iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) Exchange: NYSE ARCA

Data as of March 29, 2024

$21.16 ($0.33) 1.61%

iShares Interest Rate Hedged Emerging Markets Bond ETF - Daily Information
Click for more stock information on iShares Interest Rate Hedged Emerging Markets Bond ETF.
Daily Information Data
Date March 29, 2024
Open $21.08
Previous Close $21.16
High $21.26
Low $21.06
Adjusted Open $21.08
Previous Adjusted Close $21.16
Adjusted High $21.26
Adjusted Low $21.06

About iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH)

The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. dollar-denominated emerging market bonds, in one or more underlying funds that principally invest in emerging market bonds and in U.S. Treasury securities (or cash equivalents). The Fund intends to invest a substantial portion of its assets in the Underlying Fund. The Fund attempts to mitigate the interest rate risk of the underlying securities and/or the Underlying Fund (as determined by BFA) primarily through the use of positions in both U.S. Treasury futures contracts and interest rate swaps (i.e., enter into a contract or contracts in which the Fund will make fixed-rate payments while receiving floating-rate payments based on a reference rate). The bonds in which the Underlying Fund invests include both investment-grade and non-investment-grade bonds and generally have at least two years until maturity at the time of investment. The Fund may also invest in other interest rate futures contracts, including but not limited to, Eurodollar and Federal Funds futures. The Fund’s futures and interest rate swap positions are not intended to mitigate credit risk or other factors influencing the price of emerging market bonds, which may have a greater impact than interest rates. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may also invest in other ETFs (including other iShares funds), U.S. government securities, options and swap contracts, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).

Historical Stock Data for iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH)

Date Open High Low Close Adj.Close Volume
2022-08-22 $21.08 $21.26 $21.06 $21.16 $21.16 3,647
2022-08-19 $20.82 $20.82 $20.82 $20.82 $20.82 75
2022-08-18 $20.86 $21.02 $20.85 $21.02 $21.02 1,355
2022-08-17 $21.13 $21.13 $20.76 $20.95 $20.95 273,253
2022-08-16 $21.33 $21.33 $21.33 $21.33 $21.33 7
2022-08-15 $21.56 $21.56 $21.53 $21.53 $21.53 173
2022-08-12 $21.58 $21.59 $21.51 $21.59 $21.59 954
2022-08-11 $21.65 $21.65 $21.45 $21.45 $21.45 1,331
2022-08-10 $21.28 $21.46 $21.27 $21.41 $21.41 21,326
2022-08-09 $21.26 $21.26 $21.09 $21.09 $21.09 3,314
2022-08-08 $21.32 $21.37 $21.32 $21.37 $21.37 176
2022-08-05 $21.14 $21.14 $21.14 $21.14 $21.14 74
2022-08-04 $21.05 $21.05 $21.03 $21.04 $21.04 1,173
2022-08-03 $20.96 $21.01 $20.96 $21.01 $21.01 396
2022-08-02 $20.74 $20.74 $20.74 $20.74 $20.74 164
2022-08-01 $20.87 $20.87 $20.83 $20.86 $20.78 593
2022-07-29 $20.89 $20.96 $20.87 $20.94 $20.86 2,175
2022-07-28 $20.74 $20.87 $20.71 $20.84 $20.76 63,620
2022-07-27 $20.71 $20.71 $20.71 $20.71 $20.63 61
2022-07-26 $20.41 $20.41 $20.39 $20.40 $20.32 6,021
2022-07-25 $20.61 $20.63 $20.60 $20.60 $20.52 5,670
2022-07-22 $20.51 $20.55 $20.51 $20.55 $20.47 643
2022-07-21 $20.51 $20.51 $20.51 $20.51 $20.43 3
2022-07-20 $20.56 $20.56 $20.56 $20.56 $20.48 117
2022-07-19 $20.34 $20.39 $20.34 $20.39 $20.31 565
2022-07-18 $20.06 $20.06 $20.06 $20.06 $19.98 212
2022-07-15 $20.01 $20.01 $20.01 $20.01 $19.93 1,188
2022-07-14 $20.01 $20.01 $19.86 $19.86 $19.78 1,188
2022-07-13 $20.09 $20.15 $20.09 $20.15 $20.07 2,324
2022-07-12 $20.22 $20.27 $20.16 $20.27 $20.20 3,094
2022-07-11 $20.40 $20.41 $20.37 $20.41 $20.33 386
2022-07-08 $20.65 $20.65 $20.65 $20.65 $20.57 68
2022-07-07 $20.47 $20.65 $20.47 $20.61 $20.53 1,900
2022-07-06 $20.59 $20.59 $20.51 $20.54 $20.46 873
2022-07-05 $20.50 $20.60 $20.48 $20.58 $20.50 11,778
2022-07-01 $20.79 $20.84 $20.75 $20.84 $20.68 443
2022-06-30 $20.56 $20.81 $20.55 $20.80 $20.65 49,009
2022-06-29 $20.66 $20.86 $20.66 $20.84 $20.69 104,208
2022-06-28 $20.90 $20.90 $20.79 $20.80 $20.65 633
2022-06-27 $21.06 $21.06 $20.97 $20.97 $20.81 693
2022-06-24 $21.11 $21.14 $21.11 $21.14 $20.99 127
2022-06-23 $21.03 $21.03 $21.03 $21.03 $20.87 175
2022-06-22 $21.00 $21.00 $21.00 $21.00 $20.84 175
2022-06-21 $21.22 $21.22 $21.12 $21.19 $21.03 550
2022-06-17 $21.06 $21.14 $21.05 $21.14 $20.98 3,321
2022-06-16 $21.06 $21.06 $21.06 $21.06 $20.91 102
2022-06-15 $21.41 $21.58 $21.41 $21.58 $21.42 1,386
2022-06-14 $21.16 $21.22 $21.16 $21.22 $21.06 2,587
2022-06-13 $21.09 $21.11 $21.09 $21.11 $20.96 167
2022-06-10 $21.42 $21.42 $21.37 $21.37 $21.21 913
2022-06-09 $21.64 $21.64 $21.53 $21.53 $21.37 382
2022-06-08 $21.71 $21.72 $21.67 $21.72 $21.56 388
2022-06-07 $21.85 $21.85 $21.85 $21.85 $21.69 7
2022-06-06 $22.00 $22.00 $21.80 $21.80 $21.64 411
2022-06-03 $21.89 $21.91 $21.89 $21.91 $21.75 1,978
2022-06-02 $22.03 $22.03 $22.03 $22.03 $21.87 2
2022-06-01 $21.89 $21.89 $21.89 $21.89 $21.67 60
2022-05-31 $21.82 $21.90 $21.82 $21.86 $21.64 3,795
2022-05-27 $21.84 $21.84 $21.76 $21.76 $21.54 2,475
2022-05-26 $21.73 $21.76 $21.72 $21.76 $21.54 5,876
2022-05-25 $21.52 $21.62 $21.52 $21.62 $21.41 118
2022-05-24 $21.31 $21.49 $21.31 $21.45 $21.24 9,259
2022-05-23 $21.46 $21.46 $21.46 $21.46 $21.24 151
2022-05-20 $21.36 $21.36 $21.21 $21.34 $21.13 5,149
2022-05-19 $21.34 $21.34 $21.26 $21.32 $21.10 851
2022-05-18 $21.42 $21.42 $21.26 $21.26 $21.05 195
2022-05-17 $21.48 $21.53 $21.48 $21.53 $21.32 538
2022-05-16 $21.38 $21.41 $21.36 $21.36 $21.14 2,220
2022-05-13 $21.54 $21.55 $21.43 $21.49 $21.27 8,878
2022-05-12 $21.41 $21.41 $21.40 $21.40 $21.18 116
2022-05-11 $21.55 $21.56 $21.41 $21.41 $21.20 795
2022-05-10 $21.51 $21.51 $21.36 $21.46 $21.25 1,599
2022-05-09 $21.59 $21.59 $21.44 $21.44 $21.22 308
2022-05-06 $21.81 $21.81 $21.73 $21.76 $21.54 5,586
2022-05-05 $22.04 $22.04 $21.84 $21.94 $21.72 1,453
2022-05-04 $21.86 $22.04 $21.85 $22.04 $21.82 1,198
2022-05-03 $21.81 $21.82 $21.81 $21.81 $21.59 743
2022-05-02 $21.79 $21.80 $21.79 $21.80 $21.52 148
2022-04-29 $21.92 $21.92 $21.81 $21.81 $21.53 418
2022-04-28 $22.00 $22.03 $22.00 $22.03 $21.75 125
2022-04-27 $21.96 $21.96 $21.96 $21.96 $21.68 54
2022-04-26 $22.02 $22.02 $21.95 $21.95 $21.67 352
2022-04-25 $21.85 $22.19 $21.85 $22.13 $21.85 6,095
2022-04-22 $22.28 $22.28 $21.94 $22.03 $21.75 4,133
2022-04-21 $22.26 $22.26 $22.26 $22.26 $21.98 77
2022-04-20 $22.35 $22.35 $22.35 $22.35 $22.06 416
2022-04-19 $22.32 $22.33 $22.30 $22.30 $22.02 3,655
2022-04-18 $22.33 $22.33 $22.30 $22.30 $22.02 807
2022-04-14 $22.31 $22.31 $22.26 $22.26 $21.98 181
2022-04-13 $22.23 $22.28 $22.23 $22.28 $22.00 314
2022-04-12 $22.37 $22.37 $22.21 $22.25 $21.97 11,225
2022-04-11 $22.33 $22.34 $22.26 $22.26 $21.98 4,593
2022-04-08 $22.44 $22.44 $22.38 $22.38 $22.10 661
2022-04-07 $22.42 $22.52 $22.41 $22.41 $22.13 2,876
2022-04-06 $22.50 $22.53 $22.49 $22.49 $22.21 123,867
2022-04-05 $22.58 $22.58 $22.44 $22.44 $22.16 258
2022-04-04 $22.50 $22.63 $22.50 $22.63 $22.34 985
2022-04-01 $22.54 $22.57 $22.54 $22.57 $22.21 1,192
2022-03-31 $22.49 $22.54 $22.46 $22.50 $22.15 15,121
2022-03-30 $22.42 $22.60 $22.42 $22.51 $22.16 16,680
2022-03-29 $22.61 $22.68 $22.61 $22.65 $22.29 9,710
2022-03-28 $22.44 $22.46 $22.44 $22.45 $22.10 383
2022-03-25 $22.24 $22.30 $22.24 $22.26 $21.91 1,507
2022-03-24 $22.12 $22.15 $22.10 $22.15 $21.80 729
2022-03-23 $22.07 $22.07 $22.05 $22.05 $21.71 153
2022-03-22 $22.14 $22.14 $22.13 $22.13 $21.79 265
2022-03-21 $22.04 $22.04 $22.04 $22.04 $21.69 414
