-14 $25.81 $25.87 $25.80 $25.80 $24.43 14,443
2020-08-13 $25.94 $25.94 $25.89 $25.89 $24.52 35,689
2020-08-12 $25.86 $25.95 $25.86 $25.88 $24.51 190,712
2020-08-11 $26.00 $26.00 $25.96 $25.96 $24.58 20,048
2020-08-10 $26.05 $26.07 $25.99 $26.03 $24.65 25,747
2020-08-07 $26.02 $26.05 $26.02 $26.03 $24.65 18,806
2020-08-06 $25.99 $26.09 $25.99 $26.09 $24.71 22,033
2020-08-05 $25.94 $26.04 $25.94 $25.96 $24.58 41,717
2020-08-04 $25.99 $26.00 $25.95 $25.97 $24.59 24,910
2020-08-03 $26.06 $26.06 $25.95 $26.04 $24.61 23,592
2020-07-31 $25.91 $26.03 $25.91 $26.03 $24.60 37,537
2020-07-30 $25.96 $26.00 $25.91 $25.95 $24.52 27,894
2020-07-29 $25.96 $25.97 $25.85 $25.93 $24.50 151,959
2020-07-28 $25.86 $25.95 $25.86 $25.94 $24.51 73,565
2020-07-27 $25.87 $25.92 $25.85 $25.88 $24.45 26,981
2020-07-24 $25.87 $25.90 $25.87 $25.89 $24.46 11,428
2020-07-23 $25.86 $25.93 $25.86 $25.87 $24.44 17,050
2020-07-22 $25.93 $25.94 $25.85 $25.92 $24.49 143,264
2020-07-21 $25.81 $25.93 $25.81 $25.89 $24.46 28,589
2020-07-20 $25.81 $25.84 $25.77 $25.84 $24.42 20,710
2020-07-17 $25.74 $25.79 $25.74 $25.79 $24.37 14,445
2020-07-16 $25.75 $25.79 $25.73 $25.78 $24.36 36,304
2020-07-15 $25.65 $25.76 $25.65 $25.76 $24.34 40,300
2020-07-14 $25.57 $25.70 $25.57 $25.67 $24.26 12,300
2020-07-13 $25.68 $25.71 $25.65 $25.66 $24.25 31,237
2020-07-10 $25.72 $25.72 $25.62 $25.68 $24.27 30,100
2020-07-09 $25.69 $25.72 $25.63 $25.68 $24.27 19,100
2020-07-08 $25.59 $25.68 $25.59 $25.67 $24.26 27,000
2020-07-07 $25.69 $25.72 $25.62 $25.66 $24.25 43,400
2020-07-06 $25.67 $25.71 $25.64 $25.71 $24.29 253,921
2020-07-02 $25.61 $25.64 $25.57 $25.62 $24.21 19,238
2020-07-01 $25.62 $25.64 $25.59 $25.62 $24.15 40,729
2020-06-30 $25.56 $25.63 $25.54 $25.62 $24.15 27,804
2020-06-29 $25.71 $25.71 $25.53 $25.54 $24.08 37,604
2020-06-26 $25.60 $25.61 $25.58 $25.60 $24.13 34,419
2020-06-25 $25.55 $25.61 $25.55 $25.61 $24.14 31,908
2020-06-24 $25.65 $25.65 $25.52 $25.61 $24.14 42,296
2020-06-23 $25.66 $25.67 $25.61 $25.65 $24.18 26,526
2020-06-22 $25.69 $25.69 $25.61 $25.67 $24.20 46,894
2020-06-19 $25.64 $25.69 $25.63 $25.66 $24.19 48,138
2020-06-18 $25.61 $25.66 $25.61 $25.62 $24.15 17,509
2020-06-17 $25.70 $25.70 $25.60 $25.65 $24.18 25,309
2020-06-16 $25.75 $25.75 $25.60 $25.63 $24.16 77,639
2020-06-15 $25.47 $25.70 $25.47 $25.67 $24.20 35,870
2020-06-12 $25.52 $25.61 $25.50 $25.58 $24.12 25,431
2020-06-11 $25.64 $25.64 $25.45 $25.50 $24.04 18,743
2020-06-10 $25.66 $25.73 $25.60 $25.71 $24.24 27,456
2020-06-09 $25.75 $25.75 $25.57 $25.66 $24.19 82,912
2020-06-08 $25.70 $25.72 $25.60 $25.69 $24.22 90,047
2020-06-05 $25.66 $25.68 $25.58 $25.61 $24.14 30,856
2020-06-04 $25.56 $25.62 $25.53 $25.59 $24.12 45,782
2020-06-03 $25.64 $25.70 $25.58 $25.65 $24.18 519,139
2020-06-02 $25.48 $25.65 $25.48 $25.58 $24.12 15,966
2020-06-01 $25.57 $25.67 $25.54 $25.67 $24.14 34,867
2020-05-29 $25.49 $25.57 $25.43 $25.55 $24.03 33,189
2020-05-28 $25.43 $25.53 $25.43 $25.46 $23.95 39,859
2020-05-27 $25.49 $25.53 $25.46 $25.51 $23.99 38,441
2020-05-26 $25.44 $25.51 $25.42 $25.48 $23.96 37,012
2020-05-22 $25.44 $25.45 $25.37 $25.45 $23.94 22,469
2020-05-21 $25.48 $25.49 $25.36 $25.43 $23.92 13,540
2020-05-20 $25.34 $25.51 $25.31 $25.51 $23.99 38,902
2020-05-19 $25.20 $25.29 $25.20 $25.23 $23.73 13,583
2020-05-18 $25.12 $25.25 $25.12 $25.25 $23.75 49,206
2020-05-15 $25.01 $25.17 $25.01 $25.10 $23.61 61,351
2020-05-14 $25.09 $25.09 $24.91 $25.01 $23.52 18,073
2020-05-13 $25.05 $25.05 $24.96 $24.99 $23.50 19,299
2020-05-12 $25.00 $25.08 $24.96 $25.00 $23.51 56,020
2020-05-11 $25.04 $25.04 $24.90 $24.96 $23.47 53,599
2020-05-08 $25.07 $25.07 $24.96 $25.04 $23.55 30,426
2020-05-07 $24.94 $25.07 $24.94 $25.00 $23.51 17,031
2020-05-06 $25.07 $25.07 $24.95 $24.99 $23.50 41,821
2020-05-05 $25.08 $25.14 $25.02 $25.11 $23.62 23,832
2020-05-04 $25.10 $25.10 $24.99 $25.03 $23.54 45,775
2020-05-01 $25.13 $25.16 $25.04 $25.15 $23.58 20,019
2020-04-30 $25.16 $25.30 $25.16 $25.24 $23.67 55,687
2020-04-29 $25.10 $25.29 $25.10 $25.28 $23.71 22,026
2020-04-28 $25.00 $25.15 $25.00 $25.04 $23.48 37,266
2020-04-27 $24.98 $25.10 $24.98 $25.00 $23.44 53,906
2020-04-24 $25.19 $25.19 $24.98 $25.08 $23.52 34,955
2020-04-23 $25.16 $25.16 $25.06 $25.08 $23.52 17,767
2020-04-22 $24.89 $25.13 $24.89 $24.97 $23.41 126,959
2020-04-21 $25.15 $25.15 $24.90 $24.93 $23.38 196,783
2020-04-20 $24.99 $25.24 $24.99 $25.10 $23.54 34,774
2020-04-17 $25.20 $25.36 $25.17 $25.23 $23.65 50,717
2020-04-16 $25.35 $25.38 $25.09 $25.29 $23.71 124,088
2020-04-15 $24.99 $25.32 $24.99 $25.18 $23.61 27,476
2020-04-14 $25.36 $25.36 $25.20 $25.25 $23.68 50,595
2020-04-13 $25.39 $25.39 $25.21 $25.26 $23.69 27,617
2020-04-09 $25.08 $25.48 $25.08 $25.42 $23.84 59,126
2020-04-08 $24.56 $24.75 $24.52 $24.75 $23.21 75,028
2020-04-07 $24.63 $24.67 $24.36 $24.53 $23.00 50,202
2020-04-06 $24.12 $24.49 $24.12 $24.40 $22.88 38,308
2020-04-03 $24.32 $24.35 $24.06 $24.16 $22.65 38,951
2020-04-02 $24.05 $24.34 $24.05 $24.25 $22.74 26,643
2020-04-01 $24.37 $24.41 $24.12 $24.17 $22.59 56,896
2020-03-31 $24.69 $24.69 $24.52 $24.66 $23.05 64,091
2020-03-30 $24.30 $24.68 $24.30 $24.54 $22.94 120,869
2020-03-27 $24.09 $24.54 $24.09 $24.43 $22.83 51,596
2020-03-26 $24.49 $24.59 $24.35 $24.59 $22.98 219,586
2020-03-25 $24.00 $24.45 $23.86 $24.39 $22.80 48,825
2020-03-24 $23.20 $23.80 $23.20 $23.74 $22.19 57,875
2020-03-23 $22.69 $23.21 $22.42 $23.12 $21.61 205,068
2020-03-20 $22.57 $23.13 $22.57 $22.83 $21.34 84,539
2020-03-19 $22.54 $22.83 $22.44 $22.45 $20.98 493,003
2020-03-18 $23.42 $23.54 $22.36 $22.77 $21.28 215,617
2020-03-17 $23.90 $24.23 $23.72 $23.74 $22.19 70,712
2020-03-16 $23.55 $24.41 $23.55 $24.18 $22.60 158,140
2020-03-13 $22.65 $24.75 $22.65 $24.60 $22.99 134,207
2020-03-12 $24.22 $24.67 $18.90 $23.63 $22.09 310,327
2020-03-11 $25.42 $25.42 $24.77 $24.80 $23.18 96,001
2020-03-10 $25.44 $25.71 $25.38 $25.38 $23.72 145,532
2020-03-09 $25.83 $26.03 $25.51 $25.54 $23.87 127,526
2020-03-06 $26.15 $26.20 $26.10 $26.18 $24.47 56,296
2020-03-05 $26.24 $26.25 $26.11 $26.15 $24.44 84,287
2020-03-04 $26.18 $26.26 $26.18 $26.22 $24.50 27,584
2020-03-03 $26.06 $26.36 $26.06 $26.13 $24.42 300,567
2020-03-02 $26.11 $26.17 $26.08 $26.12 $24.34 828,489
2020-02-28 $25.86 $26.06 $25.83 $26.06 $24.29 95,434
2020-02-27 $25.98 $26.01 $25.88 $25.92 $24.16 90,921
2020-02-26 $26.06 $26.11 $26.05 $26.06 $24.29 93,787
2020-02-25 $26.16 $26.16 $26.05 $26.07 $24.30 71,138
2020-02-24 $26.18 $26.18 $26.11 $26.13 $24.35 113,410
2020-02-21 $26.16 $26.18 $26.12 $26.15 $24.37 58,329
2020-02-20 $26.09 $26.12 $26.07 $26.11 $24.33 92,831
2020-02-19 $26.07 $26.09 $26.05 $26.09 $24.32 72,939
2020-02-18 $26.09 $26.11 $26.06 $26.08 $24.31 101,655
2020-02-14 $26.06 $26.06 $26.02 $26.06 $24.28 32,597
2020-02-13 $26.01 $26.04 $26.00 $26.02 $24.25 46,720
2020-02-12 $26.00 $26.02 $26.00 $26.02 $24.25 64,053
2020-02-11 $26.02 $26.06 $26.01 $26.02 $24.25 105,022
2020-02-10 $26.01 $26.03 $25.98 $26.03 $24.26 307,381
2020-02-07 $25.99 $25.99 $25.95 $25.99 $24.22 19,763
2020-02-06 $25.93 $25.97 $25.90 $25.95 $24.18 121,243
2020-02-05 $25.91 $25.93 $25.89 $25.93 $24.17 55,840
2020-02-04 $25.92 $25.93 $25.88 $25.91 $24.15 53,653
2020-02-03 $26.01 $26.04 $25.93 $25.98 $24.14 1,006,419
2020-01-31 $26.02 $26.02 $26.00 $26.02 $24.18 65,588
2020-01-30 $26.01 $26.02 $25.94 $25.99 $24.15 38,482
2020-01-29 $25.93 $26.01 $25.93 $25.98 $24.14 22,370
2020-01-28 $25.94 $25.94 $25.92 $25.93 $24.09 47,917
2020-01-27 $25.89 $25.92 $25.85 $25.88 $24.05 117,985
2020-01-24 $25.90 $25.90 $25.88 $25.88 $24.05 37,230
2020-01-23 $25.90 $25.91 $25.88 $25.89 $24.06 64,414
2020-01-22 $25.88 $25.89 $25.86 $25.89 $24.05 169,528
2020-01-21 $25.86 $25.92 $25.83 $25.87 $24.04 120,921
2020-01-17 $25.84 $25.84 $25.81 $25.81 $23.98 69,898
2020-01-16 $25.84 $25.85 $25.80 $25.85 $24.02 32,774
2020-01-15 $25.84 $25.84 $25.77 $25.80 $23.97 67,752
2020-01-14 $25.77 $25.79 $25.74 $25.76 $23.94 550,100
2020-01-13 $25.80 $25.80 $25.75 $25.77 $23.95 215,295
2020-01-10 $25.73 $25.79 $25.73 $25.79 $23.96 44,494
2020-01-09 $25.69 $25.78 $25.66 $25.75 $23.92 106,199
2020-01-08 $25.72 $25.74 $25.66 $25.69 $23.87 45,475
2020-01-07 $25.71 $25.75 $25.69 $25.72 $23.90 50,719
2020-01-06 $25.77 $25.77 $25.70 $25.73 $23.91 57,644