2022-03-18 $22.19 $22.19 $22.16 $22.16 $21.81 414
2022-03-17 $22.36 $22.37 $22.32 $22.32 $21.97 4,756
2022-03-16 $22.07 $22.14 $21.92 $22.14 $21.80 880
2022-03-15 $21.65 $21.71 $21.65 $21.71 $21.37 8,616
2022-03-14 $21.56 $21.56 $21.52 $21.53 $21.19 371
2022-03-11 $21.52 $21.52 $21.36 $21.36 $21.03 554
2022-03-10 $21.48 $21.55 $21.44 $21.51 $21.18 1,234
2022-03-09 $21.42 $21.46 $21.39 $21.39 $21.06 1,169
2022-03-08 $21.32 $21.32 $21.12 $21.15 $20.81 1,169
2022-03-07 $20.91 $20.92 $20.84 $20.84 $20.51 1,395
2022-03-04 $21.10 $21.10 $20.95 $20.95 $20.62 298
2022-03-03 $21.65 $21.65 $21.58 $21.60 $21.26 438
2022-03-02 $21.55 $21.75 $21.55 $21.69 $21.35 5,336
2022-03-01 $21.72 $21.72 $21.51 $21.51 $21.12 967
2022-02-28 $22.02 $22.10 $21.93 $22.03 $21.63 4,135
2022-02-25 $22.52 $22.52 $22.36 $22.39 $21.98 896
2022-02-24 $21.65 $22.17 $21.65 $22.17 $21.76 1,362
2022-02-23 $22.69 $22.69 $22.37 $22.38 $21.97 3,437
2022-02-22 $22.86 $22.86 $22.64 $22.69 $22.28 1,401
2022-02-18 $22.98 $23.03 $22.96 $22.97 $22.56 10,233
2022-02-17 $23.07 $23.10 $23.03 $23.05 $22.63 1,722
2022-02-16 $23.24 $23.26 $23.24 $23.26 $22.83 1,847
2022-02-15 $23.19 $23.22 $23.19 $23.22 $22.79 4,284
2022-02-14 $23.16 $23.16 $23.14 $23.14 $22.71 411
2022-02-11 $23.39 $23.39 $22.97 $22.97 $22.55 587
2022-02-10 $23.36 $23.41 $23.24 $23.24 $22.82 16,973
2022-02-09 $23.28 $23.28 $23.28 $23.28 $22.86 173
2022-02-08 $23.20 $23.24 $23.20 $23.21 $22.78 13,138
2022-02-07 $23.15 $23.22 $23.15 $23.22 $22.80 767
2022-02-04 $23.24 $23.28 $23.23 $23.25 $22.83 6,381
2022-02-03 $23.28 $23.29 $23.25 $23.25 $22.83 625
2022-02-02 $23.29 $23.29 $23.29 $23.29 $22.87 12
2022-02-01 $23.30 $23.30 $23.30 $23.30 $22.82 4,265
2022-01-31 $23.13 $23.26 $23.13 $23.22 $22.75 4,265
2022-01-28 $23.19 $23.19 $23.15 $23.19 $22.72 241
2022-01-27 $23.29 $23.30 $23.18 $23.19 $22.73 6,748
2022-01-26 $23.22 $23.22 $23.10 $23.10 $22.63 328
2022-01-25 $23.11 $23.15 $23.08 $23.15 $22.68 3,685
2022-01-24 $22.99 $23.07 $22.95 $23.05 $22.59 1,700
2022-01-21 $23.18 $23.22 $23.13 $23.14 $22.67 1,259
2022-01-20 $23.32 $23.32 $23.18 $23.18 $22.71 1,182
2022-01-19 $23.17 $23.17 $23.11 $23.11 $22.64 471
2022-01-18 $23.05 $23.05 $23.05 $23.05 $22.58 5
2022-01-14 $23.10 $23.10 $23.10 $23.10 $22.63 23
2022-01-13 $23.28 $23.28 $23.19 $23.19 $22.72 435
2022-01-12 $23.30 $23.30 $23.30 $23.30 $22.82 49
2022-01-11 $23.37 $23.37 $23.33 $23.33 $22.85 746
2022-01-10 $23.37 $23.37 $23.36 $23.36 $22.89 804
2022-01-07 $23.41 $23.41 $23.40 $23.40 $22.92 1,167
2022-01-06 $23.35 $23.35 $23.35 $23.35 $22.88 1,224
2022-01-05 $23.40 $23.40 $23.35 $23.35 $22.88 1,224
2022-01-04 $23.57 $23.57 $23.48 $23.50 $23.02 1,387
2022-01-03 $23.46 $23.46 $23.46 $23.46 $22.99 134
2021-12-31 $23.52 $23.52 $23.49 $23.52 $23.04 671
2021-12-30 $23.52 $23.55 $23.52 $23.55 $23.07 1,727
2021-12-29 $23.27 $23.46 $23.27 $23.44 $22.97 10,912
2021-12-28 $23.42 $23.42 $23.42 $23.42 $22.95 41
2021-12-27 $23.39 $23.44 $23.39 $23.44 $22.96 148
2021-12-23 $23.33 $23.36 $23.33 $23.36 $22.89 181
2021-12-22 $23.28 $23.34 $23.27 $23.32 $22.79 1,288
2021-12-21 $23.22 $23.31 $23.22 $23.31 $22.78 643
2021-12-20 $23.11 $23.18 $23.06 $23.18 $22.65 1,191
2021-12-17 $23.25 $23.32 $23.25 $23.32 $22.78 843
2021-12-16 $23.46 $23.46 $23.38 $23.40 $22.86 674
2021-12-15 $23.42 $23.42 $23.28 $23.40 $22.86 615
2021-12-14 $23.36 $23.43 $23.36 $23.43 $22.89 338
2021-12-13 $23.45 $23.50 $23.45 $23.50 $22.96 300
2021-12-10 $23.44 $23.47 $23.44 $23.47 $22.93 551
2021-12-09 $23.54 $23.54 $23.49 $23.49 $22.95 367
2021-12-08 $23.54 $23.55 $23.47 $23.52 $22.98 2,846
2021-12-07 $23.41 $23.48 $23.41 $23.48 $22.94 5,900
2021-12-06 $23.11 $23.30 $23.11 $23.30 $22.76 4,187
2021-12-03 $23.19 $23.19 $23.16 $23.17 $22.64 4,288
2021-12-02 $23.22 $23.22 $23.22 $23.22 $22.68 211
2021-12-01 $23.17 $23.20 $23.15 $23.15 $22.55 1,244
2021-11-30 $23.05 $23.05 $22.98 $23.04 $22.44 2,372
2021-11-29 $23.20 $23.20 $23.19 $23.19 $22.59 565
2021-11-26 $22.96 $22.96 $22.93 $22.93 $22.34 1,040
2021-11-24 $23.55 $23.55 $23.44 $23.48 $22.87 672
2021-11-23 $23.49 $23.49 $23.45 $23.45 $22.85 452
2021-11-22 $23.48 $23.52 $23.48 $23.50 $22.89 264
2021-11-19 $23.57 $23.57 $23.57 $23.57 $22.96 77
2021-11-18 $23.64 $23.64 $23.64 $23.64 $23.02 77
2021-11-17 $23.67 $23.67 $23.60 $23.64 $23.02 472
2021-11-16 $23.81 $23.81 $23.70 $23.70 $23.09 767
2021-11-15 $23.72 $23.72 $23.69 $23.69 $23.08 520
2021-11-12 $23.58 $23.58 $23.58 $23.58 $22.97 44
2021-11-11 $23.61 $23.61 $23.58 $23.61 $23.00 647
2021-11-10 $23.60 $23.60 $23.52 $23.52 $22.91 2,369
2021-11-09 $23.67 $23.67 $23.67 $23.67 $23.06 26
2021-11-08 $23.73 $23.73 $23.73 $23.73 $23.12 131
2021-11-05 $23.70 $23.72 $23.70 $23.72 $23.11 2,076
2021-11-04 $23.76 $23.76 $23.67 $23.67 $23.06 955
2021-11-03 $23.59 $23.59 $23.56 $23.56 $22.95 260
2021-11-02 $23.50 $23.53 $23.50 $23.53 $22.92 2,720
2021-11-01 $23.63 $23.63 $23.63 $23.63 $22.97 82
2021-10-29 $23.67 $23.67 $23.63 $23.63 $22.97 4,376
2021-10-28 $23.76 $23.76 $23.76 $23.76 $23.10 232
2021-10-27 $23.79 $23.79 $23.79 $23.79 $23.13 703
2021-10-26 $23.76 $23.82 $23.76 $23.79 $23.13 822
2021-10-25 $23.68 $23.72 $23.68 $23.72 $23.06 2,022
2021-10-22 $23.67 $23.75 $23.67 $23.75 $23.09 2,471
2021-10-21 $23.72 $23.72 $23.71 $23.71 $23.05 526
2021-10-20 $23.68 $23.70 $23.68 $23.70 $23.04 440
2021-10-19 $23.59 $23.68 $23.59 $23.68 $23.02 2,334
2021-10-18 $23.60 $23.64 $23.60 $23.64 $22.98 465
2021-10-15 $23.66 $23.66 $23.66 $23.66 $23.00 1,983
2021-10-14 $23.60 $23.67 $23.60 $23.63 $22.97 1,983
2021-10-13 $23.50 $23.59 $23.50 $23.56 $22.90 1,005
2021-10-12 $23.53 $23.53 $23.46 $23.49 $22.83 3,817
2021-10-11 $23.56 $23.56 $23.56 $23.56 $22.90 29
2021-10-08 $23.58 $23.58 $23.57 $23.57 $22.92 653
2021-10-07 $23.50 $23.57 $23.50 $23.57 $22.91 1,761
2021-10-06 $23.42 $23.44 $23.42 $23.42 $22.77 2,282
2021-10-05 $23.42 $23.50 $23.42 $23.50 $22.84 3,302
2021-10-04 $23.46 $23.46 $23.40 $23.40 $22.75 284
2021-10-01 $23.58 $23.58 $23.54 $23.54 $22.84 217
2021-09-30 $23.66 $23.67 $23.59 $23.63 $22.94 721
2021-09-29 $23.65 $23.66 $23.65 $23.66 $22.96 382
2021-09-28 $23.65 $23.65 $23.65 $23.65 $22.95 110
2021-09-27 $23.69 $23.69 $23.63 $23.67 $22.96 502
2021-09-24 $23.69 $23.69 $23.69 $23.69 $22.99 29
2021-09-23 $23.73 $23.73 $23.72 $23.73 $23.03 4,864
2021-09-22 $23.69 $23.69 $23.69 $23.69 $22.99 4
2021-09-21 $23.73 $23.74 $23.73 $23.74 $23.04 397
2021-09-20 $23.65 $23.71 $23.65 $23.71 $23.01 754
2021-09-17 $23.88 $23.91 $23.88 $23.91 $23.20 402
2021-09-16 $23.89 $23.89 $23.89 $23.89 $23.18 10
2021-09-15 $23.89 $23.90 $23.89 $23.90 $23.19 155
2021-09-14 $23.91 $23.91 $23.87 $23.90 $23.19 304
2021-09-13 $23.92 $23.92 $23.92 $23.92 $23.21 164
2021-09-10 $23.94 $23.94 $23.94 $23.94 $23.23 100
2021-09-09 $23.94 $23.94 $23.94 $23.94 $23.23 129
2021-09-08 $23.94 $23.94 $23.94 $23.94 $23.23 145
2021-09-07 $23.94 $24.00 $23.94 $23.96 $23.25 4,204
2021-09-03 $23.94 $23.94 $23.94 $23.94 $23.23 2
2021-09-02 $23.93 $23.93 $23.93 $23.93 $23.22 106
2021-09-01 $23.97 $23.97 $23.95 $23.95 $23.20 255
2021-08-31 $23.91 $23.91 $23.91 $23.91 $23.16 211
2021-08-30 $23.88 $23.88 $23.88 $23.88 $23.13 131
2021-08-27 $23.81 $23.87 $23.81 $23.87 $23.12 4,137
2021-08-26 $23.82 $23.82 $23.80 $23.80 $23.06 505
2021-08-25 $23.75 $23.79 $23.75 $23.79 $23.04 1,259
2021-08-24 $23.65 $23.74 $23.65 $23.73 $22.99 1,565
2021-08-23 $23.55 $23.63 $23.55 $23.63 $22.89 259
2021-08-20 $23.60 $23.60 $23.60 $23.60 $22.86 1
2021-08-19 $23.61 $23.61 $23.61 $23.61 $22.86 4
2021-08-18 $23.70 $23.70 $23.66 $23.66 $22.92 227
2021-08-17 $23.64 $23.64 $23.64 $23.64 $22.90 20
2021-08-16 $23.65 $23.66 $23.65 $23.66 $22.91 210
2021-08-13 $23.73 $23.73 $23.73 $23.73 $22.98 122
2021-08-12 $23.72 $23.72 $23.72 $23.72 $22.97 72
2021-08-11 $23.67 $23.70 $23.67 $23.70 $22.96 244
2021-08-10 $23.71 $23.71 $23.71 $23.71 $22.97 7
2021-08-09 $23.70 $23.70 $23.70 $23.70 $22.96 70
2021-08-06 $23.70 $23.70 $23.70 $23.70 $22.95 47
2021-08-05 $23.66 $23.66 $23.66 $23.66 $22.91 19
2021-08-04 $23.67 $23.67 $23.64 $23.64 $22.90 198
2021-08-03 $23.64 $23.64 $23.64 $23.64 $22.90 2
2021-08-02 $23.73 $23.73 $23.68 $23.68 $22.90 158
2021-07-30 $23.69 $23.75 $23.69 $23.75 $22.96 336
2021-07-29 $23.69 $23.69 $23.69 $23.69 $22.90 79
2021-07-28 $23.60 $23.64 $23.60 $23.64 $22.85 9,956
2021-07-27 $23.60 $23.60 $23.60 $23.60 $22.82 40
2021-07-26 $23.77 $23.77 $23.68 $23.72 $22.93 6,492
2021-07-23 $23.78 $23.78 $23.78 $23.78 $22.99 58
2021-07-22 $23.79 $23.79 $23.75 $23.75 $22.96 184
2021-07-21 $23.73 $23.73 $23.70 $23.70 $22.91 650
2021-07-20 $23.61 $23.66 $23.61 $23.66 $22.88 981
2021-07-19 $23.55 $23.59 $23.55 $23.59 $22.81 382
2021-07-16 $23.77 $23.77 $23.77 $23.77 $22.99 322
2021-07-15 $23.88 $23.88 $23.79 $23.81 $23.02 1,915
2021-07-14 $23.84 $23.84 $23.84 $23.84 $23.05 116
2021-07-13 $23.85 $23.88 $23.85 $23.87 $23.08 712
2021-07-12 $23.80 $23.85 $23.80 $23.85 $23.06 347
2021-07-09 $23.77 $23.81 $23.77 $23.78 $22.99 594
2021-07-08 $23.71 $23.71 $23.66 $23.67 $22.88 647
2021-07-07 $23.79 $23.80 $23.77 $23.77 $22.98 461
2021-07-06 $23.75 $23.82 $23.75 $23.82 $23.03 915
2021-07-02 $23.89 $23.89 $23.89 $23.89 $23.10 72
2021-07-01 $23.97 $23.97 $23.97 $23.97 $23.13 96
2021-06-30 $24.00 $24.02 $23.92 $24.00 $23.16 2,188
2021-06-29 $23.97 $23.99 $23.97 $23.99 $23.15 1,194
2021-06-28 $23.98 $24.04 $23.98 $24.01 $23.17 962
2021-06-25 $24.08 $24.08 $24.06 $24.06 $23.22 385
2021-06-24 $23.91 $23.99 $23.91 $23.97 $23.13 4,207
2021-06-23 $24.03 $24.08 $23.99 $24.04 $23.20 1,991
2021-06-22 $23.88 $23.94 $23.88 $23.94 $23.10 3,088
2021-06-21 $23.98 $23.98 $23.98 $23.98 $23.14 27
2021-06-18 $23.97 $23.97 $23.97 $23.97 $23.14 2
2021-06-17 $24.04 $24.05 $24.04 $24.05 $23.21 3,821
2021-06-16 $24.06 $24.06 $23.98 $24.00 $23.16 522
2021-06-15 $24.05 $24.10 $24.05 $24.10 $23.26 228
2021-06-14 $24.08 $24.08 $24.05 $24.05 $23.21 214
2021-06-11 $24.22 $24.22 $24.08 $24.11 $23.27 3,527
2021-06-10 $24.09 $24.09 $24.09 $24.09 $23.25 97
2021-06-09 $24.10 $24.13 $24.10 $24.13 $23.28 1,110
2021-06-08 $24.08 $24.15 $24.08 $24.12 $23.28 1,205
2021-06-07 $24.16 $24.16 $24.07 $24.09 $23.24 941
2021-06-04 $24.11 $24.11 $24.11 $24.11 $23.26 16
2021-06-03 $24.12 $24.12 $24.12 $24.12 $23.27 5
2021-06-02 $24.14 $24.16 $24.13 $24.13 $23.28 1,356
2021-06-01 $24.20 $24.21 $24.20 $24.21 $23.31 236
2021-05-28 $24.09 $24.20 $24.08 $24.18 $23.29 3,064
2021-05-27 $24.11 $24.11 $24.11 $24.11 $23.22 126
2021-05-26 $24.09 $24.09 $24.09 $24.09 $23.20 91
2021-05-25 $24.04 $24.10 $24.04 $24.08 $23.19 811
2021-05-24 $24.07 $24.07 $24.07 $24.07 $23.18 316
2021-05-21 $24.11 $24.11 $24.06 $24.06 $23.18 511
2021-05-20 $24.12 $24.12 $24.10 $24.10 $23.21 508
2021-05-19 $24.04 $24.04 $24.04 $24.04 $23.15 160
2021-05-18 $24.11 $24.11 $24.09 $24.09 $23.20 186
2021-05-17 $24.12 $24.12 $24.06 $24.08 $23.19 6,274
2021-05-14 $24.11 $24.11 $24.06 $24.06 $23.18 200
2021-05-13 $24.09 $24.10 $24.06 $24.06 $23.17 1,161
2021-05-12 $24.00 $24.00 $23.98 $23.98 $23.09 368
2021-05-11 $24.10 $24.10 $24.07 $24.07 $23.18 296
2021-05-10 $24.13 $24.15 $24.09 $24.09 $23.20 962
2021-05-07 $24.08 $24.11 $24.08 $24.11 $23.22 458
2021-05-06 $24.03 $24.03 $24.03 $24.03 $23.14 23
2021-05-05 $23.95 $24.03 $23.95 $24.00 $23.11 400
2021-05-04 $23.95 $24.00 $23.95 $24.00 $23.11 1,720
2021-05-03 $24.08 $24.08 $24.01 $24.05 $23.12 2,007
2021-04-30 $24.06 $24.15 $24.06 $24.11 $23.17 389
2021-04-29 $24.03 $24.06 $24.03 $24.03 $23.10 4,251
2021-04-28 $23.97 $23.98 $23.97 $23.98 $23.05 2,187
2021-04-27 $23.96 $23.96 $23.89 $23.89 $22.97 3,949
2021-04-26 $24.04 $24.04 $23.99 $23.99 $23.06 1,044
2021-04-23 $24.04 $24.11 $24.04 $24.06 $23.13 256
2021-04-22 $24.04 $24.05 $24.04 $24.04 $23.11 614
2021-04-21 $23.97 $24.03 $23.96 $23.98 $23.05 14,302
2021-04-20 $23.97 $23.97 $23.96 $23.96 $23.03 2,329
2021-04-19 $24.01 $24.06 $24.01 $24.03 $23.11 918
2021-04-16 $24.00 $24.04 $24.00 $24.04 $23.11 223
2021-04-15 $24.03 $24.10 $24.03 $24.08 $23.15 1,809
2021-04-14 $24.02 $24.02 $24.00 $24.00 $23.07 796
2021-04-13 $23.99 $24.02 $23.98 $24.00 $23.07 1,959
2021-04-12 $23.91 $23.96 $23.91 $23.93 $23.00 1,164
2021-04-09 $23.97 $23.97 $23.94 $23.94 $23.01 472
2021-04-08 $23.97 $23.97 $23.94 $23.94 $23.01 2,276
2021-04-07 $24.81 $24.81 $23.90 $23.90 $22.97 1,159
2021-04-06 $23.96 $23.96 $23.95 $23.95 $23.03 700
2021-04-05 $23.98 $23.98 $23.90 $23.95 $23.02 1,230
2021-04-01 $24.01 $24.01 $23.97 $23.97 $23.00 449
2021-03-31 $23.90 $23.94 $23.88 $23.88 $22.91 2,119
2021-03-30 $23.85 $23.85 $23.81 $23.81 $22.84 222
2021-03-29 $23.81 $23.83 $23.81 $23.82 $22.86 1,413
2021-03-26 $23.81 $23.81 $23.81 $23.81 $22.84 9,625
2021-03-25 $23.75 $23.78 $23.75 $23.78 $22.82 9,625
2021-03-24 $23.82 $23.82 $23.75 $23.76 $22.80 989
2021-03-23 $23.88 $23.89 $23.69 $23.73 $22.77 11,248
2021-03-22 $23.80 $23.95 $23.80 $23.94 $22.97 1,735
2021-03-19 $23.86 $23.90 $23.86 $23.90 $22.93 104
2021-03-18 $23.88 $23.96 $23.80 $23.80 $22.84 32,854
2021-03-17 $23.71 $24.06 $23.71 $24.06 $23.08 7,319
2021-03-16 $23.82 $23.84 $23.79 $23.79 $22.83 1,056
2021-03-15 $23.69 $23.69 $23.69 $23.69 $22.73 316
2021-03-12 $23.53 $23.64 $23.53 $23.57 $22.62 316
2021-03-11 $23.66 $23.66 $23.66 $23.66 $22.70 1
2021-03-10 $23.53 $23.53 $23.53 $23.53 $22.57 116
2021-03-09 $23.37 $23.37 $23.37 $23.37 $22.43 8
2021-03-08 $23.47 $23.47 $23.25 $23.25 $22.31 3,289
2021-03-05 $23.57 $23.57 $23.56 $23.56 $22.61 1,079
2021-03-04 $23.60 $23.60 $23.58 $23.58 $22.62 253
2021-03-03 $23.71 $23.71 $23.71 $23.71 $22.75 54
2021-03-02 $23.70 $23.70 $23.70 $23.70 $22.74 54
2021-03-01 $23.75 $23.75 $23.75 $23.75 $22.74 52
2021-02-26 $23.65 $23.65 $23.58 $23.58 $22.58 988
2021-02-25 $23.78 $23.78 $23.76 $23.76 $22.75 533
2021-02-24 $23.80 $23.93 $23.79 $23.91 $22.90 912
2021-02-23 $23.86 $23.86 $23.86 $23.86 $22.84 15
2021-02-22 $23.79 $23.85 $23.78 $23.84 $22.83 4,454
2021-02-19 $23.92 $23.99 $23.92 $23.94 $22.92 455
2021-02-18 $23.94 $23.94 $23.94 $23.94 $22.93 209
2021-02-17 $24.02 $24.02 $24.00 $24.00 $22.98 209
2021-02-16 $23.90 $23.95 $23.82 $23.86 $22.85 8,632
2021-02-12 $23.96 $23.96 $23.96 $23.96 $22.94 168
2021-02-11 $23.96 $23.99 $23.96 $23.99 $22.97 168
2021-02-10 $23.91 $23.94 $23.91 $23.94 $22.92 2,139
2021-02-09 $23.98 $23.98 $23.98 $23.98 $22.96 24
2021-02-08 $24.05 $24.05 $24.05 $24.05 $23.02 9
2021-02-05 $24.04 $24.04 $24.04 $24.04 $23.01 61
2021-02-04 $23.97 $23.97 $23.94 $23.94 $22.92 115
2021-02-03 $23.84 $23.84 $23.84 $23.84 $22.82 17
2021-02-02 $23.90 $23.90 $23.86 $23.86 $22.85 696
2021-02-01 $23.81 $23.81 $23.81 $23.81 $22.76 62
2021-01-29 $23.72 $23.72 $23.72 $23.72 $22.66 739
2021-01-28 $23.75 $23.75 $23.68 $23.68 $22.62 739
2021-01-27 $23.55 $23.58 $23.55 $23.58 $22.53 970
2021-01-26 $23.72 $23.72 $23.67 $23.67 $22.62 1,374
2021-01-25 $23.75 $23.75 $23.75 $23.75 $22.69 120
2021-01-22 $23.74 $23.74 $23.71 $23.71 $22.66 2,612
2021-01-21 $23.69 $23.69 $23.69 $23.69 $22.64 4
2021-01-20 $23.68 $23.68 $23.68 $23.68 $22.62 151
2021-01-19 $23.78 $23.78 $23.64 $23.64 $22.59 317
2021-01-15 $23.66 $23.66 $23.66 $23.66 $22.60 35
2021-01-14 $23.68 $23.68 $23.68 $23.68 $22.62 500
2021-01-13 $23.64 $23.69 $23.62 $23.69 $22.63 1,833
2021-01-12 $23.75 $23.75 $23.65 $23.68 $22.63 2,852
2021-01-11 $23.74 $23.74 $23.74 $23.74 $22.68 28