2020-01-03 $25.74 $25.78 $25.70 $25.75 $23.93 376,217
2020-01-02 $25.74 $25.76 $25.70 $25.73 $23.90 39,882
2019-12-31 $25.69 $25.69 $25.66 $25.66 $23.85 52,938
2019-12-30 $25.66 $25.72 $25.63 $25.72 $23.89 55,436
2019-12-27 $25.72 $25.72 $25.68 $25.71 $23.89 30,902
2019-12-26 $25.65 $25.68 $25.63 $25.67 $23.85 45,751
2019-12-24 $25.60 $25.65 $25.60 $25.63 $23.81 11,595
2019-12-23 $25.70 $25.81 $25.64 $25.68 $23.81 82,937
2019-12-20 $25.68 $25.68 $25.64 $25.68 $23.80 25,829
2019-12-19 $25.68 $25.69 $25.63 $25.68 $23.81 31,218
2019-12-18 $25.64 $25.69 $25.63 $25.68 $23.81 32,304
2019-12-17 $25.68 $25.70 $25.65 $25.67 $23.80 77,771
2019-12-16 $25.67 $25.69 $25.65 $25.66 $23.79 48,477
2019-12-13 $25.60 $25.70 $25.58 $25.69 $23.81 28,378
2019-12-12 $25.64 $25.64 $25.58 $25.60 $23.73 24,811
2019-12-11 $25.59 $25.69 $25.56 $25.64 $23.76 71,253
2019-12-10 $25.57 $25.57 $25.54 $25.56 $23.69 242,742
2019-12-09 $25.54 $25.58 $25.54 $25.56 $23.69 142,476
2019-12-06 $25.51 $25.55 $25.51 $25.54 $23.68 10,264
2019-12-05 $25.51 $25.55 $25.47 $25.54 $23.68 49,778
2019-12-04 $25.56 $25.56 $25.47 $25.54 $23.67 56,357
2019-12-03 $25.51 $25.55 $25.47 $25.54 $23.68 45,961
2019-12-02 $25.68 $25.68 $25.50 $25.53 $23.59 61,682
2019-11-29 $25.61 $25.61 $25.57 $25.60 $23.66 11,309
2019-11-27 $25.60 $25.63 $25.55 $25.61 $23.67 45,991
2019-11-26 $25.59 $25.62 $25.57 $25.61 $23.67 75,920
2019-11-25 $25.55 $25.59 $25.54 $25.57 $23.63 26,356
2019-11-22 $25.53 $25.61 $25.49 $25.54 $23.61 35,305
2019-11-21 $25.51 $25.54 $25.49 $25.50 $23.57 25,176
2019-11-20 $25.53 $25.53 $25.51 $25.52 $23.59 57,358
2019-11-19 $25.50 $25.52 $25.49 $25.51 $23.58 28,673
2019-11-18 $25.51 $25.53 $25.50 $25.52 $23.59 32,317
2019-11-15 $25.49 $25.53 $25.49 $25.51 $23.57 23,995
2019-11-14 $25.49 $25.50 $25.47 $25.50 $23.56 13,630
2019-11-13 $25.45 $25.45 $25.42 $25.44 $23.51 60,527
2019-11-12 $25.42 $25.42 $25.36 $25.41 $23.49 19,150
2019-11-11 $25.42 $25.42 $25.37 $25.41 $23.49 64,367
2019-11-08 $25.44 $25.44 $25.36 $25.39 $23.47 61,539
2019-11-07 $25.47 $25.47 $25.38 $25.42 $23.49 213,859
2019-11-06 $25.46 $25.51 $25.46 $25.50 $23.57 56,127
2019-11-05 $25.52 $25.52 $25.43 $25.45 $23.52 67,133
2019-11-04 $25.52 $25.56 $25.52 $25.54 $23.61 32,542
2019-11-01 $25.65 $25.66 $25.63 $25.63 $23.62 45,517
2019-10-31 $25.61 $25.64 $25.57 $25.62 $23.61 84,011
2019-10-30 $25.53 $25.56 $25.51 $25.54 $23.54 110,946
2019-10-29 $25.55 $25.57 $25.54 $25.54 $23.54 40,792
2019-10-28 $25.56 $25.57 $25.53 $25.55 $23.54 43,771
2019-10-25 $25.60 $25.62 $25.55 $25.58 $23.57 53,802
2019-10-24 $25.56 $25.61 $25.56 $25.60 $23.59 28,026
2019-10-23 $25.61 $25.61 $25.53 $25.57 $23.56 16,068
2019-10-22 $25.59 $25.59 $25.53 $25.55 $23.54 158,741
2019-10-21 $25.52 $25.55 $25.52 $25.52 $23.52 80,713
2019-10-18 $25.54 $25.58 $25.54 $25.54 $23.54 28,744
2019-10-17 $25.54 $25.56 $25.52 $25.54 $23.53 60,682
2019-10-16 $25.51 $25.53 $25.48 $25.53 $23.53 59,333
2019-10-15 $25.51 $25.54 $25.48 $25.51 $23.50 29,134
2019-10-14 $25.51 $25.54 $25.48 $25.50 $23.49 219,248
2019-10-11 $25.45 $25.50 $25.45 $25.47 $23.47 39,124
2019-10-10 $25.55 $25.55 $25.46 $25.50 $23.49 32,476
2019-10-09 $25.58 $25.58 $25.51 $25.55 $23.54 67,118
2019-10-08 $25.58 $25.59 $25.52 $25.54 $23.53 45,251
2019-10-07 $25.60 $25.61 $25.58 $25.58 $23.57 20,177
2019-10-04 $25.59 $25.65 $25.57 $25.64 $23.63 37,002
2019-10-03 $25.53 $25.58 $25.53 $25.56 $23.55 32,319
2019-10-02 $25.54 $25.54 $25.50 $25.50 $23.50 21,939
2019-10-01 $25.56 $25.63 $25.53 $25.59 $23.51 43,691
2019-09-30 $25.56 $25.60 $25.54 $25.59 $23.51 39,463
2019-09-27 $25.58 $25.58 $25.53 $25.57 $23.49 11,866
2019-09-26 $25.57 $25.58 $25.53 $25.56 $23.48 16,744
2019-09-25 $25.59 $25.59 $25.50 $25.54 $23.46 125,844
2019-09-24 $25.62 $25.62 $25.56 $25.60 $23.52 21,120
2019-09-23 $25.64 $25.64 $25.59 $25.59 $23.51 11,279
2019-09-20 $25.50 $25.58 $25.50 $25.58 $23.50 39,395
2019-09-19 $25.54 $25.55 $25.50 $25.51 $23.44 28,401
2019-09-18 $25.50 $25.54 $25.44 $25.48 $23.41 10,627
2019-09-17 $25.43 $25.48 $25.43 $25.46 $23.39 18,493
2019-09-16 $25.36 $25.40 $25.36 $25.40 $23.34 11,365
2019-09-13 $25.48 $25.48 $25.32 $25.33 $23.27 89,121
2019-09-12 $25.58 $25.59 $25.50 $25.50 $23.43 155,009
2019-09-11 $25.50 $25.52 $25.44 $25.50 $23.43 48,437
2019-09-10 $25.61 $25.61 $25.50 $25.51 $23.44 99,763
2019-09-09 $25.64 $25.66 $25.58 $25.63 $23.54 47,937
2019-09-06 $25.68 $25.78 $25.64 $25.70 $23.61 119,208
2019-09-05 $25.68 $25.83 $25.63 $25.66 $23.58 847,831
2019-09-04 $25.68 $25.73 $25.65 $25.72 $23.63 73,813
2019-09-03 $25.76 $25.78 $25.71 $25.74 $23.58 82,154
2019-08-30 $25.77 $25.77 $25.73 $25.76 $23.59 35,613
2019-08-29 $25.78 $25.78 $25.71 $25.75 $23.58 60,925
2019-08-28 $25.76 $25.76 $25.72 $25.76 $23.59 27,269
2019-08-27 $25.73 $25.74 $25.68 $25.72 $23.56 51,688
2019-08-26 $25.68 $25.71 $25.65 $25.67 $23.51 33,846
2019-08-23 $25.62 $25.70 $25.60 $25.65 $23.49 40,838
2019-08-22 $25.60 $25.71 $25.60 $25.61 $23.46 91,883
2019-08-21 $25.61 $25.68 $25.59 $25.65 $23.49 115,712
2019-08-20 $25.66 $25.66 $25.56 $25.61 $23.46 41,200
2019-08-19 $25.53 $25.57 $25.49 $25.54 $23.39 51,876
2019-08-16 $25.57 $25.58 $25.51 $25.56 $23.41 39,449
2019-08-15 $25.49 $25.64 $25.47 $25.53 $23.39 71,370
2019-08-14 $25.48 $25.49 $25.42 $25.42 $23.28 80,016
2019-08-13 $25.46 $25.48 $25.42 $25.44 $23.30 39,572
2019-08-12 $25.44 $25.49 $25.42 $25.46 $23.32 89,448
2019-08-09 $25.45 $25.48 $25.42 $25.43 $23.29 29,053
2019-08-08 $25.44 $25.48 $25.40 $25.48 $23.34 48,821
2019-08-07 $25.48 $25.48 $25.42 $25.42 $23.28 32,654
2019-08-06 $25.44 $25.44 $25.34 $25.42 $23.28 63,511
2019-08-05 $25.36 $25.36 $25.28 $25.32 $23.19 51,563
2019-08-02 $25.34 $25.36 $25.30 $25.35 $23.22 54,333
2019-08-01 $25.36 $25.48 $25.35 $25.43 $23.22 118,243
2019-07-31 $25.33 $25.36 $25.28 $25.32 $23.12 49,810
2019-07-30 $25.31 $25.31 $25.27 $25.30 $23.10 14,262
2019-07-29 $25.33 $25.33 $25.30 $25.32 $23.12 28,915
2019-07-26 $25.33 $25.33 $25.28 $25.30 $23.10 36,944
2019-07-25 $25.34 $25.34 $25.26 $25.29 $23.09 37,046
2019-07-24 $25.31 $25.34 $25.29 $25.29 $23.09 39,406
2019-07-23 $25.31 $25.31 $25.26 $25.31 $23.11 42,674
2019-07-22 $25.28 $25.29 $25.26 $25.28 $23.08 31,363
2019-07-19 $25.23 $25.28 $25.23 $25.24 $23.04 69,544
2019-07-18 $25.23 $25.28 $25.19 $25.25 $23.06 75,556
2019-07-17 $25.19 $25.22 $25.18 $25.22 $23.03 36,344
2019-07-16 $25.17 $25.17 $25.15 $25.16 $22.97 22,685
2019-07-15 $25.17 $25.22 $25.15 $25.20 $23.01 31,597
2019-07-12 $25.14 $25.17 $25.13 $25.16 $22.97 15,355
2019-07-11 $25.17 $25.21 $25.11 $25.13 $22.95 32,893
2019-07-10 $25.21 $25.23 $25.20 $25.20 $23.01 132,342
2019-07-09 $25.23 $25.23 $25.15 $25.17 $22.99 36,578
2019-07-08 $25.25 $25.25 $25.20 $25.20 $23.01 16,408
2019-07-05 $25.25 $25.25 $25.17 $25.23 $23.03 24,862
2019-07-03 $25.34 $25.37 $25.31 $25.34 $23.13 12,836
2019-07-02 $25.26 $25.29 $25.25 $25.27 $23.07 17,369
2019-07-01 $25.36 $25.37 $25.30 $25.32 $23.04 28,789
2019-06-28 $25.29 $25.30 $25.27 $25.30 $23.02 11,082
2019-06-27 $25.23 $25.26 $25.21 $25.25 $22.98 26,839
2019-06-26 $25.21 $25.22 $25.17 $25.18 $22.92 6,456
2019-06-25 $25.27 $25.27 $25.20 $25.21 $22.95 28,388
2019-06-24 $25.27 $25.28 $25.23 $25.25 $22.98 20,392
2019-06-21 $25.22 $25.26 $25.22 $25.23 $22.96 20,184
2019-06-20 $25.29 $25.33 $25.28 $25.30 $23.02 26,226
2019-06-19 $25.07 $25.22 $25.06 $25.21 $22.94 19,643
2019-06-18 $25.09 $25.17 $25.04 $25.11 $22.85 105,489
2019-06-17 $24.95 $25.04 $24.95 $24.98 $22.73 49,230
2019-06-14 $24.97 $24.99 $24.95 $24.96 $22.71 12,695
2019-06-13 $25.01 $25.01 $24.95 $24.98 $22.73 15,067
2019-06-12 $24.94 $24.96 $24.91 $24.93 $22.68 16,080
2019-06-11 $24.95 $24.96 $24.91 $24.93 $22.68 27,763
2019-06-10 $24.96 $24.96 $24.92 $24.93 $22.69 34,569
2019-06-07 $24.92 $24.99 $24.92 $24.96 $22.71 17,184
2019-06-06 $24.87 $24.89 $24.85 $24.87 $22.63 9,972
2019-06-05 $24.88 $24.88 $24.83 $24.84 $22.61 7,303
2019-06-04 $24.80 $24.82 $24.78 $24.82 $22.59 20,345
2019-06-03 $24.83 $24.85 $24.79 $24.85 $22.54 110,146
2019-05-31 $24.79 $24.82 $24.77 $24.80 $22.50 14,036
2019-05-30 $24.76 $24.78 $24.74 $24.78 $22.48 13,523
2019-05-29 $24.76 $24.76 $24.70 $24.72 $22.42 7,805
2019-05-28 $24.76 $24.76 $24.71 $24.73 $22.43 28,647