2021-01-08 $23.88 $23.88 $23.82 $23.85 $22.79 980
2021-01-07 $23.78 $23.78 $23.78 $23.78 $22.72 49
2021-01-06 $23.75 $23.78 $23.70 $23.70 $22.65 4,918
2021-01-05 $23.73 $23.73 $23.73 $23.73 $22.67 195
2021-01-04 $23.98 $23.98 $23.66 $23.66 $22.61 118
2020-12-31 $23.78 $23.81 $23.78 $23.81 $22.75 507
2020-12-30 $23.87 $23.87 $23.84 $23.84 $22.77 200
2020-12-29 $23.75 $23.81 $23.75 $23.81 $22.75 281
2020-12-28 $23.76 $23.76 $23.76 $23.76 $22.70 59
2020-12-24 $23.75 $23.75 $23.73 $23.73 $22.67 618
2020-12-23 $23.67 $23.74 $23.67 $23.74 $22.63 254
2020-12-22 $23.67 $23.67 $23.67 $23.67 $22.56 302
2020-12-21 $23.75 $23.75 $23.66 $23.66 $22.56 302
2020-12-18 $23.74 $23.74 $23.74 $23.74 $22.63 133
2020-12-17 $23.69 $23.75 $23.69 $23.75 $22.64 133
2020-12-16 $23.61 $23.64 $23.60 $23.64 $22.53 1,225
2020-12-15 $23.60 $23.60 $23.60 $23.60 $22.50 58
2020-12-14 $23.55 $23.55 $23.55 $23.55 $22.45 12
2020-12-11 $23.53 $23.53 $23.53 $23.53 $22.43 47
2020-12-10 $23.62 $23.62 $23.57 $23.57 $22.47 554
2020-12-09 $23.50 $23.56 $23.50 $23.53 $22.43 3,765
2020-12-08 $23.56 $23.57 $23.54 $23.54 $22.44 1,273
2020-12-07 $23.50 $23.58 $23.50 $23.58 $22.48 280
2020-12-04 $23.63 $23.63 $23.63 $23.63 $22.53 91
2020-12-03 $23.50 $23.50 $23.50 $23.50 $22.40 1
2020-12-02 $23.44 $23.44 $23.38 $23.43 $22.33 1,369
2020-12-01 $23.43 $23.45 $23.43 $23.45 $22.29 545
2020-11-30 $23.31 $23.31 $23.31 $23.31 $22.15 0
2020-11-27 $23.35 $23.35 $23.35 $23.35 $22.19 0
2020-11-25 $23.34 $23.34 $23.34 $23.34 $22.18 2
2020-11-24 $23.35 $23.35 $23.35 $23.35 $22.18 2
2020-11-23 $23.27 $23.27 $23.27 $23.27 $22.11 64
2020-11-20 $23.26 $23.26 $23.26 $23.26 $22.10 75
2020-11-19 $23.22 $23.22 $23.22 $23.22 $22.06 77
2020-11-18 $23.27 $23.27 $23.27 $23.27 $22.11 95
2020-11-17 $23.30 $23.30 $23.30 $23.30 $22.14 176
2020-11-16 $23.37 $23.37 $23.37 $23.37 $22.20 176
2020-11-13 $23.30 $23.30 $23.30 $23.30 $22.14 0
2020-11-12 $23.27 $23.27 $23.27 $23.27 $22.11 214
2020-11-11 $23.44 $23.44 $23.38 $23.38 $22.21 214
2020-11-10 $23.34 $23.34 $23.34 $23.34 $22.18 100
2020-11-09 $23.28 $23.34 $23.28 $23.28 $22.12 863
2020-11-06 $23.01 $23.01 $23.01 $23.01 $21.86 10
2020-11-05 $23.02 $23.02 $23.02 $23.02 $21.87 110
2020-11-04 $22.78 $22.94 $22.78 $22.94 $21.80 198
2020-11-03 $22.59 $22.59 $22.59 $22.59 $21.47 2
2020-11-02 $22.57 $22.57 $22.57 $22.57 $21.39 12
2020-10-30 $22.52 $22.54 $22.52 $22.54 $21.36 244
2020-10-29 $22.49 $22.56 $22.49 $22.56 $21.38 188
2020-10-28 $22.47 $22.47 $22.47 $22.47 $21.30 868
2020-10-27 $22.64 $22.64 $22.63 $22.63 $21.45 222
2020-10-26 $22.57 $22.57 $22.57 $22.57 $21.39 1
2020-10-23 $22.66 $22.66 $22.66 $22.66 $21.48 120
2020-10-22 $22.55 $22.63 $22.55 $22.55 $21.38 11,433
2020-10-21 $22.71 $22.71 $22.68 $22.68 $21.49 152
2020-10-20 $22.74 $22.74 $22.74 $22.74 $21.56 2
2020-10-19 $22.67 $22.67 $22.67 $22.67 $21.48 72
2020-10-16 $22.79 $22.79 $22.79 $22.79 $21.60 4
2020-10-15 $22.71 $22.71 $22.71 $22.71 $21.52 501
2020-10-14 $22.71 $22.80 $22.71 $22.80 $21.61 111
2020-10-13 $22.83 $22.83 $22.83 $22.83 $21.64 114
2020-10-12 $22.94 $22.94 $22.94 $22.94 $21.75 1
2020-10-09 $22.90 $22.90 $22.90 $22.90 $21.71 4
2020-10-08 $22.81 $22.81 $22.81 $22.81 $21.62 82
2020-10-07 $22.63 $22.63 $22.63 $22.63 $21.45 396
2020-10-06 $22.46 $22.52 $22.46 $22.52 $21.34 396
2020-10-05 $22.57 $22.57 $22.57 $22.57 $21.39 1
2020-10-02 $22.38 $22.38 $22.38 $22.38 $21.21 1
2020-10-01 $22.49 $22.49 $22.49 $22.49 $21.27 1
2020-09-30 $22.39 $22.41 $22.39 $22.41 $21.20 168
2020-09-29 $22.28 $22.28 $22.28 $22.28 $21.07 50
2020-09-28 $22.28 $22.33 $22.28 $22.33 $21.13 387
2020-09-25 $22.15 $22.23 $22.15 $22.23 $21.03 287
2020-09-24 $22.17 $22.17 $22.16 $22.16 $20.97 201
2020-09-23 $22.37 $22.37 $22.11 $22.11 $20.91 699
2020-09-22 $22.38 $22.38 $22.38 $22.38 $21.17 1
2020-09-21 $22.39 $22.39 $22.39 $22.39 $21.18 21
2020-09-18 $22.65 $22.65 $22.65 $22.65 $21.43 2
2020-09-17 $22.68 $22.75 $22.67 $22.75 $21.52 1,189
2020-09-16 $22.82 $22.87 $22.81 $22.87 $21.64 486
2020-09-15 $22.87 $22.87 $22.87 $22.87 $21.64 3
2020-09-14 $22.81 $22.81 $22.81 $22.81 $21.57 3
2020-09-11 $22.78 $22.78 $22.78 $22.78 $21.55 46
2020-09-10 $22.81 $22.81 $22.81 $22.81 $21.58 5
2020-09-09 $22.83 $22.86 $22.81 $22.86 $21.62 824
2020-09-08 $22.70 $22.78 $22.70 $22.78 $21.54 2,202
2020-09-04 $22.86 $22.86 $22.86 $22.86 $21.62 59
2020-09-03 $22.77 $22.84 $22.77 $22.84 $21.60 178
2020-09-02 $22.88 $22.96 $22.88 $22.96 $21.71 255
2020-09-01 $22.97 $22.97 $22.88 $22.96 $21.68 752
2020-08-31 $22.88 $22.88 $22.88 $22.88 $21.61 5
2020-08-28 $22.94 $22.94 $22.94 $22.94 $21.66 69
2020-08-27 $22.76 $22.76 $22.76 $22.76 $21.49 45
2020-08-26 $22.78 $22.83 $22.76 $22.76 $21.49 399
2020-08-25 $22.74 $22.74 $22.74 $22.74 $21.47 34
2020-08-24 $22.90 $22.90 $22.90 $22.90 $21.62 300
2020-08-21 $22.74 $22.74 $22.73 $22.73 $21.46 132
2020-08-20 $22.67 $22.67 $22.67 $22.67 $21.41 10
2020-08-19 $22.65 $22.81 $22.65 $22.71 $21.44 2,383
2020-08-18 $22.72 $22.72 $22.72 $22.72 $21.45 81
2020-08-17 $22.79 $22.79 $22.79 $22.79 $21.52 160
2020-08-14 $22.81 $22.81 $22.79 $22.79 $21.52 207
2020-08-13 $22.75 $22.89 $22.75 $22.89 $21.61 186
2020-08-12 $22.87 $22.87 $22.87 $22.87 $21.60 17
2020-08-11 $22.81 $22.81 $22.81 $22.81 $21.53 64
2020-08-10 $22.77 $22.77 $22.77 $22.77 $21.50 92
2020-08-07 $22.59 $22.59 $22.59 $22.59 $21.33 437
2020-08-06 $22.64 $22.64 $22.64 $22.64 $21.37 24
2020-08-05 $22.64 $22.64 $22.64 $22.64 $21.37 12
2020-08-04 $22.48 $22.48 $22.48 $22.48 $21.23 7
2020-08-03 $22.49 $22.49 $22.49 $22.49 $21.20 205
2020-07-31 $22.42 $22.42 $22.42 $22.42 $21.13 4
2020-07-30 $22.36 $22.36 $22.36 $22.36 $21.07 23
2020-07-29 $22.40 $22.40 $22.40 $22.40 $21.11 16
2020-07-28 $22.29 $22.29 $22.29 $22.29 $21.00 4
2020-07-27 $22.40 $22.40 $22.40 $22.40 $21.11 10
2020-07-24 $22.30 $22.30 $22.30 $22.30 $21.02 6
2020-07-23 $22.39 $22.39 $22.30 $22.30 $21.01 205
2020-07-22 $22.31 $22.31 $22.31 $22.31 $21.02 5
2020-07-21 $22.09 $22.28 $22.09 $22.28 $21.00 703
2020-07-20 $22.09 $22.17 $22.09 $22.17 $20.89 873
2020-07-17 $22.05 $22.05 $22.05 $22.05 $20.78 100
2020-07-16 $22.05 $22.05 $22.05 $22.05 $20.78 100
2020-07-15 $21.98 $21.98 $21.98 $21.98 $20.72 100
2020-07-14 $21.83 $21.84 $21.83 $21.84 $20.59 187
2020-07-13 $21.98 $22.06 $21.83 $21.83 $20.58 1,700
2020-07-10 $21.87 $21.87 $21.87 $21.87 $20.61 21
2020-07-09 $21.85 $21.85 $21.85 $21.85 $20.59 13
2020-07-08 $21.99 $21.99 $21.99 $21.99 $20.72 100
2020-07-07 $21.92 $21.92 $21.92 $21.92 $20.65 100
2020-07-06 $22.17 $22.21 $22.09 $22.12 $20.84 1,600
2020-07-02 $22.01 $22.01 $22.01 $22.01 $20.74 5
2020-07-01 $22.07 $22.07 $21.94 $21.94 $20.63 608
2020-06-30 $21.82 $21.82 $21.82 $21.82 $20.52 5
2020-06-29 $21.55 $21.73 $21.53 $21.73 $20.43 5,439
2020-06-26 $21.74 $21.74 $21.74 $21.74 $20.44 5
2020-06-25 $21.80 $21.80 $21.80 $21.80 $20.50 6
2020-06-24 $21.69 $21.81 $21.69 $21.81 $20.51 311
2020-06-23 $21.88 $21.93 $21.88 $21.93 $20.62 597
2020-06-22 $21.82 $21.82 $21.82 $21.82 $20.52 7
2020-06-19 $21.83 $21.85 $21.75 $21.80 $20.50 8,005
2020-06-18 $21.84 $21.84 $21.84 $21.84 $20.53 2
2020-06-17 $21.84 $21.84 $21.84 $21.84 $20.54 19
2020-06-16 $21.88 $21.88 $21.88 $21.88 $20.57 60
2020-06-15 $21.76 $21.76 $21.76 $21.76 $20.46 13
2020-06-12 $21.65 $21.65 $21.65 $21.65 $20.36 31
2020-06-11 $21.59 $21.59 $21.48 $21.48 $20.19 306
2020-06-10 $21.99 $21.99 $21.99 $21.99 $20.67 64
2020-06-09 $22.11 $22.11 $22.11 $22.11 $20.79 67
2020-06-08 $22.19 $22.19 $22.19 $22.19 $20.87 158
2020-06-05 $22.13 $22.13 $22.13 $22.13 $20.80 236
2020-06-04 $21.85 $21.85 $21.85 $21.85 $20.55 39
2020-06-03 $21.84 $21.84 $21.84 $21.84 $20.54 12