2019-05-24 $24.74 $24.74 $24.68 $24.71 $22.42 13,075
2019-05-23 $24.69 $24.73 $24.67 $24.71 $22.42 16,852
2019-05-22 $24.68 $24.70 $24.66 $24.69 $22.40 19,260
2019-05-21 $24.65 $24.68 $24.65 $24.67 $22.37 58,012
2019-05-20 $24.68 $24.68 $24.65 $24.66 $22.37 23,186
2019-05-17 $24.67 $24.70 $24.66 $24.68 $22.39 7,472
2019-05-16 $24.65 $24.70 $24.65 $24.68 $22.38 12,974
2019-05-15 $24.66 $24.68 $24.63 $24.67 $22.38 5,693
2019-05-14 $24.64 $24.65 $24.61 $24.63 $22.35 8,232
2019-05-13 $24.59 $24.64 $24.59 $24.62 $22.33 7,184
2019-05-10 $24.62 $24.66 $24.61 $24.66 $22.37 2,328
2019-05-09 $24.63 $24.64 $24.60 $24.63 $22.34 26,177
2019-05-08 $24.67 $24.67 $24.63 $24.64 $22.35 30,942
2019-05-07 $24.68 $24.68 $24.63 $24.65 $22.36 26,906
2019-05-06 $24.66 $24.69 $24.64 $24.68 $22.39 12,833
2019-05-03 $24.61 $24.67 $24.61 $24.63 $22.34 23,287
2019-05-02 $24.64 $24.64 $24.57 $24.61 $22.33 20,218
2019-05-01 $24.76 $24.83 $24.72 $24.72 $22.35 66,421
2019-04-30 $24.79 $24.79 $24.71 $24.72 $22.35 20,474
2019-04-29 $24.73 $24.74 $24.70 $24.71 $22.34 18,375
2019-04-26 $24.75 $24.75 $24.73 $24.75 $22.37 12,827
2019-04-25 $24.69 $24.71 $24.67 $24.70 $22.33 7,533
2019-04-24 $24.70 $24.72 $24.68 $24.69 $22.32 24,173
2019-04-23 $24.65 $24.67 $24.63 $24.67 $22.31 16,839
2019-04-22 $24.63 $24.63 $24.60 $24.60 $22.24 13,355
2019-04-18 $24.67 $24.67 $24.62 $24.64 $22.28 35,310
2019-04-17 $24.66 $24.66 $24.61 $24.61 $22.25 16,793
2019-04-16 $24.67 $24.67 $24.61 $24.61 $22.25 205,754
2019-04-15 $24.71 $24.71 $24.67 $24.67 $22.31 107,772
2019-04-12 $24.70 $24.70 $24.67 $24.68 $22.32 48,952
2019-04-11 $24.70 $24.70 $24.65 $24.70 $22.33 30,330
2019-04-10 $24.68 $24.71 $24.63 $24.69 $22.32 11,732
2019-04-09 $24.66 $24.66 $24.60 $24.64 $22.28 30,561
2019-04-08 $24.65 $24.65 $24.60 $24.62 $22.26 19,202
2019-04-05 $24.61 $24.65 $24.57 $24.63 $22.27 8,192
2019-04-04 $24.57 $24.62 $24.57 $24.61 $22.25 23,561
2019-04-03 $24.62 $24.62 $24.57 $24.58 $22.23 11,806
2019-04-02 $24.61 $24.61 $24.58 $24.61 $22.25 9,225
2019-04-01 $24.73 $24.73 $24.63 $24.67 $22.23 57,875
2019-03-29 $24.71 $24.73 $24.69 $24.72 $22.28 8,614
2019-03-28 $24.71 $24.72 $24.66 $24.70 $22.26 20,107
2019-03-27 $24.73 $24.73 $24.67 $24.70 $22.26 41,859
2019-03-26 $24.67 $24.69 $24.66 $24.68 $22.24 31,007
2019-03-25 $24.70 $24.70 $24.61 $24.66 $22.22 15,011
2019-03-22 $24.60 $24.63 $24.58 $24.62 $22.19 7,491
2019-03-21 $24.57 $24.59 $24.55 $24.58 $22.15 20,185
2019-03-20 $24.47 $24.58 $24.44 $24.55 $22.13 14,377
2019-03-19 $24.39 $24.49 $24.39 $24.46 $22.05 16,013
2019-03-18 $24.46 $24.46 $24.40 $24.43 $22.02 43,459
2019-03-15 $24.43 $24.47 $24.41 $24.45 $22.04 12,156
2019-03-14 $24.41 $24.41 $24.39 $24.41 $22.00 12,530
2019-03-13 $24.40 $24.42 $24.38 $24.42 $22.01 33,037
2019-03-12 $24.39 $24.41 $24.33 $24.39 $21.98 5,443
2019-03-11 $24.35 $24.35 $24.31 $24.34 $21.94 17,900
2019-03-08 $24.29 $24.31 $24.26 $24.30 $21.90 13,587
2019-03-07 $24.32 $24.32 $24.25 $24.30 $21.90 19,915
2019-03-06 $24.29 $24.29 $24.21 $24.23 $21.84 24,234
2019-03-05 $24.25 $24.27 $24.22 $24.26 $21.86 23,502
2019-03-04 $24.27 $24.27 $24.21 $24.24 $21.85 13,595
2019-03-01 $24.36 $24.36 $24.31 $24.33 $21.85 10,469
2019-02-28 $24.37 $24.37 $24.30 $24.33 $21.85 21,770
2019-02-27 $24.38 $24.38 $24.31 $24.34 $21.86 9,560
2019-02-26 $24.38 $24.39 $24.36 $24.38 $21.90 16,565
2019-02-25 $24.35 $24.35 $24.31 $24.33 $21.86 16,527
2019-02-22 $24.33 $24.33 $24.30 $24.32 $21.84 6,605
2019-02-21 $24.29 $24.29 $24.24 $24.24 $21.78 3,491
2019-02-20 $24.28 $24.30 $24.27 $24.29 $21.82 5,147
2019-02-19 $24.26 $24.32 $24.26 $24.28 $21.81 18,951
2019-02-15 $24.29 $24.29 $24.23 $24.27 $21.80 21,059
2019-02-14 $24.20 $24.23 $24.20 $24.23 $21.77 1,348
2019-02-13 $24.23 $24.23 $24.18 $24.21 $21.74 8,728
2019-02-12 $24.22 $24.25 $24.19 $24.24 $21.77 22,406
2019-02-11 $24.20 $24.23 $24.18 $24.20 $21.74 3,895
2019-02-08 $24.23 $24.25 $24.17 $24.22 $21.76 28,534
2019-02-07 $24.20 $24.25 $24.17 $24.21 $21.75 7,375
2019-02-06 $24.20 $24.23 $24.19 $24.21 $21.74 18,112
2019-02-05 $24.18 $24.28 $24.18 $24.26 $21.79 12,331
2019-02-04 $24.18 $24.18 $24.16 $24.16 $21.70 2,031
2019-02-01 $24.31 $24.31 $24.24 $24.28 $21.73 11,771
2019-01-31 $24.30 $24.31 $24.30 $24.31 $21.75 766
2019-01-30 $24.13 $24.23 $24.08 $24.21 $21.66 21,516
2019-01-29 $24.07 $24.12 $24.07 $24.10 $21.57 6,274
2019-01-28 $24.08 $24.09 $24.02 $24.06 $21.53 23,773
2019-01-25 $24.11 $24.13 $24.07 $24.09 $21.55 9,039
2019-01-24 $24.10 $24.10 $24.05 $24.08 $21.55 3,949
2019-01-23 $24.04 $24.05 $23.98 $24.05 $21.52 3,550
2019-01-22 $23.96 $24.02 $23.96 $23.98 $21.46 10,027
2019-01-18 $23.98 $24.01 $23.98 $23.99 $21.47 6,140
2019-01-17 $23.93 $23.97 $23.93 $23.95 $21.43 9,232
2019-01-16 $23.93 $23.94 $23.92 $23.92 $21.41 4,211
2019-01-15 $23.93 $23.93 $23.86 $23.90 $21.38 13,506
2019-01-14 $23.86 $23.90 $23.84 $23.87 $21.36 2,594
2019-01-11 $23.89 $23.92 $23.87 $23.91 $21.39 14,931
2019-01-10 $23.90 $23.90 $23.85 $23.88 $21.37 15,685
2019-01-09 $23.88 $23.93 $23.88 $23.89 $21.38 9,909
2019-01-08 $23.78 $23.84 $23.78 $23.84 $21.34 3,759
2019-01-07 $23.81 $23.84 $23.78 $23.81 $21.31 12,032
2019-01-04 $23.73 $23.78 $23.70 $23.74 $21.25 16,561
2019-01-03 $23.64 $23.69 $23.63 $23.69 $21.20 11,598
2019-01-02 $23.56 $23.65 $23.56 $23.64 $21.15 5,665
2018-12-31 $23.57 $23.66 $23.57 $23.63 $21.14 13,409
2018-12-28 $23.49 $23.58 $23.49 $23.57 $21.09 2,173
2018-12-27 $23.61 $23.63 $23.59 $23.63 $21.04 3,738
2018-12-26 $23.54 $23.59 $23.51 $23.59 $21.00 6,262
2018-12-24 $23.55 $23.58 $23.52 $23.53 $20.95 9,680
2018-12-21 $23.67 $23.67 $23.56 $23.59 $21.01 22,468
2018-12-20 $23.75 $23.75 $23.57 $23.61 $21.03 71,079
2018-12-19 $23.76 $23.81 $23.58 $23.67 $21.07 15,086
2018-12-18 $23.71 $23.76 $23.71 $23.74 $21.14 4,302
2018-12-17 $23.71 $23.74 $23.68 $23.70 $21.11 16,529
2018-12-14 $23.75 $23.75 $23.72 $23.72 $21.12 4,383
2018-12-13 $23.68 $23.73 $23.68 $23.73 $21.13 2,612
2018-12-12 $23.72 $23.73 $23.68 $23.69 $21.10 8,587
2018-12-11 $23.70 $23.70 $23.65 $23.67 $21.07 5,110
2018-12-10 $23.64 $23.65 $23.61 $23.65 $21.06 6,605
2018-12-07 $23.68 $23.68 $23.62 $23.68 $21.08 27,308
2018-12-06 $23.64 $23.64 $23.57 $23.60 $21.02 20,018
2018-12-04 $23.64 $23.66 $23.60 $23.64 $21.05 33,454
2018-12-03 $23.68 $23.76 $23.68 $23.73 $21.05 13,905
2018-11-30 $23.63 $23.65 $23.62 $23.64 $20.97 14,147
2018-11-29 $23.62 $23.69 $23.62 $23.69 $21.02 21,879
2018-11-28 $23.56 $23.67 $23.55 $23.67 $20.99 5,774
2018-11-27 $23.55 $23.57 $23.55 $23.55 $20.89 10,369
2018-11-26 $23.60 $23.61 $23.57 $23.58 $20.92 8,212
2018-11-23 $23.55 $23.56 $23.55 $23.56 $20.90 339
2018-11-21 $23.59 $23.60 $23.59 $23.59 $20.93 827
2018-11-20 $23.54 $23.57 $23.53 $23.56 $20.90 3,529
2018-11-19 $23.61 $23.61 $23.58 $23.59 $20.93 54,271
2018-11-16 $23.63 $23.63 $23.58 $23.60 $20.94 1,227
2018-11-15 $23.58 $23.63 $23.55 $23.63 $20.96 65,770
2018-11-14 $23.66 $23.66 $23.63 $23.63 $20.96 16,137
2018-11-13 $23.67 $23.70 $23.67 $23.67 $20.99 850
2018-11-12 $23.73 $23.74 $23.66 $23.71 $21.03 2,133
2018-11-09 $23.72 $23.72 $23.70 $23.71 $21.03 2,749
2018-11-08 $23.73 $23.76 $23.71 $23.71 $21.03 6,326
2018-11-07 $23.75 $23.78 $23.75 $23.76 $21.08 12,564
2018-11-06 $23.73 $23.73 $23.69 $23.70 $21.03 8,274
2018-11-05 $23.72 $23.72 $23.68 $23.70 $21.03 3,484
2018-11-02 $23.71 $23.72 $23.65 $23.67 $21.00 9,468
2018-11-01 $23.77 $23.80 $23.76 $23.80 $21.03 5,862
2018-10-31 $23.79 $23.80 $23.75 $23.75 $20.99 13,500
2018-10-30 $23.82 $23.82 $23.77 $23.79 $21.03 5,782
2018-10-29 $23.86 $23.86 $23.80 $23.83 $21.06 6,063
2018-10-26 $23.82 $23.86 $23.82 $23.85 $21.08 4,709
2018-10-25 $23.84 $23.85 $23.81 $23.85 $21.08 3,425
2018-10-24 $23.84 $23.87 $23.83 $23.85 $21.08 6,373
2018-10-23 $23.82 $23.86 $23.82 $23.84 $21.07 6,302
2018-10-22 $23.83 $23.85 $23.80 $23.81 $21.04 20,864
2018-10-19 $23.86 $23.86 $23.80 $23.83 $21.05 7,097
2018-10-18 $23.87 $23.87 $23.85 $23.85 $21.08 3,121
2018-10-17 $23.87 $23.91 $23.87 $23.89 $21.11 2,985
2018-10-16 $23.92 $23.92 $23.88 $23.89 $21.11 3,950
2018-10-15 $23.86 $23.90 $23.86 $23.86 $21.09 4,344
2018-10-12 $23.88 $23.91 $23.88 $23.90 $21.12 5,888
2018-10-11 $23.88 $23.88 $23.82 $23.85 $21.08 6,914
2018-10-10 $23.82 $23.84 $23.80 $23.82 $21.05 4,112
2018-10-09 $23.87 $23.88 $23.83 $23.85 $21.08 6,053
2018-10-08 $23.84 $23.85 $23.84 $23.85 $21.08 7,021
2018-10-05 $23.92 $23.92 $23.82 $23.82 $21.05 3,035
2018-10-04 $23.95 $23.95 $23.89 $23.93 $21.14 2,785
2018-10-03 $24.09 $24.09 $23.97 $23.97 $21.18 6,925
2018-10-02 $24.09 $24.10 $24.09 $24.09 $21.29 801
2018-10-01 $24.17 $24.17 $24.14 $24.15 $21.26 4,585
2018-09-28 $24.16 $24.17 $24.16 $24.17 $21.29 316
2018-09-27 $24.17 $24.17 $24.14 $24.14 $21.26 4,633
2018-09-26 $24.12 $24.15 $24.11 $24.11 $21.23 5,521
2018-09-25 $24.09 $24.09 $24.05 $24.05 $21.18 40,398
2018-09-24 $24.11 $24.11 $24.07 $24.11 $21.23 14,309
2018-09-21 $24.10 $24.12 $24.10 $24.12 $21.24 1,733
2018-09-20 $24.08 $24.09 $24.08 $24.08 $21.21 1,524
2018-09-19 $24.05 $24.08 $24.03 $24.06 $21.19 9,384
2018-09-18 $24.12 $24.12 $24.04 $24.04 $21.17 1,068
2018-09-17 $24.15 $24.15 $24.11 $24.11 $21.23 6,452
2018-09-14 $24.15 $24.15 $24.11 $24.11 $21.23 8,477
2018-09-13 $24.12 $24.18 $24.12 $24.14 $21.26 9,925
2018-09-12 $24.11 $24.11 $24.11 $24.11 $21.23 1,343
2018-09-11 $24.09 $24.09 $24.06 $24.06 $21.19 3,376
2018-09-10 $24.10 $24.10 $24.07 $24.10 $21.22 2,163
2018-09-07 $24.08 $24.08 $24.07 $24.07 $21.19 1,399
2018-09-06 $24.14 $24.14 $24.11 $24.13 $21.25 28,410
2018-09-05 $24.10 $24.10 $24.08 $24.08 $21.21 10,718
2018-09-04 $24.19 $24.19 $24.17 $24.17 $21.21 5,321
2018-08-31 $24.20 $24.22 $24.20 $24.20 $21.24 10,734
2018-08-30 $24.24 $24.25 $24.21 $24.21 $21.25 6,896
2018-08-29 $24.21 $24.24 $24.20 $24.21 $21.25 2,858
2018-08-28 $24.27 $24.27 $24.22 $24.22 $21.26 5,721
2018-08-27 $24.30 $24.30 $24.26 $24.28 $21.30 12,289
2018-08-24 $24.28 $24.30 $24.26 $24.28 $21.31 7,656
2018-08-23 $24.31 $24.31 $24.27 $24.28 $21.31 4,247
2018-08-22 $24.26 $24.28 $24.26 $24.26 $21.29 4,100
2018-08-21 $24.24 $24.27 $24.24 $24.24 $21.27 18,662
2018-08-20 $24.23 $24.28 $24.23 $24.28 $21.31 2,542
2018-08-17 $24.23 $24.24 $24.20 $24.21 $21.25 11,656
2018-08-16 $24.18 $24.20 $24.18 $24.18 $21.22 1,850
2018-08-15 $24.19 $24.20 $24.16 $24.20 $21.24 18,390
2018-08-14 $24.15 $24.19 $24.14 $24.15 $21.20 10,361
2018-08-13 $24.17 $24.17 $24.13 $24.14 $21.18 2,988
2018-08-10 $24.17 $24.18 $24.15 $24.18 $21.22 3,821
2018-08-09 $24.16 $24.18 $24.14 $24.14 $21.19 19,942
2018-08-08 $24.17 $24.19 $24.14 $24.14 $21.19 3,851
2018-08-07 $24.18 $24.19 $24.17 $24.17 $21.21 5,528
2018-08-06 $24.21 $24.21 $24.18 $24.21 $21.25 2,657
2018-08-03 $24.13 $24.19 $24.13 $24.17 $21.21 11,474
2018-08-02 $24.09 $24.16 $24.09 $24.13 $21.17 54,150
2018-08-01 $24.20 $24.23 $24.17 $24.18 $21.15 12,172
2018-07-31 $24.23 $24.26 $24.22 $24.22 $21.19 6,363
2018-07-30 $24.19 $24.23 $24.19 $24.19 $21.16 10,741
2018-07-27 $24.22 $24.24 $24.21 $24.24 $21.20 33,276
2018-07-26 $24.20 $24.25 $24.20 $24.20 $21.17 14,974
2018-07-25 $24.19 $24.23 $24.18 $24.18 $21.16 8,692
2018-07-24 $24.15 $24.17 $24.15 $24.15 $21.13 2,797
2018-07-23 $24.17 $24.17 $24.11 $24.13 $21.11 9,189
2018-07-20 $24.25 $24.25 $24.19 $24.19 $21.16 11,059
2018-07-19 $24.22 $24.25 $24.22 $24.25 $21.21 8,907
2018-07-18 $24.20 $24.23 $24.19 $24.21 $21.18 10,676
2018-07-17 $24.20 $24.21 $24.19 $24.19 $21.16 11,367
2018-07-16 $24.20 $24.20 $24.18 $24.18 $21.15 5,937
2018-07-13 $24.22 $24.27 $24.22 $24.22 $21.19 19,654
2018-07-12 $24.15 $24.20 $24.15 $24.19 $21.16 9,150
2018-07-11 $24.20 $24.20 $24.16 $24.16 $21.13 5,595
2018-07-10 $24.16 $24.19 $24.15 $24.16 $21.14 8,069
2018-07-09 $24.19 $24.19 $24.17 $24.17 $21.14 1,060
2018-07-06 $24.16 $24.19 $24.16 $24.17 $21.14 1,832
2018-07-05 $24.10 $24.13 $24.09 $24.13 $21.11 6,908
2018-07-03 $24.02 $24.09 $24.02 $24.06 $21.05 5,884
2018-07-02 $24.13 $24.13 $24.07 $24.11 $21.02 11,916
2018-06-29 $24.16 $24.16 $24.12 $24.13 $21.04 12,176
2018-06-28 $24.13 $24.15 $24.09 $24.13 $21.04 4,676
2018-06-27 $24.13 $24.17 $24.12 $24.13 $21.04 17,903
2018-06-26 $24.10 $24.11 $24.08 $24.11 $21.02 2,780
2018-06-25 $24.13 $24.13 $24.11 $24.11 $21.02 1,091
2018-06-22 $24.10 $24.13 $24.10 $24.10 $21.01 7,512
2018-06-21 $24.09 $24.14 $24.09 $24.10 $21.01 24,260
2018-06-20 $24.12 $24.14 $24.09 $24.09 $21.01 10,557
2018-06-19 $24.11 $24.12 $24.11 $24.11 $21.02 7,152
2018-06-18 $24.09 $24.09 $24.09 $24.09 $21.01 1,032
2018-06-15 $24.14 $24.15 $24.11 $24.14 $21.05 7,408
2018-06-14 $24.11 $24.12 $24.11 $24.12 $21.03 498
2018-06-13 $24.12 $24.12 $24.03 $24.05 $20.97 9,334
2018-06-12 $24.07 $24.08 $24.06 $24.08 $21.00 4,735
2018-06-11 $24.11 $24.11 $24.06 $24.11 $21.02 2,762
2018-06-08 $24.11 $24.11 $24.10 $24.11 $21.02 2,269
2018-06-07 $24.07 $24.12 $24.07 $24.12 $21.03 3,051
2018-06-06 $24.06 $24.10 $24.06 $24.10 $21.01 4,947
2018-06-05 $24.11 $24.15 $24.09 $24.15 $21.06 17,269
2018-06-04 $24.15 $24.15 $24.09 $24.09 $21.01 1,595
2018-06-01 $24.17 $24.21 $24.17 $24.18 $21.01 4,419
2018-05-31 $24.30 $24.30 $24.23 $24.23 $21.06 5,576
2018-05-30 $24.28 $24.28 $24.25 $24.28 $21.10 4,928
2018-05-29 $24.24 $24.32 $24.23 $24.31 $21.13 4,099
2018-05-25 $24.21 $24.23 $24.19 $24.22 $21.04 17,177
2018-05-24 $24.19 $24.20 $24.15 $24.20 $21.03 14,797
2018-05-23 $24.07 $24.15 $24.07 $24.15 $20.98 8,987
2018-05-22 $24.07 $24.07 $24.05 $24.05 $20.90 12,056
2018-05-21 $24.04 $24.07 $24.03 $24.03 $20.88 6,007
2018-05-18 $24.06 $24.06 $24.03 $24.03 $20.88 10,768
2018-05-17 $24.02 $24.04 $24.00 $24.00 $20.86 9,258
2018-05-16 $24.07 $24.07 $24.01 $24.03 $20.88 11,497
2018-05-15 $24.06 $24.09 $24.04 $24.04 $20.89 3,100
2018-05-14 $24.18 $24.18 $24.13 $24.14 $20.98 3,267
2018-05-11 $24.15 $24.17 $24.13 $24.16 $20.99 36,136
2018-05-10 $24.11 $24.14 $24.11 $24.13 $20.97 6,689
2018-05-09 $24.06 $24.07 $24.03 $24.06 $20.91 8,896
2018-05-08 $24.10 $24.10 $24.05 $24.10 $20.94 11,264
2018-05-07 $24.10 $24.14 $24.10 $24.12 $20.96 6,736
2018-05-04 $24.09 $24.15 $24.09 $24.15 $20.99 1,992
2018-05-03 $24.14 $24.14 $24.11 $24.13 $20.97 1,501
2018-05-02 $24.11 $24.11 $24.11 $24.11 $20.95 293
2018-05-01 $24.18 $24.21 $24.17 $24.20 $20.96 8,463
2018-04-30 $24.24 $24.25 $24.22 $24.25 $21.01 6,197
2018-04-27 $24.22 $24.24 $24.22 $24.24 $21.00 1,417
2018-04-26 $24.20 $24.22 $24.19 $24.19 $20.96 21,439
2018-04-25 $24.18 $24.18 $24.13 $24.15 $20.92 2,936
2018-04-24 $24.18 $24.21 $24.18 $24.20 $20.96 15,036
2018-04-23 $24.25 $24.25 $24.23 $24.23 $20.99 12,398
2018-04-20 $24.30 $24.30 $24.25 $24.25 $21.01 16,254
2018-04-19 $24.32 $24.35 $24.31 $24.31 $21.06 4,082
2018-04-18 $24.44 $24.44 $24.38 $24.38 $21.12 5,683
2018-04-17 $24.45 $24.45 $24.44 $24.44 $21.17 1,092
2018-04-16 $24.41 $24.46 $24.38 $24.46 $21.19 20,918
2018-04-13 $24.44 $24.44 $24.39 $24.41 $21.15 9,168
2018-04-12 $24.40 $24.41 $24.39 $24.41 $21.15 2,752
2018-04-11 $24.40 $24.42 $24.39 $24.41 $21.14 10,490
2018-04-10 $24.39 $24.39 $24.39 $24.39 $21.13 552
2018-04-09 $24.35 $24.42 $24.35 $24.41 $21.14 13,347
2018-04-06 $24.36 $24.38 $24.36 $24.37 $21.11 24,297
2018-04-05 $24.33 $24.38 $24.33 $24.35 $21.09 25,156
2018-04-04 $24.33 $24.36 $24.32 $24.35 $21.09 17,662
2018-04-03 $24.34 $24.35 $24.32 $24.32 $21.07 7,763
2018-04-02 $24.41 $24.46 $24.40 $24.45 $21.11 41,860
2018-03-29 $24.43 $24.48 $24.43 $24.45 $21.11 24,352
2018-03-28 $24.43 $24.43 $24.33 $24.39 $21.06 88,289
2018-03-27 $24.36 $24.47 $24.34 $24.35 $21.03 49,520
2018-03-26 $24.31 $24.35 $24.31 $24.32 $21.00 10,002
2018-03-23 $24.34 $24.34 $24.29 $24.31 $20.99 7,011
2018-03-22 $24.37 $24.37 $24.30 $24.30 $20.99 5,423
2018-03-21 $24.28 $24.35 $24.28 $24.35 $21.03 3,325
2018-03-20 $24.28 $24.35 $24.28 $24.28 $20.97 12,006
2018-03-19 $24.37 $24.37 $24.33 $24.37 $21.05 9,950
2018-03-16 $24.38 $24.40 $24.34 $24.37 $21.05 13,869
2018-03-15 $24.41 $24.41 $24.38 $24.38 $21.05 8,597
2018-03-14 $24.38 $24.42 $24.37 $24.40 $21.07 19,566
2018-03-13 $24.39 $24.40 $24.35 $24.35 $21.03 11,082
2018-03-12 $24.37 $24.40 $24.35 $24.38 $21.05 13,903
2018-03-09 $24.36 $24.38 $24.35 $24.38 $21.05 7,310
2018-03-08 $24.36 $24.38 $24.36 $24.36 $21.03 12,941
2018-03-07 $24.35 $24.36 $24.32 $24.33 $21.01 16,351
2018-03-06 $24.37 $24.38 $24.32 $24.36 $21.04 10,117
2018-03-05 $24.37 $24.37 $24.30 $24.33 $21.01 28,659
2018-03-02 $24.36 $24.37 $24.33 $24.37 $21.05 2,320
2018-03-01 $24.44 $24.47 $24.43 $24.45 $21.06 3,022
2018-02-28 $24.46 $24.48 $24.45 $24.47 $21.07 7,419
2018-02-27 $24.48 $24.48 $24.42 $24.43 $21.03 3,993
2018-02-26 $24.48 $24.53 $24.48 $24.51 $21.10 9,016