2020-06-02 $21.68 $21.68 $21.68 $21.68 $20.38 134
2020-06-01 $21.51 $21.51 $21.51 $21.51 $20.17 23
2020-05-29 $21.37 $21.37 $21.37 $21.37 $20.04 3
2020-05-28 $21.62 $21.62 $21.37 $21.37 $20.04 481
2020-05-27 $21.41 $21.41 $21.41 $21.41 $20.08 8
2020-05-26 $21.38 $21.38 $21.38 $21.38 $20.05 55
2020-05-22 $21.33 $21.33 $21.11 $21.18 $19.86 3,219
2020-05-21 $21.32 $21.32 $21.32 $21.32 $20.00 201
2020-05-20 $21.31 $21.31 $21.31 $21.31 $19.98 114
2020-05-19 $21.12 $21.12 $20.99 $20.99 $19.68 1,288
2020-05-18 $20.90 $20.96 $20.90 $20.96 $19.66 303
2020-05-15 $20.53 $20.55 $20.48 $20.48 $19.21 623
2020-05-14 $20.30 $20.41 $20.26 $20.41 $19.14 826
2020-05-13 $20.24 $20.38 $20.24 $20.38 $19.11 1,502
2020-05-12 $20.51 $20.51 $20.51 $20.51 $19.24 106
2020-05-11 $20.59 $20.59 $20.59 $20.59 $19.31 106
2020-05-08 $20.28 $20.28 $20.28 $20.28 $19.02 23
2020-05-07 $20.20 $20.28 $20.20 $20.28 $19.02 3,130
2020-05-06 $20.25 $20.25 $20.25 $20.25 $18.99 44
2020-05-05 $20.15 $20.26 $20.15 $20.25 $18.99 1,157
2020-05-04 $20.09 $20.09 $20.09 $20.09 $18.84 1
2020-05-01 $20.11 $20.11 $20.11 $20.11 $18.81 12
2020-04-30 $20.02 $20.02 $20.02 $20.02 $18.72 24
2020-04-29 $20.10 $20.10 $20.02 $20.02 $18.72 1,315
2020-04-28 $19.74 $19.74 $19.74 $19.74 $18.46 1
2020-04-27 $19.80 $19.80 $19.74 $19.74 $18.46 126
2020-04-24 $19.85 $19.85 $19.68 $19.68 $18.40 201
2020-04-23 $19.85 $19.85 $19.85 $19.85 $18.56 1
2020-04-22 $19.60 $19.85 $19.60 $19.85 $18.56 1,723
2020-04-21 $19.86 $19.86 $19.65 $19.65 $18.38 302
2020-04-20 $20.08 $20.08 $20.08 $20.08 $18.78 6
2020-04-17 $20.00 $20.08 $19.98 $20.08 $18.78 4,324
2020-04-16 $20.18 $20.18 $20.18 $20.18 $18.87 7
2020-04-15 $20.64 $20.64 $20.64 $20.64 $19.30 1
2020-04-14 $20.55 $20.55 $20.55 $20.55 $19.21 3
2020-04-13 $20.34 $20.58 $20.34 $20.55 $19.21 2,247
2020-04-09 $20.05 $20.60 $20.05 $20.56 $19.22 2,903
2020-04-08 $20.07 $20.07 $20.01 $20.01 $18.71 396
2020-04-07 $19.69 $19.69 $19.69 $19.69 $18.41 2
2020-04-06 $19.16 $19.69 $19.16 $19.69 $18.41 936
2020-04-03 $19.30 $19.30 $19.30 $19.30 $18.05 1
2020-04-02 $19.07 $19.07 $19.07 $19.07 $17.83 82
2020-04-01 $18.93 $19.52 $18.93 $19.07 $17.77 1,084
2020-03-31 $19.74 $19.74 $19.74 $19.74 $18.39 2
2020-03-30 $19.51 $19.53 $19.37 $19.53 $18.21 889
2020-03-27 $19.80 $19.84 $19.76 $19.76 $18.42 8,568
2020-03-26 $20.12 $20.12 $20.12 $20.12 $18.75 12
2020-03-25 $19.68 $19.83 $19.68 $19.68 $18.34 1,506
2020-03-24 $18.96 $18.96 $18.96 $18.96 $17.67 184
2020-03-23 $18.07 $18.33 $18.07 $18.33 $17.08 109
2020-03-20 $18.58 $18.60 $18.41 $18.41 $17.16 2,147
2020-03-19 $17.70 $18.17 $17.70 $18.17 $16.93 2,268
2020-03-18 $18.11 $18.18 $17.86 $17.95 $16.73 431
2020-03-17 $19.36 $19.54 $19.36 $19.54 $18.21 922
2020-03-16 $19.34 $19.66 $19.23 $19.23 $17.93 1,177
2020-03-13 $19.80 $20.54 $19.80 $20.54 $19.15 550
2020-03-12 $19.90 $20.00 $19.35 $19.89 $18.54 9,998
2020-03-11 $21.37 $21.37 $20.77 $20.77 $19.35 213
2020-03-10 $21.80 $21.80 $21.80 $21.80 $20.32 74
2020-03-09 $21.96 $22.44 $19.81 $21.37 $19.92 9,336
2020-03-06 $23.19 $23.19 $23.00 $23.19 $21.61 774
2020-03-05 $23.68 $23.68 $23.61 $23.61 $22.00 270
2020-03-04 $23.95 $23.99 $23.95 $23.99 $22.36 1,153
2020-03-03 $23.75 $23.75 $23.72 $23.72 $22.11 519
2020-03-02 $23.75 $23.84 $23.67 $23.84 $22.16 874
2020-02-28 $23.39 $23.59 $23.39 $23.59 $21.93 2,684
2020-02-27 $23.85 $24.00 $23.85 $23.87 $22.19 1,280
2020-02-26 $24.26 $24.29 $24.20 $24.22 $22.52 2,352
2020-02-25 $24.39 $24.39 $24.24 $24.25 $22.54 6,707
2020-02-24 $24.52 $24.53 $24.49 $24.49 $22.76 3,518
2020-02-21 $24.81 $24.81 $24.79 $24.79 $23.04 600
2020-02-20 $24.88 $24.88 $24.88 $24.88 $23.13 2
2020-02-19 $24.98 $24.98 $24.92 $24.93 $23.17 1,030
2020-02-18 $24.90 $24.90 $24.84 $24.88 $23.12 464
2020-02-14 $24.93 $24.97 $24.93 $24.95 $23.20 1,090
2020-02-13 $24.92 $24.92 $24.92 $24.92 $23.17 7
2020-02-12 $24.90 $24.90 $24.90 $24.90 $23.14 54
2020-02-11 $24.79 $24.80 $24.79 $24.79 $23.05 1,079
2020-02-10 $24.77 $24.77 $24.77 $24.77 $23.03 22
2020-02-07 $24.80 $24.83 $24.80 $24.83 $23.08 185
2020-02-06 $24.80 $24.91 $24.80 $24.85 $23.10 1,647
2020-02-05 $24.78 $24.88 $24.78 $24.88 $23.13 390
2020-02-04 $24.79 $24.79 $24.78 $24.78 $23.04 354
2020-02-03 $24.79 $24.79 $24.67 $24.72 $22.91 1,536
2020-01-31 $24.74 $24.74 $24.70 $24.70 $22.89 151
2020-01-30 $24.78 $24.78 $24.78 $24.78 $22.97 143
2020-01-29 $24.71 $24.79 $24.71 $24.79 $22.98 104
2020-01-28 $24.76 $24.76 $24.76 $24.76 $22.95 2
2020-01-27 $24.62 $24.62 $24.57 $24.60 $22.80 1,132
2020-01-24 $24.82 $24.82 $24.82 $24.82 $23.00 0
2020-01-23 $24.92 $24.92 $24.92 $24.92 $23.10 5
2020-01-22 $25.03 $25.03 $25.00 $25.03 $23.20 1,404
2020-01-21 $25.09 $25.09 $24.99 $24.99 $23.16 1,784
2020-01-17 $25.10 $25.17 $25.10 $25.17 $23.33 3,423
2020-01-16 $25.05 $25.13 $25.05 $25.09 $23.25 1,855
2020-01-15 $25.00 $25.04 $25.00 $25.04 $23.21 198
2020-01-14 $25.04 $25.04 $25.02 $25.02 $23.19 428
2020-01-13 $25.14 $25.14 $25.04 $25.04 $23.21 1,867
2020-01-10 $25.04 $25.04 $24.99 $24.99 $23.16 769
2020-01-09 $25.11 $25.11 $25.06 $25.06 $23.23 306
2020-01-08 $25.09 $25.09 $25.08 $25.08 $23.25 102
2020-01-07 $24.91 $24.96 $24.91 $24.96 $23.13 7,185
2020-01-06 $24.87 $24.96 $24.87 $24.92 $23.09 542
2020-01-03 $25.16 $25.16 $24.94 $24.96 $23.13 5,176
2020-01-02 $25.10 $25.11 $25.10 $25.11 $23.27 473
2019-12-31 $25.11 $25.22 $25.11 $25.22 $23.37 1,083
2019-12-30 $25.15 $25.15 $25.12 $25.12 $23.28 324
2019-12-27 $25.11 $25.15 $25.11 $25.12 $23.28 5,644
2019-12-26 $25.06 $25.18 $25.06 $25.13 $23.29 11,275
2019-12-24 $25.10 $25.11 $25.10 $25.11 $23.27 810
2019-12-23 $25.13 $25.13 $25.12 $25.13 $23.22 8,857
2019-12-20 $25.15 $25.15 $25.05 $25.07 $23.17 9,103
2019-12-19 $25.04 $25.07 $25.04 $25.06 $23.15 440
2019-12-18 $25.13 $25.21 $25.12 $25.18 $23.27 4,843
2019-12-17 $25.00 $25.04 $24.96 $25.02 $23.12 12,873
2019-12-16 $24.90 $24.95 $24.86 $24.91 $23.02 14,646
2019-12-13 $24.81 $24.81 $24.81 $24.81 $22.93 208
2019-12-12 $24.80 $24.80 $24.77 $24.80 $22.92 757
2019-12-11 $24.62 $24.62 $24.62 $24.62 $22.75 47
2019-12-10 $24.54 $24.62 $24.54 $24.58 $22.71 1,109
2019-12-09 $24.55 $24.55 $24.51 $24.54 $22.68 1,609
2019-12-06 $24.48 $24.48 $24.48 $24.48 $22.62 52
2019-12-05 $24.40 $24.40 $24.38 $24.38 $22.53 267
2019-12-04 $24.32 $24.32 $24.22 $24.24 $22.40 1,036
2019-12-03 $24.15 $24.15 $24.13 $24.13 $22.30 805
2019-12-02 $24.32 $24.35 $24.32 $24.35 $22.42 891
2019-11-29 $24.35 $24.35 $24.35 $24.35 $22.43 9
2019-11-27 $24.36 $24.36 $24.36 $24.36 $22.44 59
2019-11-26 $24.34 $24.35 $24.34 $24.35 $22.43 352
2019-11-25 $24.35 $24.36 $24.31 $24.31 $22.38 4,523
2019-11-22 $24.33 $24.33 $24.32 $24.32 $22.40 876
2019-11-21 $24.20 $24.27 $24.20 $24.26 $22.34 4,887
2019-11-20 $24.22 $24.22 $24.18 $24.19 $22.28 1,122
2019-11-19 $24.29 $24.29 $24.25 $24.25 $22.33 204
2019-11-18 $24.38 $24.38 $24.34 $24.34 $22.41 305
2019-11-15 $24.54 $24.54 $24.54 $24.54 $22.60 600
2019-11-14 $24.49 $24.52 $24.49 $24.51 $22.57 536
2019-11-13 $24.45 $24.45 $24.45 $24.45 $22.51 117
2019-11-12 $24.62 $24.62 $24.56 $24.56 $22.62 176
2019-11-11 $24.64 $24.64 $24.63 $24.63 $22.68 125
2019-11-08 $24.64 $24.65 $24.64 $24.64 $22.69 4,663
2019-11-07 $24.63 $24.66 $24.60 $24.60 $22.65 1,341
2019-11-06 $24.58 $24.58 $24.53 $24.53 $22.59 1,304
2019-11-05 $24.60 $24.60 $24.57 $24.57 $22.63 214
2019-11-04 $24.56 $24.59 $24.56 $24.59 $22.65 1,344
2019-11-01 $24.62 $24.62 $24.62 $24.62 $22.60 7
2019-10-31 $24.37 $24.46 $24.37 $24.46 $22.46 2,746
2019-10-30 $24.50 $24.52 $24.50 $24.50 $22.50 822
2019-10-29 $24.60 $24.60 $24.60 $24.60 $22.58 5
2019-10-28 $24.83 $24.83 $24.67 $24.67 $22.65 5,179
2019-10-25 $24.63 $24.63 $24.63 $24.63 $22.61 1