2018-02-23 $24.47 $24.47 $24.37 $24.45 $21.05 67,118
2018-02-22 $24.41 $24.43 $24.39 $24.39 $21.00 10,045
2018-02-21 $24.49 $24.49 $24.44 $24.44 $21.04 21,856
2018-02-20 $24.42 $24.47 $24.42 $24.43 $21.03 17,677
2018-02-16 $24.44 $24.52 $24.44 $24.47 $21.07 21,124
2018-02-15 $24.42 $24.45 $24.39 $24.44 $21.04 14,779
2018-02-14 $24.38 $24.38 $24.32 $24.35 $20.97 8,676
2018-02-13 $24.44 $24.44 $24.39 $24.43 $21.03 22,464
2018-02-12 $24.45 $24.45 $24.39 $24.44 $21.04 15,282
2018-02-09 $24.42 $24.43 $24.37 $24.40 $21.00 5,339
2018-02-08 $24.47 $24.50 $24.46 $24.46 $21.06 925
2018-02-07 $24.57 $24.59 $24.54 $24.54 $21.13 3,784
2018-02-06 $24.61 $24.62 $24.56 $24.59 $21.17 23,266
2018-02-05 $24.54 $24.63 $24.54 $24.63 $21.21 13,586
2018-02-02 $24.66 $24.66 $24.58 $24.58 $21.16 23,243
2018-02-01 $24.81 $24.81 $24.77 $24.77 $21.27 6,194
2018-01-31 $24.82 $24.84 $24.79 $24.82 $21.31 9,250
2018-01-30 $24.84 $24.84 $24.76 $24.80 $21.29 21,449
2018-01-29 $24.89 $24.89 $24.83 $24.86 $21.35 18,843
2018-01-26 $24.89 $24.92 $24.89 $24.91 $21.39 57,041
2018-01-25 $24.91 $24.94 $24.83 $24.91 $21.38 15,017
2018-01-24 $24.88 $24.89 $24.83 $24.89 $21.37 83,279
2018-01-23 $24.88 $24.88 $24.87 $24.88 $21.36 21,288
2018-01-22 $24.84 $24.87 $24.79 $24.79 $21.29 39,008
2018-01-19 $24.85 $24.86 $24.83 $24.85 $21.33 20,238
2018-01-18 $24.90 $24.90 $24.87 $24.88 $21.36 43,237
2018-01-17 $24.94 $24.94 $24.90 $24.90 $21.38 7,171
2018-01-16 $24.98 $24.98 $24.95 $24.97 $21.44 11,462
2018-01-12 $24.92 $24.97 $24.92 $24.97 $21.44 6,791
2018-01-11 $24.93 $24.96 $24.93 $24.96 $21.43 17,157
2018-01-10 $24.88 $24.92 $24.87 $24.90 $21.38 16,626
2018-01-09 $24.96 $24.97 $24.90 $24.93 $21.40 31,304
2018-01-08 $25.03 $25.03 $24.97 $24.99 $21.45 30,934
2018-01-05 $25.01 $25.02 $25.01 $25.02 $21.49 13,825
2018-01-04 $25.00 $25.05 $24.98 $25.02 $21.48 6,504
2018-01-03 $24.93 $25.01 $24.93 $25.01 $21.47 12,760
2018-01-02 $25.34 $25.34 $24.93 $24.98 $21.45 18,609
2017-12-29 $25.12 $25.12 $24.97 $25.00 $21.47 5,556
2017-12-28 $25.00 $25.00 $24.95 $24.99 $21.45 5,605
2017-12-27 $25.01 $25.03 $24.97 $25.03 $21.45 11,193
2017-12-26 $24.95 $24.99 $24.93 $24.93 $21.37 5,971
2017-12-22 $24.88 $24.95 $24.88 $24.94 $21.37 2,051
2017-12-21 $24.87 $24.94 $24.87 $24.91 $21.34 2,497
2017-12-20 $24.93 $24.93 $24.90 $24.92 $21.35 4,873
2017-12-19 $26.38 $26.66 $24.92 $24.95 $21.38 27,943
2017-12-18 $24.99 $25.02 $24.99 $25.02 $21.44 6,425
2017-12-15 $25.01 $25.02 $24.98 $25.00 $21.42 3,250
2017-12-14 $25.02 $25.03 $24.97 $25.01 $21.43 45,058
2017-12-13 $24.92 $25.02 $24.92 $24.96 $21.39 10,616
2017-12-12 $24.92 $24.98 $24.89 $24.98 $21.41 3,322
2017-12-11 $24.97 $24.98 $24.93 $24.93 $21.36 7,770
2017-12-08 $24.97 $24.98 $24.95 $24.95 $21.38 6,437
2017-12-07 $25.03 $25.03 $24.95 $24.96 $21.39 4,196
2017-12-06 $25.06 $25.06 $24.95 $25.01 $21.43 319,633
2017-12-05 $24.99 $24.99 $24.97 $24.97 $21.40 4,218
2017-12-04 $24.93 $24.99 $24.93 $24.98 $21.41 5,372
2017-12-01 $25.02 $25.08 $25.02 $25.07 $21.42 13,176
2017-11-30 $24.98 $25.04 $24.96 $25.00 $21.36 18,984
2017-11-29 $25.05 $25.05 $25.00 $25.02 $21.38 5,619
2017-11-28 $25.09 $25.09 $25.05 $25.06 $21.41 320,367
2017-11-27 $25.06 $25.08 $25.04 $25.06 $21.41 3,194
2017-11-24 $25.04 $25.08 $25.04 $25.08 $21.43 1,711
2017-11-22 $25.05 $25.09 $25.00 $25.06 $21.41 7,322
2017-11-21 $25.04 $25.05 $24.97 $24.97 $21.34 4,474
2017-11-20 $24.95 $24.99 $24.95 $24.99 $21.35 5,985
2017-11-17 $24.99 $25.01 $24.97 $25.01 $21.36 3,630
2017-11-16 $24.95 $25.02 $24.94 $24.98 $21.34 16,401
2017-11-15 $24.86 $24.95 $24.86 $24.95 $21.32 13,158
2017-11-14 $24.90 $24.93 $24.87 $24.91 $21.28 26,422
2017-11-13 $24.94 $24.95 $24.88 $24.93 $21.30 22,809
2017-11-10 $24.93 $24.94 $24.91 $24.91 $21.28 11,100
2017-11-09 $24.95 $25.00 $24.95 $24.96 $21.33 7,692
2017-11-08 $25.00 $25.04 $25.00 $25.00 $21.36 4,356
2017-11-07 $25.08 $25.08 $25.07 $25.08 $21.43 9,113
2017-11-06 $25.10 $25.10 $25.05 $25.08 $21.43 5,599
2017-11-03 $25.20 $25.20 $25.03 $25.08 $21.43 5,930
2017-11-02 $25.01 $25.10 $25.01 $25.04 $21.40 8,609
2017-11-01 $25.15 $25.15 $25.11 $25.13 $21.41 3,478
2017-10-31 $25.15 $25.15 $25.11 $25.12 $21.40 3,500
2017-10-30 $25.14 $25.14 $25.07 $25.10 $21.39 4,852
2017-10-27 $25.01 $25.09 $25.00 $25.08 $21.37 4,196
2017-10-26 $25.00 $25.06 $25.00 $25.01 $21.31 6,183
2017-10-25 $25.03 $25.06 $25.00 $25.06 $21.35 9,037
2017-10-24 $25.10 $25.11 $25.06 $25.09 $21.38 5,204
2017-10-23 $25.08 $25.13 $25.07 $25.13 $21.41 2,674
2017-10-20 $25.10 $25.13 $25.10 $25.11 $21.39 8,975
2017-10-19 $25.18 $25.18 $25.10 $25.13 $21.41 7,731
2017-10-18 $25.10 $25.14 $25.10 $25.12 $21.40 15,414
2017-10-17 $25.15 $25.15 $25.09 $25.12 $21.40 7,346
2017-10-16 $25.15 $25.15 $25.11 $25.11 $21.39 3,949
2017-10-13 $25.10 $25.17 $25.10 $25.16 $21.44 26,032
2017-10-12 $25.06 $25.13 $25.06 $25.08 $21.37 12,131
2017-10-11 $25.14 $25.14 $25.07 $25.10 $21.39 8,563
2017-10-10 $25.06 $25.12 $25.06 $25.07 $21.36 23,570
2017-10-09 $25.09 $25.09 $25.07 $25.08 $21.37 1,564
2017-10-06 $25.08 $25.10 $25.07 $25.08 $21.37 2,876
2017-10-05 $25.12 $25.12 $25.09 $25.11 $21.39 12,921
2017-10-04 $25.16 $25.16 $25.08 $25.13 $21.41 24,469
2017-10-03 $25.11 $25.13 $25.08 $25.13 $21.41 2,428
2017-10-02 $25.24 $25.24 $25.15 $25.16 $21.38 1,863
2017-09-29 $25.23 $25.23 $25.13 $25.16 $21.38 18,981
2017-09-28 $25.22 $25.22 $25.11 $25.14 $21.36 12,697
2017-09-27 $25.15 $25.16 $25.13 $25.15 $21.37 5,887
2017-09-26 $25.20 $25.20 $25.16 $25.18 $21.40 13,338
2017-09-25 $25.17 $25.19 $25.17 $25.19 $21.40 2,033
2017-09-22 $25.16 $25.16 $25.13 $25.15 $21.37 4,054
2017-09-21 $25.09 $25.15 $25.09 $25.14 $21.36 8,064
2017-09-20 $25.20 $25.20 $25.10 $25.11 $21.34 11,203
2017-09-19 $25.17 $25.18 $25.14 $25.18 $21.40 9,484
2017-09-18 $25.17 $25.18 $25.16 $25.17 $21.39 2,002
2017-09-15 $25.18 $25.18 $25.16 $25.17 $21.39 4,517
2017-09-14 $25.17 $25.17 $25.12 $25.17 $21.38 7,959
2017-09-13 $25.18 $25.18 $25.13 $25.17 $21.39 4,576
2017-09-12 $25.17 $25.18 $25.15 $25.16 $21.38 11,890
2017-09-11 $25.22 $26.01 $25.18 $25.21 $21.42 76,900
2017-09-08 $25.26 $25.26 $25.20 $25.22 $21.43 14,980
2017-09-07 $25.24 $25.25 $25.20 $25.24 $21.45 5,930
2017-09-06 $25.83 $25.83 $25.18 $25.20 $21.41 68,596
2017-09-05 $25.30 $25.30 $25.26 $25.30 $21.44 9,094
2017-09-01 $25.30 $25.30 $25.19 $25.24 $21.39 15,419
2017-08-31 $25.23 $25.27 $25.21 $25.26 $21.40 13,479
2017-08-30 $25.20 $25.21 $25.18 $25.20 $21.36 6,099
2017-08-29 $25.20 $25.21 $25.18 $25.19 $21.34 8,300
2017-08-28 $25.18 $25.19 $25.14 $25.19 $21.34 11,087
2017-08-25 $25.17 $25.18 $25.15 $25.18 $21.34 1,819
2017-08-24 $25.14 $25.15 $25.10 $25.14 $21.30 6,159
2017-08-23 $25.11 $25.15 $25.11 $25.15 $21.31 2,745
2017-08-22 $25.10 $25.11 $25.07 $25.10 $21.27 12,691
2017-08-21 $25.10 $25.11 $25.07 $25.11 $21.28 22,951
2017-08-18 $25.05 $25.10 $25.05 $25.09 $21.26 14,389
2017-08-17 $25.09 $25.09 $25.05 $25.08 $21.25 13,763
2017-08-16 $25.06 $25.10 $25.05 $25.05 $21.23 7,758
2017-08-15 $25.10 $25.10 $25.01 $25.06 $21.23 34,168
2017-08-14 $25.00 $25.08 $25.00 $25.07 $21.24 13,190
2017-08-11 $25.02 $25.05 $25.02 $25.03 $21.21 4,713
2017-08-10 $25.06 $25.06 $25.02 $25.02 $21.20 7,379
2017-08-09 $25.07 $25.07 $25.03 $25.05 $21.22 17,922
2017-08-08 $25.10 $25.10 $25.04 $25.05 $21.23 4,138
2017-08-07 $25.14 $25.14 $25.00 $25.07 $21.25 39,155
2017-08-04 $25.10 $25.10 $25.08 $25.10 $21.27 18,503
2017-08-03 $25.13 $25.13 $25.12 $25.13 $21.29 6,034
2017-08-02 $25.08 $25.12 $25.08 $25.11 $21.28 1,460
2017-08-01 $25.16 $25.17 $25.16 $25.17 $21.27 759
2017-07-31 $25.13 $25.13 $25.13 $25.13 $21.24 224
2017-07-28 $25.11 $25.13 $25.10 $25.13 $21.24 434
2017-07-27 $25.11 $25.12 $25.06 $25.12 $21.22 4,436
2017-07-26 $25.09 $25.15 $25.05 $25.14 $21.24 9,066
2017-07-25 $25.09 $25.09 $25.06 $25.07 $21.18 13,495
2017-07-24 $25.09 $25.12 $25.09 $25.11 $21.22 1,838
2017-07-21 $25.12 $25.13 $25.11 $25.13 $21.23 863
2017-07-20 $25.10 $25.11 $25.10 $25.11 $21.22 1,194
2017-07-19 $25.21 $25.21 $25.09 $25.11 $21.22 9,128
2017-07-18 $25.07 $25.09 $25.07 $25.09 $21.20 10,217
2017-07-17 $25.04 $25.05 $25.02 $25.05 $21.17 2,944
2017-07-14 $25.05 $25.05 $25.02 $25.02 $21.14 1,024
2017-07-13 $25.01 $25.01 $24.93 $25.00 $21.13 2,920
2017-07-12 $25.00 $25.00 $24.97 $24.99 $21.12 2,068