2019-10-24 $24.59 $24.59 $24.59 $24.59 $22.58 223
2019-10-23 $24.55 $24.61 $24.55 $24.61 $22.60 136
2019-10-22 $24.63 $24.63 $24.57 $24.57 $22.56 550
2019-10-21 $24.57 $24.57 $24.54 $24.54 $22.53 246
2019-10-18 $24.51 $24.51 $24.49 $24.49 $22.49 2,273
2019-10-17 $24.51 $24.51 $24.51 $24.51 $22.50 4
2019-10-16 $24.35 $24.45 $24.35 $24.45 $22.45 2,381
2019-10-15 $24.58 $24.58 $24.58 $24.58 $22.57 8
2019-10-14 $24.37 $24.41 $24.37 $24.40 $22.41 765
2019-10-11 $24.37 $24.38 $24.31 $24.38 $22.38 30,556
2019-10-10 $24.24 $24.24 $24.21 $24.21 $22.23 4,132
2019-10-09 $24.07 $24.17 $24.07 $24.15 $22.17 284
2019-10-08 $24.04 $24.11 $24.03 $24.11 $22.14 2,270
2019-10-07 $24.15 $24.15 $24.15 $24.15 $22.18 5
2019-10-04 $24.11 $24.18 $24.11 $24.18 $22.20 779
2019-10-03 $24.05 $24.09 $24.05 $24.05 $22.08 1,453
2019-10-02 $24.04 $24.04 $24.04 $24.04 $22.07 52
2019-10-01 $24.20 $24.20 $24.17 $24.17 $22.13 326
2019-09-30 $24.32 $24.32 $24.32 $24.32 $22.26 12
2019-09-27 $24.33 $24.33 $24.28 $24.28 $22.23 206
2019-09-26 $24.33 $24.33 $24.32 $24.33 $22.27 889
2019-09-25 $24.33 $24.33 $24.33 $24.33 $22.27 39
2019-09-24 $24.29 $24.29 $24.29 $24.29 $22.24 194
2019-09-23 $24.57 $24.57 $24.56 $24.56 $22.48 711
2019-09-20 $24.60 $24.60 $24.60 $24.60 $22.52 211
2019-09-19 $24.61 $24.61 $24.61 $24.61 $22.53 47
2019-09-18 $24.58 $24.58 $24.55 $24.55 $22.47 913
2019-09-17 $24.60 $24.60 $24.60 $24.60 $22.52 78
2019-09-16 $24.54 $24.60 $24.54 $24.56 $22.48 826
2019-09-13 $24.66 $24.66 $24.57 $24.57 $22.49 3,007
2019-09-12 $24.60 $24.65 $24.60 $24.62 $22.54 672
2019-09-11 $24.56 $24.56 $24.51 $24.51 $22.43 995
2019-09-10 $24.43 $24.43 $24.43 $24.43 $22.37 290
2019-09-09 $24.50 $24.50 $24.47 $24.47 $22.40 394
2019-09-06 $24.47 $24.47 $24.47 $24.47 $22.41 290
2019-09-05 $24.48 $24.48 $24.44 $24.44 $22.38 236
2019-09-04 $24.31 $24.34 $24.31 $24.34 $22.28 1,506
2019-09-03 $24.09 $24.32 $24.09 $24.32 $22.18 766
2019-08-30 $24.26 $24.41 $24.26 $24.34 $22.20 3,572
2019-08-29 $24.26 $24.29 $24.26 $24.29 $22.15 714
2019-08-28 $24.26 $24.28 $24.18 $24.28 $22.15 1,503
2019-08-27 $24.15 $24.23 $24.15 $24.23 $22.10 13,500
2019-08-26 $24.26 $24.26 $24.25 $24.25 $22.11 341
2019-08-23 $24.33 $24.33 $24.23 $24.23 $22.10 394
2019-08-22 $24.35 $24.36 $24.32 $24.32 $22.18 2,731
2019-08-21 $24.27 $24.27 $24.27 $24.27 $22.13 0
2019-08-20 $24.20 $24.20 $24.20 $24.20 $22.07 144
2019-08-19 $24.22 $24.29 $24.22 $24.25 $22.12 1,214
2019-08-16 $24.24 $24.24 $24.24 $24.24 $22.11 47
2019-08-15 $24.12 $24.12 $24.03 $24.08 $21.96 729
2019-08-14 $24.16 $24.17 $24.09 $24.16 $22.03 5,293
2019-08-13 $24.35 $24.35 $24.32 $24.32 $22.18 215
2019-08-12 $24.29 $24.29 $24.29 $24.29 $22.15 1,274
2019-08-09 $24.58 $24.64 $24.58 $24.64 $22.48 523
2019-08-08 $24.77 $24.84 $24.77 $24.80 $22.62 2,436
2019-08-07 $24.61 $24.67 $24.61 $24.67 $22.50 149
2019-08-06 $24.52 $24.53 $24.52 $24.53 $22.38 1,586
2019-08-05 $24.53 $24.53 $24.44 $24.44 $22.29 2,581
2019-08-02 $24.86 $24.86 $24.84 $24.84 $22.65 306
2019-08-01 $25.13 $25.16 $24.99 $25.01 $22.73 1,308
2019-07-31 $25.29 $25.29 $25.13 $25.13 $22.84 6,474
2019-07-30 $25.25 $25.26 $25.24 $25.24 $22.94 1,212
2019-07-29 $25.25 $25.30 $25.21 $25.30 $23.00 1,346
2019-07-26 $25.30 $25.30 $25.30 $25.30 $23.00 18
2019-07-25 $25.33 $25.35 $25.30 $25.32 $23.02 495
2019-07-24 $25.27 $25.34 $25.27 $25.34 $23.03 1,601
2019-07-23 $25.29 $25.29 $25.29 $25.29 $22.99 0
2019-07-22 $25.20 $25.20 $25.20 $25.20 $22.91 235
2019-07-19 $25.10 $25.15 $25.10 $25.12 $22.84 220
2019-07-18 $25.10 $25.15 $25.10 $25.11 $22.83 2,747
2019-07-17 $25.15 $25.15 $25.12 $25.12 $22.84 190
2019-07-16 $25.17 $25.17 $25.17 $25.17 $22.88 31
2019-07-15 $25.24 $25.24 $25.19 $25.19 $22.90 538
2019-07-12 $25.22 $25.22 $25.18 $25.18 $22.89 3,135
2019-07-11 $25.17 $25.17 $25.17 $25.17 $22.88 146
2019-07-10 $25.11 $25.11 $25.11 $25.11 $22.83 109
2019-07-09 $25.09 $25.15 $25.09 $25.10 $22.81 12,601
2019-07-08 $25.15 $25.15 $25.11 $25.11 $22.83 201
2019-07-05 $25.14 $25.14 $25.14 $25.14 $22.85 173
2019-07-03 $25.13 $25.13 $25.10 $25.10 $22.82 410
2019-07-02 $25.14 $25.14 $25.09 $25.09 $22.80 327
2019-07-01 $25.21 $25.21 $25.19 $25.19 $22.83 268
2019-06-28 $25.03 $25.03 $25.02 $25.02 $22.67 374
2019-06-27 $25.00 $25.00 $24.97 $24.98 $22.64 568
2019-06-26 $24.92 $24.93 $24.90 $24.93 $22.60 2,935
2019-06-25 $24.94 $24.94 $24.77 $24.78 $22.46 4,755
2019-06-24 $25.00 $25.01 $24.96 $24.96 $22.62 257
2019-06-21 $25.08 $25.08 $25.01 $25.01 $22.67 219
2019-06-20 $25.10 $25.13 $25.08 $25.13 $22.78 4,003
2019-06-19 $25.07 $25.07 $25.07 $25.07 $22.72 21
2019-06-18 $24.87 $24.91 $24.87 $24.91 $22.58 1,160
2019-06-17 $24.72 $24.72 $24.71 $24.71 $22.40 604
2019-06-14 $24.73 $24.73 $24.73 $24.73 $22.41 140
2019-06-13 $24.74 $24.75 $24.72 $24.75 $22.44 478
2019-06-12 $24.86 $24.86 $24.80 $24.80 $22.48 609
2019-06-11 $24.89 $24.89 $24.75 $24.88 $22.55 6,183
2019-06-10 $24.91 $24.91 $24.91 $24.91 $22.58 19
2019-06-07 $24.74 $24.82 $24.70 $24.82 $22.49 244,229
2019-06-06 $24.76 $24.77 $24.73 $24.73 $22.41 3,468
2019-06-05 $24.65 $24.65 $24.63 $24.63 $22.33 323
2019-06-04 $24.55 $24.56 $24.54 $24.54 $22.24 376
2019-06-03 $24.43 $24.43 $24.42 $24.42 $22.04 788
2019-05-31 $24.50 $24.54 $24.50 $24.52 $22.14 14,232
2019-05-30 $24.71 $24.74 $24.66 $24.66 $22.26 2,371
2019-05-29 $24.63 $24.71 $24.62 $24.68 $22.28 6,843
2019-05-28 $24.74 $24.76 $24.72 $24.74 $22.33 2,366
2019-05-24 $24.78 $24.79 $24.74 $24.74 $22.34 281
2019-05-23 $24.77 $24.79 $24.68 $24.73 $22.33 5,157
2019-05-22 $24.99 $24.99 $24.90 $24.92 $22.50 1,346
2019-05-21 $24.97 $24.97 $24.97 $24.97 $22.55 93
2019-05-20 $24.91 $24.91 $24.91 $24.91 $22.49 71
2019-05-17 $24.81 $24.81 $24.78 $24.78 $22.37 349
2019-05-16 $24.89 $24.90 $24.89 $24.90 $22.48 991
2019-05-15 $24.85 $24.85 $24.82 $24.82 $22.41 505
2019-05-14 $24.88 $24.88 $24.83 $24.83 $22.42 1,110
2019-05-13 $24.79 $24.79 $24.75 $24.76 $22.36 1,286
2019-05-10 $25.04 $25.04 $25.04 $25.04 $22.61 98
2019-05-09 $25.01 $25.01 $24.96 $24.96 $22.53 401
2019-05-08 $24.98 $25.05 $24.98 $25.05 $22.61 619
2019-05-07 $25.05 $25.08 $24.96 $24.99 $22.56 1,222
2019-05-06 $25.19 $25.19 $25.19 $25.19 $22.74 64
2019-05-03 $25.24 $25.24 $25.24 $25.24 $22.78 11
2019-05-02 $25.20 $25.20 $25.16 $25.16 $22.72 442
2019-05-01 $25.19 $25.20 $25.19 $25.19 $22.66 461
2019-04-30 $25.22 $25.22 $25.22 $25.22 $22.68 115
2019-04-29 $25.25 $25.25 $25.25 $25.25 $22.71 207
2019-04-26 $25.19 $25.19 $25.15 $25.15 $22.62 438
2019-04-25 $25.22 $25.25 $25.19 $25.25 $22.72 341
2019-04-24 $25.22 $25.22 $25.13 $25.13 $22.61 819
2019-04-23 $25.32 $25.32 $25.32 $25.32 $22.77 163
2019-04-22 $25.25 $25.26 $25.25 $25.26 $22.72 245
2019-04-18 $25.31 $25.31 $25.29 $25.29 $22.75 1,718
2019-04-17 $25.29 $25.34 $25.29 $25.31 $22.76 2,970
2019-04-16 $25.27 $25.35 $25.27 $25.29 $22.75 14,075
2019-04-15 $25.27 $25.27 $25.26 $25.26 $22.72 348
2019-04-12 $25.27 $25.27 $25.24 $25.24 $22.70 1,310
2019-04-11 $25.18 $25.18 $25.14 $25.14 $22.62 198
2019-04-10 $25.17 $25.17 $25.17 $25.17 $22.64 59
2019-04-09 $25.22 $25.22 $25.19 $25.19 $22.66 373
2019-04-08 $25.26 $25.26 $25.20 $25.20 $22.67 283
2019-04-05 $25.21 $25.30 $25.21 $25.29 $22.75 1,660
2019-04-04 $25.17 $25.21 $25.17 $25.17 $22.64 2,079
2019-04-03 $25.21 $25.21 $25.20 $25.20 $22.66 412
2019-04-02 $25.31 $25.31 $25.21 $25.21 $22.68 437
2019-04-01 $25.31 $25.31 $25.31 $25.31 $22.68 26
2019-03-29 $25.16 $25.16 $25.08 $25.11 $22.50 730
2019-03-28 $25.01 $25.01 $25.01 $25.01 $22.41 67
2019-03-27 $24.98 $24.98 $24.95 $24.95 $22.36 366
2019-03-26 $25.03 $25.10 $25.03 $25.08 $22.47 1,733
2019-03-25 $25.26 $25.26 $25.14 $25.14 $22.53 4,186