2017-07-11 $24.91 $24.91 $24.89 $24.90 $21.04 2,704
2017-07-10 $24.89 $24.91 $24.87 $24.89 $21.04 1,676
2017-07-07 $24.98 $24.98 $24.84 $24.84 $20.99 6,107
2017-07-06 $24.86 $24.88 $24.86 $24.88 $21.03 1,335
2017-07-05 $25.00 $25.00 $24.98 $24.99 $21.06 1,117
2017-07-03 $25.10 $25.10 $25.00 $25.00 $21.06 1,455
2017-06-30 $25.05 $25.09 $25.00 $25.09 $21.14 11,112
2017-06-29 $25.04 $25.05 $25.01 $25.04 $21.10 4,779
2017-06-28 $25.00 $25.10 $25.00 $25.10 $21.15 6,322
2017-06-27 $25.11 $25.11 $25.07 $25.07 $21.12 3,957
2017-06-26 $25.15 $25.15 $25.13 $25.15 $21.19 2,632
2017-06-23 $25.04 $25.11 $25.04 $25.11 $21.16 5,414
2017-06-22 $25.05 $25.09 $25.05 $25.09 $21.14 4,729
2017-06-21 $25.14 $25.14 $25.06 $25.06 $21.11 9,541
2017-06-20 $25.06 $25.11 $25.06 $25.10 $21.15 6,260
2017-06-19 $25.08 $25.11 $25.08 $25.10 $21.15 4,755
2017-06-16 $25.13 $25.13 $25.11 $25.12 $21.16 7,518
2017-06-15 $25.11 $25.12 $25.07 $25.11 $21.15 6,956
2017-06-14 $25.18 $25.20 $25.15 $25.16 $21.20 3,111
2017-06-13 $25.04 $25.09 $25.04 $25.09 $21.14 5,175
2017-06-12 $25.07 $25.09 $25.02 $25.05 $21.11 3,972
2017-06-09 $25.05 $25.08 $25.05 $25.07 $21.12 1,097
2017-06-08 $25.04 $25.08 $25.04 $25.08 $21.13 13,140
2017-06-07 $25.09 $25.09 $25.05 $25.09 $21.14 8,883
2017-06-06 $25.08 $25.14 $25.08 $25.13 $21.17 14,274
2017-06-05 $25.11 $25.11 $25.05 $25.09 $21.14 17,807
2017-06-02 $25.05 $25.11 $25.05 $25.11 $21.16 792
2017-06-01 $25.10 $25.13 $25.10 $25.13 $21.11 443
2017-05-31 $25.11 $25.12 $25.09 $25.12 $21.10 1,541
2017-05-30 $25.10 $25.10 $25.10 $25.10 $21.08 380
2017-05-26 $25.06 $25.08 $25.06 $25.06 $21.06 3,136
2017-05-25 $25.09 $25.09 $25.03 $25.07 $21.06 1,466
2017-05-24 $25.04 $25.04 $25.02 $25.03 $21.02 2,235
2017-05-23 $25.02 $25.02 $25.02 $25.02 $21.02 802
2017-05-22 $25.05 $25.05 $25.02 $25.04 $21.03 1,368
2017-05-19 $25.00 $25.04 $25.00 $25.04 $21.04 7,300
2017-05-18 $24.96 $25.03 $24.96 $25.02 $21.02 1,693
2017-05-17 $25.03 $25.05 $25.00 $25.00 $21.00 3,127
2017-05-16 $24.98 $24.98 $24.98 $24.98 $20.99 431
2017-05-15 $24.96 $24.97 $24.92 $24.97 $20.97 4,448
2017-05-12 $24.94 $24.96 $24.92 $24.95 $20.96 1,717
2017-05-11 $24.83 $24.89 $24.82 $24.86 $20.88 30,858
2017-05-10 $24.85 $24.85 $24.83 $24.84 $20.87 7,889
2017-05-09 $24.81 $24.85 $24.81 $24.82 $20.85 10,952
2017-05-08 $24.84 $24.86 $24.81 $24.83 $20.86 27,793
2017-05-05 $24.86 $24.87 $24.82 $24.86 $20.88 4,814
2017-05-04 $24.86 $24.87 $24.83 $24.86 $20.88 3,424
2017-05-03 $24.88 $24.94 $24.88 $24.91 $20.93 2,578
2017-05-02 $24.90 $24.93 $24.90 $24.90 $20.92 4,049
2017-05-01 $25.00 $25.00 $24.91 $24.94 $20.90 40,283
2017-04-28 $24.91 $24.98 $24.91 $24.98 $20.93 8,655
2017-04-27 $24.96 $24.97 $24.95 $24.97 $20.92 929
2017-04-26 $24.93 $24.95 $24.90 $24.95 $20.91 9,552
2017-04-25 $24.93 $24.96 $24.91 $24.91 $20.87 8,895
2017-04-24 $24.96 $24.96 $24.92 $24.96 $20.91 5,584
2017-04-21 $24.98 $24.98 $24.94 $24.97 $20.92 6,222
2017-04-20 $24.96 $24.97 $24.94 $24.97 $20.92 4,321
2017-04-19 $24.98 $24.99 $24.95 $24.97 $20.92 5,087
2017-04-18 $24.95 $24.99 $24.95 $24.99 $20.94 3,457
2017-04-17 $24.96 $24.96 $24.92 $24.92 $20.88 2,148
2017-04-13 $24.94 $24.94 $24.89 $24.93 $20.89 1,418
2017-04-12 $24.90 $24.90 $24.86 $24.89 $20.86 3,197
2017-04-11 $24.86 $24.88 $24.83 $24.85 $20.82 1,952
2017-04-10 $24.83 $24.85 $24.83 $24.84 $20.81 3,939
2017-04-07 $24.90 $24.90 $24.82 $24.82 $20.80 1,064
2017-04-06 $24.80 $24.85 $24.80 $24.85 $20.82 4,089
2017-04-05 $24.82 $24.85 $24.79 $24.84 $20.81 4,730
2017-04-04 $24.83 $24.83 $24.79 $24.83 $20.80 4,079
2017-04-03 $24.86 $24.90 $24.84 $24.90 $20.81 114,371
2017-03-31 $24.84 $24.85 $24.84 $24.85 $20.76 1,192
2017-03-30 $24.85 $24.85 $24.80 $24.84 $20.76 8,169
2017-03-29 $24.82 $24.84 $24.78 $24.84 $20.75 2,245
2017-03-28 $24.81 $24.81 $24.75 $24.79 $20.71 996
2017-03-27 $24.80 $24.80 $24.76 $24.79 $20.71 3,508
2017-03-24 $24.77 $24.78 $24.73 $24.78 $20.71 48,853
2017-03-23 $24.71 $24.75 $24.71 $24.75 $20.68 53,285
2017-03-22 $24.70 $24.76 $24.69 $24.76 $20.69 4,616
2017-03-21 $24.74 $24.74 $24.71 $24.73 $20.66 14,584
2017-03-20 $24.71 $24.72 $24.67 $24.72 $20.66 7,082
2017-03-17 $24.64 $24.71 $24.64 $24.70 $20.64 11,352
2017-03-16 $24.68 $24.68 $24.65 $24.65 $20.59 11,910
2017-03-15 $24.55 $24.67 $24.55 $24.67 $20.62 1,437
2017-03-14 $24.52 $24.52 $24.48 $24.49 $20.46 682
2017-03-13 $24.48 $24.48 $24.48 $24.48 $20.45 3,091
2017-03-10 $24.53 $24.54 $24.53 $24.54 $20.50 1,574
2017-03-09 $24.51 $24.52 $24.51 $24.52 $20.49 1,405
2017-03-08 $24.61 $24.61 $24.57 $24.61 $20.56 1,285
2017-03-07 $24.71 $24.71 $24.65 $24.65 $20.60 5,528
2017-03-06 $24.73 $24.75 $24.73 $24.75 $20.68 1,386
2017-03-03 $24.75 $24.75 $24.74 $24.74 $20.67 1,095
2017-03-02 $24.76 $24.76 $24.71 $24.71 $20.65 3,241
2017-03-01 $24.85 $24.86 $24.82 $24.86 $20.72 3,132
2017-02-28 $24.92 $24.93 $24.91 $24.91 $20.76 2,196
2017-02-27 $24.91 $25.02 $24.88 $24.92 $20.77 30,295
2017-02-24 $24.92 $24.92 $24.90 $24.92 $20.77 10,226
2017-02-23 $24.86 $24.89 $24.84 $24.88 $20.73 2,803
2017-02-22 $24.84 $24.84 $24.80 $24.80 $20.67 1,234
2017-02-21 $24.80 $24.83 $24.80 $24.83 $20.69 5,886
2017-02-17 $24.81 $24.81 $24.81 $24.81 $20.67 997
2017-02-16 $24.77 $24.78 $24.77 $24.78 $20.65 423
2017-02-15 $24.73 $24.75 $24.72 $24.73 $20.60 4,988
2017-02-14 $24.75 $24.81 $24.71 $24.78 $20.65 5,930
2017-02-13 $24.76 $24.76 $24.76 $24.76 $20.63 218
2017-02-10 $24.73 $24.80 $24.73 $24.80 $20.67 3,377
2017-02-09 $24.82 $24.82 $24.80 $24.80 $20.66 524
2017-02-08 $24.82 $24.82 $24.81 $24.82 $20.69 1,850
2017-02-07 $24.81 $24.81 $24.80 $24.80 $20.67 4,659
2017-02-06 $24.81 $24.81 $24.78 $24.80 $20.67 801
2017-02-03 $24.77 $24.79 $24.73 $24.73 $20.61 4,635
2017-02-02 $24.70 $24.73 $24.70 $24.71 $20.59 3,715
2017-02-01 $24.79 $24.79 $24.68 $24.68 $20.52 1,381
2017-01-31 $24.75 $24.77 $24.75 $24.77 $20.59 6,082
2017-01-30 $24.73 $24.74 $24.73 $24.74 $20.57 4,996
2017-01-27 $24.73 $24.75 $24.71 $24.75 $20.58 5,295
2017-01-26 $24.70 $24.70 $24.65 $24.68 $20.52 5,322
2017-01-25 $24.70 $24.71 $24.67 $24.70 $20.54 27,332
2017-01-24 $24.75 $24.75 $24.70 $24.71 $20.54 3,344
2017-01-23 $24.68 $24.75 $24.68 $24.73 $20.56 1,238
2017-01-20 $24.60 $24.69 $24.60 $24.69 $20.53 3,874
2017-01-19 $24.68 $24.68 $24.59 $24.59 $20.44 3,339
2017-01-18 $24.78 $24.78 $24.65 $24.65 $20.49 3,004
2017-01-17 $24.83 $24.83 $24.74 $24.82 $20.64 4,138
2017-01-13 $24.78 $24.78 $24.72 $24.72 $20.55 10,386
2017-01-12 $24.78 $24.81 $24.75 $24.81 $20.63 3,166
2017-01-11 $24.68 $24.77 $24.61 $24.72 $20.55 11,293
2017-01-10 $24.77 $24.77 $24.75 $24.75 $20.58 444
2017-01-09 $24.77 $24.79 $24.70 $24.77 $20.59 26,915
2017-01-06 $24.67 $24.75 $24.67 $24.74 $20.57 4,258
2017-01-05 $24.68 $24.78 $24.68 $24.76 $20.59 1,864
2017-01-04 $24.67 $24.67 $24.67 $24.67 $20.51 650
2017-01-03 $24.58 $24.67 $24.55 $24.65 $20.49 72,371
2016-12-30 $24.65 $24.65 $24.63 $24.65 $20.49 1,275
2016-12-29 $24.61 $24.63 $24.59 $24.63 $20.48 2,040
2016-12-28 $24.57 $24.59 $24.57 $24.59 $20.44 341
2016-12-27 $24.62 $24.62 $24.54 $24.54 $20.33 4,220
2016-12-23 $24.58 $24.63 $24.58 $24.63 $20.40 855
2016-12-22 $24.61 $24.62 $24.58 $24.62 $20.40 1,863
2016-12-21 $24.61 $24.61 $24.58 $24.58 $20.37 4,074
2016-12-20 $24.58 $24.59 $24.52 $24.58 $20.36 5,493
2016-12-19 $24.54 $24.54 $24.50 $24.50 $20.30 829
2016-12-16 $24.45 $24.50 $24.45 $24.49 $20.29 2,245
2016-12-15 $24.51 $24.51 $24.47 $24.47 $20.27 267
2016-12-14 $24.61 $24.73 $24.53 $24.53 $20.32 15,849
2016-12-13 $24.61 $24.69 $24.59 $24.61 $20.38 3,389
2016-12-12 $24.60 $24.67 $24.60 $24.61 $20.39 4,636
2016-12-09 $24.66 $24.75 $24.64 $24.64 $20.41 18,129
2016-12-08 $24.72 $24.77 $24.65 $24.69 $20.45 14,757
2016-12-07 $24.75 $24.78 $24.72 $24.72 $20.48 2,266
2016-12-06 $24.70 $24.70 $24.65 $24.69 $20.46 2,300
2016-12-05 $24.61 $24.67 $24.53 $24.67 $20.44 13,336
2016-12-02 $24.63 $24.65 $24.56 $24.62 $20.40 29,732
2016-12-01 $24.52 $24.63 $24.52 $24.53 $20.26 7,711
2016-11-30 $24.66 $24.74 $24.66 $24.71 $20.41 10,610
2016-11-29 $24.67 $24.68 $24.67 $24.68 $20.38 513
2016-11-28 $24.73 $24.74 $24.68 $24.71 $20.41 5,665
2016-11-25 $24.72 $24.72 $24.71 $24.71 $20.41 12,430
2016-11-23 $24.58 $24.58 $24.57 $24.57 $20.30 13,408
2016-11-22 $24.69 $24.72 $24.69 $24.72 $20.42 1,142