2019-03-22 $25.25 $25.25 $25.03 $25.05 $22.45 12,137
2019-03-21 $25.41 $25.41 $25.40 $25.40 $22.76 685
2019-03-20 $25.29 $25.40 $25.24 $25.35 $22.72 3,302
2019-03-19 $25.30 $25.38 $25.29 $25.33 $22.70 3,158
2019-03-18 $25.28 $25.33 $25.28 $25.32 $22.69 1,429
2019-03-15 $25.26 $25.27 $25.25 $25.25 $22.62 365
2019-03-14 $25.22 $25.22 $25.22 $25.22 $22.60 12
2019-03-13 $25.21 $25.21 $25.20 $25.20 $22.58 375
2019-03-12 $25.19 $25.26 $25.19 $25.22 $22.60 437
2019-03-11 $25.18 $25.22 $25.13 $25.18 $22.56 5,153
2019-03-08 $25.04 $25.06 $24.99 $25.06 $22.46 767
2019-03-07 $25.33 $25.33 $25.04 $25.04 $22.44 2,514
2019-03-06 $25.17 $25.17 $25.16 $25.16 $22.55 20,161
2019-03-05 $25.16 $25.24 $25.16 $25.21 $22.59 258
2019-03-04 $25.19 $25.19 $25.19 $25.19 $22.58 423
2019-03-01 $25.40 $25.40 $25.36 $25.38 $22.66 626
2019-02-28 $25.39 $25.39 $25.39 $25.39 $22.67 297
2019-02-27 $25.34 $25.34 $25.34 $25.34 $22.62 84
2019-02-26 $25.26 $25.35 $25.26 $25.29 $22.58 390
2019-02-25 $25.38 $25.38 $25.27 $25.27 $22.56 527
2019-02-22 $25.28 $25.28 $25.26 $25.26 $22.55 313
2019-02-21 $25.21 $25.21 $25.21 $25.21 $22.51 175
2019-02-20 $25.18 $25.22 $25.12 $25.17 $22.47 1,381
2019-02-19 $25.12 $25.23 $25.12 $25.15 $22.46 11,374
2019-02-15 $25.16 $25.23 $25.16 $25.22 $22.52 493
2019-02-14 $25.15 $25.24 $25.15 $25.20 $22.50 1,446
2019-02-13 $25.22 $25.28 $25.14 $25.19 $22.49 876
2019-02-12 $24.90 $25.13 $24.84 $25.13 $22.43 7,104
2019-02-11 $25.03 $25.03 $25.01 $25.01 $22.33 313
2019-02-08 $24.99 $25.03 $24.99 $25.03 $22.35 1,230
2019-02-07 $25.22 $25.22 $25.17 $25.17 $22.47 199
2019-02-06 $25.29 $25.29 $25.29 $25.29 $22.58 275
2019-02-05 $25.46 $25.46 $25.43 $25.43 $22.71 1,543
2019-02-04 $25.27 $25.30 $25.27 $25.30 $22.59 745
2019-02-01 $25.32 $25.42 $25.32 $25.41 $22.59 916
2019-01-31 $25.36 $25.36 $25.30 $25.30 $22.50 248
2019-01-30 $25.11 $25.20 $25.11 $25.20 $22.41 717
2019-01-29 $25.07 $25.07 $25.07 $25.07 $22.30 255
2019-01-28 $25.19 $25.19 $25.10 $25.10 $22.32 1,310
2019-01-25 $25.27 $25.28 $25.21 $25.21 $22.43 542
2019-01-24 $25.19 $25.19 $25.19 $25.19 $22.40 40
2019-01-23 $25.15 $25.18 $25.12 $25.15 $22.36 1,063
2019-01-22 $24.96 $25.00 $24.96 $25.00 $22.24 244
2019-01-18 $25.02 $25.07 $25.02 $25.07 $22.29 248
2019-01-17 $24.85 $24.92 $24.85 $24.92 $22.16 591
2019-01-16 $24.90 $24.92 $24.78 $24.78 $22.04 11,253
2019-01-15 $24.67 $24.74 $24.67 $24.74 $22.00 588
2019-01-14 $24.55 $24.66 $24.55 $24.64 $21.91 5,094
2019-01-11 $24.58 $24.64 $24.55 $24.64 $21.91 1,699
2019-01-10 $24.64 $24.72 $24.63 $24.68 $21.95 2,230
2019-01-09 $24.67 $24.71 $24.67 $24.71 $21.97 1,279
2019-01-08 $24.65 $24.70 $24.60 $24.65 $21.92 13,526
2019-01-07 $24.54 $24.64 $24.54 $24.64 $21.91 347
2019-01-04 $24.44 $24.48 $24.40 $24.48 $21.77 416
2019-01-03 $24.16 $24.16 $24.12 $24.13 $21.46 324
2019-01-02 $24.17 $24.20 $24.14 $24.20 $21.52 785
2018-12-31 $24.17 $24.24 $24.17 $24.24 $21.56 1,677
2018-12-28 $24.22 $24.28 $24.21 $24.21 $21.53 3,315
2018-12-27 $24.34 $24.53 $24.34 $24.53 $21.58 812
2018-12-26 $24.51 $24.51 $24.51 $24.51 $21.56 38
2018-12-24 $24.34 $24.51 $24.34 $24.39 $21.46 851
2018-12-21 $24.46 $24.53 $24.39 $24.47 $21.53 4,643
2018-12-20 $24.46 $24.56 $24.46 $24.56 $21.60 1,229
2018-12-19 $24.59 $24.59 $24.54 $24.54 $21.59 425
2018-12-18 $24.73 $24.79 $24.65 $24.66 $21.69 14,933
2018-12-17 $24.66 $24.83 $24.65 $24.72 $21.75 19,803
2018-12-14 $24.79 $24.79 $24.74 $24.74 $21.77 659
2018-12-13 $24.69 $24.80 $24.69 $24.80 $21.82 994
2018-12-12 $24.69 $24.71 $24.69 $24.70 $21.73 953
2018-12-11 $24.58 $24.64 $24.58 $24.60 $21.64 1,273
2018-12-10 $24.51 $24.58 $24.51 $24.58 $21.62 19,403
2018-12-07 $24.71 $24.71 $24.53 $24.54 $21.59 40,472
2018-12-06 $24.54 $24.65 $24.47 $24.65 $21.69 2,213
2018-12-04 $24.72 $24.72 $24.59 $24.61 $21.65 3,940
2018-12-03 $24.92 $24.98 $24.87 $24.89 $21.81 3,276
2018-11-30 $24.70 $24.80 $24.70 $24.80 $21.73 2,617
2018-11-29 $24.80 $24.86 $24.73 $24.81 $21.73 61,046
2018-11-28 $24.49 $24.82 $24.49 $24.76 $21.69 2,572
2018-11-27 $24.67 $24.68 $24.55 $24.55 $21.51 937
2018-11-26 $24.93 $24.93 $24.68 $24.70 $21.64 21,110
2018-11-23 $24.84 $24.84 $24.84 $24.84 $21.76 32
2018-11-21 $24.78 $24.91 $24.76 $24.84 $21.76 3,854
2018-11-20 $24.72 $24.72 $24.61 $24.61 $21.56 2,865
2018-11-19 $24.90 $24.92 $24.84 $24.84 $21.76 3,235
2018-11-16 $25.04 $25.08 $24.95 $24.99 $21.89 3,263
2018-11-15 $25.21 $25.21 $25.21 $25.21 $22.09 63
2018-11-14 $25.14 $25.21 $25.13 $25.21 $22.09 969
2018-11-13 $25.18 $25.20 $25.17 $25.17 $22.05 2,023
2018-11-12 $25.21 $25.30 $25.16 $25.30 $22.16 1,112
2018-11-09 $25.41 $25.41 $25.24 $25.39 $22.25 1,148
2018-11-08 $25.64 $25.64 $25.41 $25.41 $22.26 4,929
2018-11-07 $25.43 $25.43 $25.42 $25.42 $22.27 505
2018-11-06 $25.37 $25.44 $25.36 $25.44 $22.29 6,056
2018-11-05 $25.43 $25.43 $25.43 $25.43 $22.28 633
2018-11-02 $25.28 $25.41 $25.28 $25.32 $22.18 1,631
2018-11-01 $25.43 $25.44 $25.32 $25.40 $22.17 7,290
2018-10-31 $25.34 $25.34 $25.34 $25.34 $22.11 163
2018-10-30 $25.32 $25.32 $25.24 $25.25 $22.04 8,533
2018-10-29 $25.33 $25.43 $25.18 $25.18 $21.98 1,745
2018-10-26 $25.33 $25.44 $25.33 $25.44 $22.20 525
2018-10-25 $25.38 $25.50 $25.36 $25.37 $22.14 4,294
2018-10-24 $25.39 $25.42 $25.31 $25.32 $22.10 13,453
2018-10-23 $25.45 $25.49 $25.37 $25.49 $22.24 2,291
2018-10-22 $25.65 $25.65 $25.49 $25.49 $22.24 15,846
2018-10-19 $25.60 $25.60 $25.50 $25.50 $22.25 490
2018-10-18 $25.64 $25.64 $25.59 $25.60 $22.34 850
2018-10-17 $25.70 $25.70 $25.55 $25.56 $22.31 73,998
2018-10-16 $25.74 $25.74 $25.74 $25.74 $22.46 237
2018-10-15 $25.44 $25.44 $25.44 $25.44 $22.20 142
2018-10-12 $25.39 $25.61 $25.39 $25.44 $22.20 11,591
2018-10-11 $25.41 $25.42 $25.41 $25.41 $22.18 3,869
2018-10-10 $25.50 $25.50 $25.50 $25.50 $22.25 63
2018-10-09 $25.50 $25.50 $25.50 $25.50 $22.25 300
2018-10-08 $25.63 $25.63 $25.63 $25.63 $22.37 601
2018-10-05 $25.73 $25.73 $25.58 $25.58 $22.33 839
2018-10-04 $25.78 $25.78 $25.78 $25.78 $22.50 249
2018-10-03 $25.85 $25.85 $25.76 $25.76 $22.48 454
2018-10-02 $25.84 $25.84 $25.84 $25.84 $22.55 65
2018-10-01 $25.83 $25.90 $25.83 $25.84 $22.46 891
2018-09-28 $25.89 $25.91 $25.89 $25.90 $22.52 4,663
2018-09-27 $25.97 $25.98 $25.84 $25.84 $22.47 2,149
2018-09-26 $25.93 $25.93 $25.92 $25.92 $22.53 667
2018-09-25 $25.83 $25.83 $25.82 $25.83 $22.46 3,532
2018-09-24 $25.77 $25.90 $25.74 $25.74 $22.38 235,950
2018-09-21 $25.74 $25.74 $25.74 $25.74 $22.38 200
2018-09-20 $25.67 $25.69 $25.67 $25.69 $22.33 654
2018-09-19 $25.54 $25.54 $25.48 $25.48 $22.15 317
2018-09-18 $25.46 $25.46 $25.45 $25.46 $22.13 3,500
2018-09-17 $25.46 $25.46 $25.40 $25.40 $22.08 3,918
2018-09-14 $25.38 $25.38 $25.38 $25.38 $22.06 1,642
2018-09-13 $25.29 $25.29 $25.29 $25.29 $21.99 202
2018-09-12 $25.19 $25.19 $25.09 $25.16 $21.87 594
2018-09-11 $25.05 $25.06 $25.05 $25.06 $21.79 3,910
2018-09-10 $25.01 $25.01 $24.99 $24.99 $21.73 1,450
2018-09-07 $24.94 $24.94 $24.94 $24.94 $21.68 22
2018-09-06 $24.94 $24.94 $24.94 $24.94 $21.68 0
2018-09-05 $24.94 $24.94 $24.94 $24.94 $21.68 300
2018-09-04 $25.14 $25.14 $25.14 $25.14 $21.77 0
2018-08-31 $25.21 $25.21 $25.14 $25.14 $21.77 1,523
2018-08-30 $25.27 $25.27 $25.27 $25.27 $21.88 107
2018-08-29 $25.40 $25.40 $25.40 $25.40 $21.99 140
2018-08-28 $25.45 $25.45 $25.45 $25.45 $22.04 106
2018-08-27 $25.33 $25.38 $25.33 $25.38 $21.98 232
2018-08-24 $25.26 $25.26 $25.25 $25.25 $21.86 396
2018-08-23 $25.15 $25.15 $25.15 $25.15 $21.77 0
2018-08-22 $25.15 $25.15 $25.15 $25.15 $21.77 0
2018-08-21 $25.15 $25.15 $25.15 $25.15 $21.77 2,000
2018-08-20 $25.19 $25.19 $25.15 $25.15 $21.77 396
2018-08-17 $25.28 $25.28 $25.28 $25.28 $21.89 0