2016-11-21 $24.69 $24.70 $24.64 $24.64 $20.35 1,378
2016-11-18 $24.66 $24.73 $24.66 $24.66 $20.37 2,931
2016-11-17 $24.75 $24.75 $24.69 $24.69 $20.39 10,772
2016-11-16 $24.75 $24.76 $24.69 $24.69 $20.39 645
2016-11-15 $24.71 $24.78 $24.68 $24.74 $20.43 6,663
2016-11-14 $24.62 $24.69 $24.51 $24.58 $20.30 15,698
2016-11-11 $24.68 $24.73 $24.65 $24.71 $20.41 3,970
2016-11-10 $24.80 $24.80 $24.72 $24.72 $20.42 51,869
2016-11-09 $24.90 $24.94 $24.83 $24.83 $20.51 1,520
2016-11-08 $25.02 $25.02 $25.02 $25.02 $20.67 595
2016-11-07 $25.04 $25.04 $25.04 $25.04 $20.68 786
2016-11-04 $24.95 $25.00 $24.95 $25.00 $20.65 1,662
2016-11-03 $24.94 $24.98 $24.94 $24.98 $20.63 653
2016-11-02 $24.98 $24.98 $24.96 $24.96 $20.62 959
2016-11-01 $25.04 $25.04 $25.03 $25.03 $20.62 1,400
2016-10-31 $25.08 $25.08 $25.07 $25.07 $20.66 4,363
2016-10-28 $25.09 $25.10 $24.94 $24.94 $20.55 6,580
2016-10-27 $25.11 $25.13 $25.08 $25.10 $20.68 3,292
2016-10-26 $25.16 $25.18 $25.15 $25.15 $20.72 2,996
2016-10-25 $25.22 $25.22 $25.22 $25.22 $20.78 275
2016-10-24 $25.24 $25.24 $25.20 $25.20 $20.77 1,454
2016-10-21 $25.20 $25.23 $25.20 $25.23 $20.79 1,076
2016-10-20 $25.19 $25.21 $25.19 $25.21 $20.77 1,835
2016-10-19 $25.19 $25.21 $25.18 $25.21 $20.77 1,493
2016-10-18 $25.12 $25.18 $25.12 $25.18 $20.75 7,474
2016-10-17 $25.13 $25.15 $25.13 $25.15 $20.72 822
2016-10-14 $25.15 $25.15 $25.13 $25.13 $20.71 1,750
2016-10-13 $25.12 $25.12 $25.10 $25.10 $20.68 1,002
2016-10-12 $25.09 $25.09 $25.09 $25.09 $20.67 274
2016-10-11 $25.14 $25.14 $25.13 $25.13 $20.71 852
2016-10-10 $25.19 $25.19 $25.18 $25.18 $20.75 908
2016-10-07 $25.14 $25.14 $25.14 $25.14 $20.71 287
2016-10-06 $25.14 $25.17 $25.14 $25.16 $20.73 478
2016-10-05 $25.14 $25.16 $25.14 $25.16 $20.73 3,347
2016-10-04 $25.17 $25.17 $25.17 $25.17 $20.74 151
2016-10-03 $25.27 $25.27 $25.27 $25.27 $20.77 153
2016-09-30 $25.30 $25.30 $25.30 $25.30 $20.80 1,754
2016-09-29 $25.29 $25.30 $25.29 $25.30 $20.80 413
2016-09-28 $25.22 $25.30 $25.22 $25.30 $20.80 1,975
2016-09-27 $25.28 $25.28 $25.26 $25.26 $20.76 570
2016-09-26 $25.26 $25.26 $25.20 $25.23 $20.73 5,058
2016-09-23 $25.28 $25.28 $25.28 $25.28 $20.78 893
2016-09-22 $25.24 $25.24 $25.22 $25.22 $20.73 538
2016-09-21 $25.15 $25.15 $25.14 $25.14 $20.67 601
2016-09-20 $25.16 $25.16 $25.16 $25.16 $20.68 225
2016-09-19 $25.14 $25.14 $25.14 $25.14 $20.66 210
2016-09-16 $25.07 $25.07 $25.07 $25.07 $20.61 1
2016-09-15 $25.13 $25.13 $25.07 $25.07 $20.61 475
2016-09-14 $25.06 $25.09 $25.05 $25.09 $20.62 2,000
2016-09-13 $25.14 $25.14 $25.07 $25.08 $20.62 1,895
2016-09-12 $25.10 $25.17 $25.10 $25.14 $20.66 3,541
2016-09-09 $25.16 $25.16 $25.14 $25.14 $20.66 685
2016-09-08 $25.25 $25.25 $25.21 $25.25 $20.75 1,274
2016-09-07 $25.33 $25.34 $25.29 $25.32 $20.81 5,784
2016-09-06 $25.20 $25.35 $25.20 $25.32 $20.81 5,301
2016-09-02 $25.23 $25.24 $25.23 $25.24 $20.75 993
2016-09-01 $25.27 $25.27 $25.25 $25.27 $20.72 890
2016-08-31 $25.25 $25.28 $25.25 $25.26 $20.71 433
2016-08-30 $25.25 $25.30 $25.25 $25.30 $20.75 3,004
2016-08-29 $25.21 $25.30 $25.21 $25.30 $20.74 5,575
2016-08-26 $25.32 $25.32 $25.18 $25.18 $20.65 6,208
2016-08-25 $25.28 $25.28 $25.28 $25.28 $20.73 74
2016-08-24 $25.24 $25.28 $25.24 $25.28 $20.73 2,817
2016-08-23 $25.28 $25.29 $25.27 $25.28 $20.73 1,025
2016-08-22 $25.23 $25.24 $25.23 $25.24 $20.70 800
2016-08-19 $25.20 $25.20 $25.20 $25.20 $20.67 1,600
2016-08-18 $25.27 $25.29 $25.23 $25.23 $20.69 4,316
2016-08-17 $25.22 $25.22 $25.18 $25.20 $20.67 1,135
2016-08-16 $25.22 $25.22 $25.21 $25.21 $20.67 2,901
2016-08-15 $25.20 $25.20 $25.19 $25.20 $20.67 3,402
2016-08-12 $25.22 $25.24 $25.22 $25.23 $20.69 1,413
2016-08-11 $25.24 $25.24 $25.21 $25.21 $20.67 701
2016-08-10 $25.21 $25.25 $25.21 $25.25 $20.71 959
2016-08-09 $25.19 $25.21 $25.19 $25.21 $20.67 2,222
2016-08-08 $25.13 $25.13 $25.13 $25.13 $20.61 107
2016-08-05 $25.13 $25.13 $25.13 $25.13 $20.61 1,647
2016-08-04 $25.16 $25.16 $25.16 $25.16 $20.63 1,689
2016-08-03 $25.07 $25.08 $25.07 $25.08 $20.57 1,346
2016-08-02 $25.03 $25.06 $25.03 $25.06 $20.55 1,171
2016-08-01 $25.18 $25.18 $25.16 $25.16 $20.58 667
2016-07-29 $25.18 $25.18 $25.18 $25.18 $20.60 547
2016-07-28 $25.16 $25.19 $25.14 $25.19 $20.61 3,281
2016-07-27 $25.12 $25.14 $25.12 $25.14 $20.57 501
2016-07-26 $25.14 $25.16 $25.10 $25.10 $20.53 7,717
2016-07-25 $25.16 $25.18 $25.13 $25.13 $20.56 9,851
2016-07-22 $25.18 $25.23 $25.18 $25.23 $20.64 900
2016-07-21 $25.13 $25.20 $25.13 $25.14 $20.57 2,798
2016-07-20 $25.11 $25.16 $25.11 $25.16 $20.58 652
2016-07-19 $25.20 $25.20 $25.18 $25.20 $20.61 8,703
2016-07-18 $25.16 $25.16 $25.13 $25.13 $20.56 501
2016-07-15 $25.20 $25.20 $25.19 $25.19 $20.61 1,228
2016-07-14 $25.16 $25.22 $25.13 $25.22 $20.63 2,220
2016-07-13 $25.23 $25.24 $25.15 $25.24 $20.65 7,284
2016-07-12 $25.26 $25.26 $25.16 $25.19 $20.61 7,197
2016-07-11 $25.18 $25.26 $25.18 $25.26 $20.66 1,889
2016-07-08 $25.17 $25.24 $25.17 $25.21 $20.62 1,595
2016-07-07 $25.09 $25.16 $25.09 $25.16 $20.58 2,657
2016-07-06 $25.11 $25.16 $25.11 $25.16 $20.58 1,487
2016-07-05 $25.20 $25.20 $25.19 $25.19 $20.55 584
2016-07-01 $25.29 $25.29 $25.09 $25.09 $20.47 1,013
2016-06-30 $25.12 $25.17 $25.11 $25.17 $20.54 2,510
2016-06-29 $25.11 $25.12 $25.10 $25.12 $20.50 1,891
2016-06-28 $24.93 $24.93 $24.93 $24.93 $20.34 1,200
2016-06-27 $24.92 $25.01 $24.92 $24.99 $20.39 3,742
2016-06-24 $25.04 $25.04 $25.00 $25.00 $20.40 553
2016-06-23 $24.97 $24.97 $24.97 $24.97 $20.37 960
2016-06-22 $24.94 $24.96 $24.91 $24.91 $20.32 4,341
2016-06-21 $24.92 $24.95 $24.86 $24.86 $20.29 1,709
2016-06-20 $24.94 $24.94 $24.94 $24.94 $20.35 400
2016-06-17 $24.93 $24.93 $24.85 $24.93 $20.34 3,003
2016-06-16 $24.87 $24.92 $24.87 $24.89 $20.31 2,714
2016-06-15 $24.95 $25.00 $24.95 $25.00 $20.40 6,623
2016-06-14 $24.92 $24.92 $24.92 $24.92 $20.33 463
2016-06-13 $24.88 $24.88 $24.88 $24.88 $20.30 9
2016-06-10 $24.97 $24.97 $24.88 $24.88 $20.30 1,903
2016-06-09 $24.99 $24.99 $24.99 $24.99 $20.39 306
2016-06-08 $24.97 $24.98 $24.93 $24.98 $20.38 12,164
2016-06-07 $24.96 $24.96 $24.85 $24.85 $20.28 1,154
2016-06-06 $24.89 $24.93 $24.80 $24.92 $20.33 2,258
2016-06-03 $24.85 $24.85 $24.84 $24.84 $20.27 375
2016-06-02 $24.69 $24.82 $24.69 $24.71 $20.16 2,624
2016-06-01 $24.83 $24.84 $24.83 $24.84 $20.22 1,300
2016-05-31 $24.83 $24.83 $24.83 $24.83 $20.21 0
2016-05-27 $24.83 $24.83 $24.83 $24.83 $20.21 301
2016-05-26 $24.84 $24.85 $24.72 $24.72 $20.12 15,264
2016-05-25 $24.70 $24.70 $24.70 $24.70 $20.10 0
2016-05-24 $24.72 $24.72 $24.70 $24.70 $20.10 1,325
2016-05-23 $24.68 $24.78 $24.68 $24.72 $20.12 17,139
2016-05-20 $24.76 $24.78 $24.70 $24.77 $20.16 1,937
2016-05-19 $24.75 $24.97 $24.67 $24.76 $20.15 31,005
2016-05-18 $24.72 $24.79 $24.67 $24.67 $20.08 4,262
2016-05-17 $24.84 $24.86 $24.77 $24.84 $20.22 4,029
2016-05-16 $24.84 $24.86 $24.77 $24.86 $20.23 8,129
2016-05-13 $24.84 $24.85 $24.80 $24.85 $20.23 2,001
2016-05-12 $24.80 $24.80 $24.80 $24.80 $20.19 200
2016-05-11 $24.86 $24.87 $24.81 $24.84 $20.21 4,894
2016-05-10 $24.82 $24.86 $24.82 $24.86 $20.23 1,813
2016-05-09 $24.79 $24.83 $24.79 $24.82 $20.20 11,116
2016-05-06 $24.82 $24.84 $24.77 $24.77 $20.16 11,957
2016-05-05 $24.86 $24.86 $24.79 $24.79 $20.18 330
2016-05-04 $24.85 $24.85 $24.81 $24.83 $20.21 2,682
2016-05-03 $24.86 $24.87 $24.77 $24.87 $20.24 4,740
2016-05-02 $24.92 $24.93 $24.83 $24.88 $20.20 15,166
2016-04-29 $24.90 $24.97 $24.89 $24.96 $20.27 11,840
2016-04-28 $25.04 $25.04 $24.89 $24.93 $20.24 5,065
2016-04-27 $24.88 $24.92 $24.85 $24.92 $20.23 4,163
2016-04-26 $24.82 $24.82 $24.78 $24.80 $20.14 940
2016-04-25 $24.71 $24.71 $24.71 $24.71 $20.06 835
2016-04-22 $24.82 $24.82 $24.82 $24.82 $20.15 0
2016-04-21 $24.74 $24.82 $24.74 $24.82 $20.15 628
2016-04-20 $24.80 $24.86 $24.74 $24.77 $20.11 21,480
2016-04-19 $24.74 $24.80 $24.73 $24.75 $20.10 2,450
2016-04-18 $24.77 $24.83 $24.72 $24.82 $20.15 3,164
2016-04-15 $24.70 $24.70 $24.70 $24.70 $20.05 15
2016-04-14 $24.68 $24.70 $24.68 $24.70 $20.05 885
2016-04-13 $24.64 $24.74 $24.64 $24.72 $20.07 647
2016-04-12 $24.69 $24.72 $24.61 $24.72 $20.07 3,121
2016-04-11 $24.70 $24.70 $24.69 $24.69 $20.05 1,276
2016-04-08 $24.59 $24.71 $24.58 $24.71 $20.06 2,595
2016-04-07 $24.59 $24.69 $24.59 $24.69 $20.05 396
2016-04-06 $24.67 $24.67 $24.66 $24.67 $20.03 3,232
2016-04-05 $24.62 $24.63 $24.61 $24.63 $19.99 3,623
2016-04-04 $24.63 $24.64 $24.60 $24.64 $20.01 2,972
2016-04-01 $24.69 $24.69 $24.68 $24.68 $19.99 1,233
2016-03-31 $24.66 $24.68 $24.61 $24.68 $19.99 703
2016-03-30 $24.64 $24.64 $24.58 $24.58 $19.91 703
2016-03-29 $24.53 $24.67 $24.53 $24.56 $19.89 6,339
2016-03-28 $24.52 $24.52 $24.52 $24.52 $19.86 0
2016-03-24 $24.55 $24.55 $24.52 $24.52 $19.86 2,867
2016-03-23 $24.52 $24.52 $24.46 $24.46 $19.81 871
2016-03-22 $24.59 $24.59 $24.59 $24.59 $19.91 10
2016-03-21 $24.59 $24.59 $24.59 $24.59 $19.91 410
2016-03-18 $24.53 $24.53 $24.53 $24.53 $19.87 0
2016-03-17 $24.53 $24.53 $24.53 $24.53 $19.87 200
2016-03-16 $24.36 $24.36 $24.34 $24.34 $19.71 3,193
2016-03-15 $24.46 $24.46 $24.39 $24.42 $19.77 880
2016-03-14 $24.42 $24.42 $24.42 $24.42 $19.78 0
2016-03-11 $24.43 $24.43 $24.42 $24.42 $19.78 1,263
2016-03-10 $24.37 $24.37 $24.37 $24.37 $19.73 4
2016-03-09 $24.38 $24.38 $24.37 $24.37 $19.73 1,344
2016-03-08 $24.35 $24.35 $24.35 $24.35 $19.72 100
2016-03-07 $24.30 $24.36 $24.30 $24.31 $19.69 2,762
2016-03-04 $24.29 $24.29 $24.29 $24.29 $19.67 124
2016-03-03 $24.29 $24.29 $24.29 $24.29 $19.67 16
2016-03-02 $24.29 $24.29 $24.29 $24.29 $19.67 450
2016-03-01 $24.35 $24.36 $24.31 $24.35 $19.67 4,747
2016-02-29 $24.35 $24.35 $24.34 $24.34 $19.66 1,685
2016-02-26 $24.25 $24.25 $24.25 $24.25 $19.59 892
2016-02-25 $24.25 $24.25 $24.25 $24.25 $19.59 176
2016-02-24 $24.17 $24.17 $24.17 $24.17 $19.52 635
2016-02-23 $24.19 $24.19 $24.19 $24.19 $19.54 116
2016-02-22 $24.23 $24.25 $24.12 $24.12 $19.48 3,191
2016-02-19 $24.08 $24.18 $24.07 $24.07 $19.44 2,700
2016-02-18 $23.85 $24.17 $23.85 $24.10 $19.47 2,412
2016-02-17 $24.15 $24.15 $24.15 $24.15 $19.51 4
2016-02-16 $24.15 $24.15 $24.15 $24.15 $19.51 256
2016-02-12 $24.11 $24.13 $24.05 $24.13 $19.49 2,191
2016-02-11 $24.09 $24.20 $24.03 $24.15 $19.51 96,855
2016-02-10 $24.09 $24.09 $24.09 $24.09 $19.46 404
2016-02-09 $24.08 $24.08 $23.98 $23.98 $19.37 1,742
2016-02-08 $24.10 $24.10 $24.10 $24.10 $19.47 283
2016-02-05 $24.08 $24.08 $24.08 $24.08 $19.45 24
2016-02-04 $24.08 $24.08 $24.08 $24.08 $19.45 0
2016-02-03 $24.10 $24.10 $24.08 $24.08 $19.45 570
2016-02-02 $24.15 $24.15 $24.04 $24.12 $19.48 1,896
2016-02-01 $24.18 $24.20 $24.17 $24.18 $19.49 2,687
2016-01-29 $24.17 $24.17 $24.17 $24.17 $19.48 31
2016-01-28 $24.17 $24.18 $24.11 $24.17 $19.48 18,858
2016-01-27 $24.14 $24.14 $24.14 $24.14 $19.45 186
2016-01-26 $24.12 $24.12 $24.12 $24.12 $19.44 0
2016-01-25 $24.05 $24.14 $24.03 $24.12 $19.44 33,204
2016-01-22 $23.98 $23.98 $23.97 $23.98 $19.33 8,900
2016-01-21 $23.91 $23.93 $23.91 $23.93 $19.29 857
2016-01-20 $23.93 $23.93 $23.87 $23.88 $19.24 3,307
2016-01-19 $24.04 $24.04 $23.98 $23.98 $19.32 618
2016-01-15 $24.06 $24.06 $24.06 $24.06 $19.39 46
2016-01-14 $24.07 $24.07 $24.06 $24.06 $19.39 1,572
2016-01-13 $24.13 $24.13 $24.10 $24.10 $19.42 402
2016-01-12 $24.06 $24.06 $24.06 $24.06 $19.39 140
2016-01-11 $24.10 $24.10 $24.06 $24.09 $19.41 655
2016-01-08 $24.08 $24.08 $24.08 $24.08 $19.41 1,208
2016-01-07 $24.10 $24.11 $24.06 $24.06 $19.39 2,923
2016-01-06 $24.04 $24.14 $24.04 $24.13 $19.45 1,617
2016-01-05 $23.95 $24.11 $23.95 $24.01 $19.35 1,496
2016-01-04 $23.97 $23.97 $23.97 $23.97 $19.32 434
2015-12-31 $24.01 $24.03 $24.01 $24.01 $19.35 22,153
2015-12-30 $24.08 $24.09 $23.98 $23.98 $19.33 16,580
2015-12-29 $24.03 $24.10 $24.01 $24.07 $19.40 2,083
2015-12-28 $24.13 $24.13 $24.13 $24.13 $19.45 698
2015-12-24 $24.17 $24.17 $24.17 $24.17 $19.37 2,201
2015-12-23 $24.14 $24.14 $24.14 $24.14 $19.35 508
2015-12-22 $24.08 $24.13 $24.06 $24.13 $19.34 20,552
2015-12-21 $24.25 $24.25 $24.18 $24.20 $19.39 1,719
2015-12-18 $24.20 $24.24 $24.12 $24.13 $19.34 5,603
2015-12-17 $24.24 $24.24 $24.19 $24.19 $19.39 280
2015-12-16 $24.21 $24.24 $24.17 $24.24 $19.43 3,543
2015-12-15 $24.14 $24.14 $24.14 $24.14 $19.35 0
2015-12-14 $24.12 $24.22 $24.05 $24.14 $19.35 1,698
2015-12-11 $24.20 $24.26 $24.20 $24.26 $19.45 532
2015-12-10 $24.33 $24.40 $24.33 $24.39 $19.55 980
2015-12-09 $24.31 $24.39 $24.30 $24.39 $19.55 892
2015-12-08 $24.38 $24.38 $24.30 $24.30 $19.48 4,919
2015-12-07 $24.36 $24.36 $24.36 $24.36 $19.53 25
2015-12-04 $24.36 $24.36 $24.36 $24.36 $19.53 825
2015-12-03 $24.51 $24.51 $24.51 $24.51 $19.65 0
2015-12-02 $24.41 $24.51 $24.41 $24.51 $19.65 2,590
2015-12-01 $24.60 $24.60 $24.60 $24.60 $19.67 119
2015-11-30 $24.47 $24.47 $24.47 $24.47 $19.56 50
2015-11-27 $24.47 $24.47 $24.47 $24.47 $19.56 90
2015-11-25 $24.47 $24.47 $24.47 $24.47 $19.56 0
2015-11-24 $24.47 $24.47 $24.47 $24.47 $19.56 105
2015-11-23 $24.54 $24.54 $24.54 $24.54 $19.62 0
2015-11-20 $24.53 $24.54 $24.52 $24.54 $19.62 5,495
2015-11-19 $24.45 $24.54 $24.45 $24.52 $19.60 2,804
2015-11-18 $24.52 $24.52 $24.52 $24.52 $19.61 156
2015-11-17 $24.40 $24.40 $24.40 $24.40 $19.51 0
2015-11-16 $24.38 $24.40 $24.38 $24.40 $19.51 508
2015-11-13 $24.37 $24.37 $24.37 $24.37 $19.49 170
2015-11-12 $24.48 $24.48 $24.48 $24.48 $19.57 0
2015-11-11 $24.48 $24.48 $24.48 $24.48 $19.57 1,241
2015-11-10 $24.44 $24.52 $24.38 $24.50 $19.59 14,679
2015-11-09 $24.48 $24.52 $24.46 $24.47 $19.56 14,811
2015-11-06 $24.55 $24.55 $24.47 $24.47 $19.57 3,292
2015-11-05 $24.67 $24.67 $24.66 $24.66 $19.72 2,530
2015-11-04 $24.64 $24.67 $24.64 $24.67 $19.72 414
2015-11-03 $24.66 $24.67 $24.66 $24.67 $19.72 15,646
2015-11-02 $24.75 $24.77 $24.75 $24.77 $19.75 259
2015-10-30 $24.72 $24.75 $24.67 $24.69 $19.69 33,850
2015-10-29 $24.73 $24.74 $24.67 $24.67 $19.67 3,805
2015-10-28 $24.82 $24.82 $24.82 $24.82 $19.79 6
2015-10-27 $24.82 $24.82 $24.82 $24.82 $19.79 216
2015-10-26 $24.78 $24.78 $24.78 $24.78 $19.76 0
2015-10-23 $24.74 $24.83 $24.74 $24.78 $19.76 2,616
2015-10-22 $24.77 $24.78 $24.77 $24.77 $19.75 3,300
2015-10-21 $24.85 $24.85 $24.81 $24.82 $19.79 702
2015-10-20 $24.73 $24.73 $24.73 $24.73 $19.72 100
2015-10-19 $24.72 $24.72 $24.72 $24.72 $19.71 2
2015-10-16 $24.72 $24.72 $24.72 $24.72 $19.71 0
2015-10-15 $24.72 $24.72 $24.72 $24.72 $19.71 0
2015-10-14 $24.72 $24.72 $24.72 $24.72 $19.71 480
2015-10-13 $24.74 $24.74 $24.74 $24.74 $19.73 0
2015-10-12 $24.74 $24.74 $24.74 $24.74 $19.73 379
2015-10-09 $24.73 $24.73 $24.72 $24.72 $19.71 827
2015-10-08 $24.64 $24.72 $24.62 $24.72 $19.71 16,267
2015-10-07 $24.65 $24.65 $24.65 $24.65 $19.66 426
2015-10-06 $24.60 $24.65 $24.60 $24.65 $19.66 439
2015-10-05 $24.55 $24.55 $24.54 $24.54 $19.57 303
2015-10-02 $24.51 $24.53 $24.51 $24.51 $19.54 1,715
2015-10-01 $24.52 $24.53 $24.52 $24.53 $19.51 1,095
2015-09-30 $24.60 $24.60 $24.57 $24.59 $19.55 705
2015-09-29 $24.50 $24.53 $24.50 $24.51 $19.49 5,933
2015-09-28 $24.57 $24.57 $24.55 $24.55 $19.52 2,137
2015-09-25 $24.67 $24.67 $24.67 $24.67 $19.62 0
2015-09-24 $24.67 $24.67 $24.67 $24.67 $19.62 142
2015-09-23 $24.69 $24.69 $24.69 $24.69 $19.63 151
2015-09-22 $24.70 $24.70 $24.63 $24.64 $19.59 2,880
2015-09-21 $24.71 $24.72 $24.66 $24.69 $19.63 2,043
2015-09-18 $24.79 $24.79 $24.78 $24.78 $19.70 700
2015-09-17 $24.65 $24.78 $24.60 $24.78 $19.70 8,538
2015-09-16 $24.64 $24.64 $24.64 $24.64 $19.59 374
2015-09-15 $24.65 $24.65 $24.61 $24.61 $19.57 5,175
2015-09-14 $24.69 $24.69 $24.68 $24.68 $19.62 488
2015-09-11 $24.73 $24.73 $24.68 $24.69 $19.63 2,451
2015-09-10 $24.74 $24.75 $24.73 $24.74 $19.67 2,852
2015-09-09 $24.71 $24.71 $24.71 $24.71 $19.65 107
2015-09-08 $24.62 $24.62 $24.62 $24.62 $19.58 32
2015-09-04 $24.62 $24.62 $24.62 $24.62 $19.58 1
2015-09-03 $24.62 $24.62 $24.62 $24.62 $19.58 0
2015-09-02 $24.62 $24.62 $24.62 $24.62 $19.58 694
2015-09-01 $24.74 $24.74 $24.74 $24.74 $19.62 56
2015-08-31 $24.74 $24.74 $24.70 $24.74 $19.62 1,056
2015-08-28 $24.69 $24.69 $24.69 $24.69 $19.58 63
2015-08-27 $24.72 $24.72 $24.62 $24.69 $19.58 1,312
2015-08-26 $24.62 $24.67 $24.62 $24.66 $19.56 1,957
2015-08-25 $24.64 $24.64 $24.64 $24.64 $19.54 197
2015-08-24 $24.65 $24.65 $24.65 $24.65 $19.55 171
2015-08-21 $24.71 $24.71 $24.71 $24.71 $19.60 728
2015-08-20 $24.80 $24.80 $24.80 $24.80 $19.67 365
2015-08-19 $24.70 $24.70 $24.70 $24.70 $19.59 164

iShares Yield Optimized Bond ETF (BYLD) News Headlines

Recent iShares Yield Optimized Bond ETF (BYLD) News
Similar Companies to iShares Yield Optimized Bond ETF (BYLD) 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.