2018-08-16 $25.27 $25.28 $25.27 $25.28 $21.89 416
2018-08-15 $25.21 $25.21 $25.21 $25.21 $21.83 401
2018-08-14 $25.24 $25.24 $25.24 $25.24 $21.85 507
2018-08-13 $25.12 $25.13 $25.12 $25.13 $21.76 600
2018-08-10 $25.59 $25.59 $25.59 $25.59 $22.16 100
2018-08-09 $25.59 $25.59 $25.59 $25.59 $22.16 400
2018-08-08 $25.70 $25.70 $25.70 $25.70 $22.25 30
2018-08-07 $25.75 $25.75 $25.70 $25.70 $22.25 1,206
2018-08-06 $25.81 $25.81 $25.81 $25.81 $22.35 1,236
2018-08-03 $25.93 $25.93 $25.93 $25.93 $22.45 83
2018-08-02 $26.03 $26.03 $26.03 $26.03 $22.54 0
2018-08-01 $26.03 $26.03 $26.03 $26.03 $22.45 77
2018-07-31 $26.04 $26.05 $26.02 $26.03 $22.45 5,103
2018-07-30 $26.08 $26.08 $26.08 $26.08 $22.49 1,116
2018-07-27 $25.97 $25.97 $25.97 $25.97 $22.40 0
2018-07-26 $26.04 $26.04 $25.97 $25.97 $22.40 291
2018-07-25 $25.81 $25.98 $25.81 $25.98 $22.40 486
2018-07-24 $25.96 $25.96 $25.69 $25.83 $22.28 2,665
2018-07-23 $25.84 $25.90 $25.84 $25.86 $22.30 1,004
2018-07-20 $25.75 $25.75 $25.75 $25.75 $22.21 100
2018-07-19 $25.81 $25.81 $25.81 $25.81 $22.26 7
2018-07-18 $25.76 $25.81 $25.71 $25.81 $22.26 2,378
2018-07-17 $25.78 $25.78 $25.78 $25.78 $22.24 139
2018-07-16 $25.81 $25.81 $25.65 $25.78 $22.24 3,011
2018-07-13 $25.72 $25.72 $25.72 $25.72 $22.18 0
2018-07-12 $25.66 $25.72 $25.66 $25.72 $22.18 1,450
2018-07-11 $25.71 $25.71 $25.68 $25.70 $22.17 3,845
2018-07-10 $25.80 $25.80 $25.71 $25.71 $22.18 899
2018-07-09 $25.31 $25.31 $25.31 $25.31 $21.83 0
2018-07-06 $25.31 $25.31 $25.31 $25.31 $21.83 13
2018-07-05 $25.31 $25.31 $25.31 $25.31 $21.83 40
2018-07-03 $25.12 $25.31 $25.12 $25.31 $21.83 3,510
2018-07-02 $25.33 $25.33 $25.14 $25.14 $21.60 952
2018-06-29 $25.19 $25.34 $25.19 $25.34 $21.77 3,160
2018-06-28 $25.22 $25.22 $25.21 $25.21 $21.66 2,028
2018-06-27 $25.56 $25.56 $25.56 $25.56 $21.96 0
2018-06-26 $25.56 $25.56 $25.56 $25.56 $21.96 0
2018-06-25 $25.56 $25.56 $25.56 $25.56 $21.96 51
2018-06-22 $25.41 $25.56 $25.41 $25.56 $21.96 2,053
2018-06-21 $25.22 $25.22 $25.22 $25.22 $21.67 0
2018-06-20 $25.21 $25.22 $25.21 $25.22 $21.67 2,952
2018-06-19 $25.12 $25.18 $25.12 $25.18 $21.64 802
2018-06-18 $25.40 $25.40 $25.22 $25.22 $21.67 4,654
2018-06-15 $25.29 $25.45 $25.29 $25.45 $21.86 1,948
2018-06-14 $25.58 $25.58 $25.49 $25.49 $21.90 1,521
2018-06-13 $25.35 $25.49 $25.35 $25.39 $21.81 5,460
2018-06-12 $25.60 $25.60 $25.60 $25.60 $21.99 1,202
2018-06-11 $25.76 $25.76 $25.69 $25.69 $22.07 514
2018-06-08 $25.60 $25.68 $25.56 $25.68 $22.06 6,088
2018-06-07 $25.71 $25.71 $25.56 $25.56 $21.96 1,986
2018-06-06 $25.80 $25.80 $25.78 $25.78 $22.15 626
2018-06-05 $25.69 $25.69 $25.69 $25.69 $22.07 99
2018-06-04 $25.65 $25.69 $25.65 $25.69 $22.07 3,065
2018-06-01 $25.74 $25.74 $25.60 $25.60 $21.91 3,156
2018-05-31 $25.69 $25.75 $25.69 $25.75 $22.04 3,576
2018-05-30 $25.85 $25.85 $25.84 $25.85 $22.12 1,510
2018-05-29 $26.10 $26.10 $26.10 $26.10 $22.34 0
2018-05-25 $26.07 $26.10 $26.07 $26.10 $22.34 793
2018-05-24 $26.08 $26.60 $26.08 $26.09 $22.33 9,890
2018-05-23 $26.06 $26.06 $26.06 $26.06 $22.30 0
2018-05-22 $25.98 $26.06 $25.98 $26.06 $22.30 384
2018-05-21 $25.97 $25.97 $25.97 $25.97 $22.23 481
2018-05-18 $26.01 $26.01 $26.01 $26.01 $22.26 1
2018-05-17 $26.06 $26.06 $26.01 $26.01 $22.26 375
2018-05-16 $26.05 $26.07 $26.05 $26.07 $22.31 266
2018-05-15 $26.06 $26.06 $26.06 $26.06 $22.30 21
2018-05-14 $26.06 $26.06 $26.06 $26.06 $22.30 200
2018-05-11 $26.06 $26.06 $26.06 $26.06 $22.30 339
2018-05-10 $25.90 $25.90 $25.90 $25.90 $22.17 10,212
2018-05-09 $25.71 $25.71 $25.71 $25.71 $22.00 34
2018-05-08 $25.70 $25.71 $25.70 $25.71 $22.00 2,944
2018-05-07 $25.84 $25.88 $25.81 $25.81 $22.09 1,830
2018-05-04 $25.82 $25.88 $25.82 $25.85 $22.13 977
2018-05-03 $25.92 $25.92 $25.91 $25.91 $22.18 533
2018-05-02 $25.89 $26.03 $25.88 $26.03 $22.28 3,363
2018-05-01 $26.16 $26.16 $26.15 $26.15 $22.30 262
2018-04-30 $26.38 $26.38 $26.38 $26.38 $22.50 1
2018-04-27 $26.39 $26.39 $26.38 $26.38 $22.50 1,484
2018-04-26 $26.34 $26.44 $26.34 $26.38 $22.50 14,433
2018-04-25 $26.46 $26.46 $26.29 $26.30 $22.43 1,881
2018-04-24 $26.38 $26.49 $26.38 $26.48 $22.59 4,571
2018-04-23 $26.48 $26.48 $26.47 $26.47 $22.58 1,850
2018-04-20 $26.38 $26.38 $26.38 $26.38 $22.50 100
2018-04-19 $26.58 $26.58 $26.58 $26.58 $22.67 0
2018-04-18 $26.52 $26.58 $26.52 $26.58 $22.67 605
2018-04-17 $26.53 $26.53 $26.43 $26.46 $22.57 1,759
2018-04-16 $26.57 $26.57 $26.57 $26.57 $22.66 1
2018-04-13 $26.57 $26.57 $26.57 $26.57 $22.66 56
2018-04-12 $26.58 $26.58 $26.57 $26.57 $22.66 885
2018-04-11 $26.44 $26.44 $26.44 $26.44 $22.55 503
2018-04-10 $26.48 $26.49 $26.45 $26.49 $22.59 1,730
2018-04-09 $26.57 $26.57 $26.57 $26.57 $22.66 354
2018-04-06 $26.52 $26.55 $26.51 $26.55 $22.65 5,812
2018-04-05 $26.54 $26.54 $26.48 $26.48 $22.59 868
2018-04-04 $26.41 $26.41 $26.41 $26.41 $22.53 150
2018-04-03 $26.33 $26.42 $26.33 $26.41 $22.53 2,881
2018-04-02 $26.33 $26.33 $26.33 $26.33 $22.39 0
2018-03-29 $26.41 $26.46 $26.33 $26.33 $22.39 918
2018-03-28 $26.42 $26.42 $26.42 $26.42 $22.47 300
2018-03-27 $26.45 $26.45 $26.30 $26.30 $22.36 5,695
2018-03-26 $26.30 $26.30 $26.30 $26.30 $22.36 2,400
2018-03-23 $26.26 $26.26 $26.26 $26.26 $22.33 560
2018-03-22 $26.47 $26.47 $26.33 $26.33 $22.39 1,709
2018-03-21 $26.44 $26.44 $26.44 $26.44 $22.48 0
2018-03-20 $26.44 $26.44 $26.44 $26.44 $22.48 400
2018-03-19 $26.51 $26.51 $26.35 $26.35 $22.41 6,243
2018-03-16 $26.54 $26.56 $26.54 $26.56 $22.58 430
2018-03-15 $26.61 $26.61 $26.50 $26.55 $22.58 2,157
2018-03-14 $26.52 $26.52 $26.52 $26.52 $22.55 397
2018-03-13 $26.55 $26.55 $26.47 $26.47 $22.51 400
2018-03-12 $26.56 $26.63 $26.56 $26.58 $22.60 3,202
2018-03-09 $26.64 $26.64 $26.51 $26.51 $22.54 732
2018-03-08 $26.51 $26.51 $26.51 $26.51 $22.54 3,788
2018-03-07 $26.48 $26.48 $26.48 $26.48 $22.52 273
2018-03-06 $26.36 $26.36 $26.36 $26.36 $22.41 0
2018-03-05 $26.36 $26.36 $26.36 $26.36 $22.41 2
2018-03-02 $26.36 $26.36 $26.36 $26.36 $22.41 0
2018-03-01 $26.59 $26.59 $26.36 $26.36 $22.36 3,585
2018-02-28 $26.63 $26.63 $26.49 $26.59 $22.56 4,323
2018-02-27 $26.47 $26.47 $26.47 $26.47 $22.46 3
2018-02-26 $26.47 $26.47 $26.47 $26.47 $22.46 26
2018-02-23 $26.47 $26.47 $26.47 $26.47 $22.46 0
2018-02-22 $26.51 $26.51 $26.47 $26.47 $22.46 1,447
2018-02-21 $26.60 $26.60 $26.60 $26.60 $22.57 741
2018-02-20 $26.60 $26.63 $26.55 $26.56 $22.53 5,609
2018-02-16 $26.60 $26.60 $26.54 $26.56 $22.53 690
2018-02-15 $26.41 $26.41 $26.41 $26.41 $22.41 100
2018-02-14 $26.37 $26.37 $26.33 $26.33 $22.33 4,292
2018-02-13 $26.25 $26.25 $26.25 $26.25 $22.27 900
2018-02-12 $26.24 $26.32 $26.24 $26.32 $22.33 2,204
2018-02-09 $26.46 $26.46 $26.46 $26.46 $22.45 9
2018-02-08 $26.59 $26.69 $26.46 $26.46 $22.45 6,939
2018-02-07 $26.60 $26.60 $26.60 $26.60 $22.57 0
2018-02-06 $26.60 $26.60 $26.60 $26.60 $22.57 0
2018-02-05 $26.79 $26.79 $26.60 $26.60 $22.57 1,439
2018-02-02 $26.90 $26.90 $26.90 $26.90 $22.82 39
2018-02-01 $26.95 $26.95 $26.95 $26.95 $22.82 0
2018-01-31 $26.95 $26.95 $26.95 $26.95 $22.82 400
2018-01-30 $26.85 $26.93 $26.85 $26.93 $22.80 4,006
2018-01-29 $26.93 $26.93 $26.93 $26.93 $22.80 75
2018-01-26 $26.93 $26.93 $26.93 $26.93 $22.80 100
2018-01-25 $27.04 $27.04 $26.81 $26.91 $22.79 7,209
2018-01-24 $26.85 $26.85 $26.85 $26.85 $22.73 321
2018-01-23 $26.90 $26.90 $26.90 $26.90 $22.78 1
2018-01-22 $26.90 $26.90 $26.90 $26.90 $22.78 500
2018-01-19 $26.86 $26.87 $26.81 $26.87 $22.75 4,832
2018-01-18 $26.90 $26.90 $26.90 $26.90 $22.78 112
2018-01-17 $26.76 $26.76 $26.76 $26.76 $22.66 0
2018-01-16 $26.76 $26.76 $26.76 $26.76 $22.66 51
2018-01-12 $26.64 $26.76 $26.63 $26.76 $22.66 1,574
2018-01-11 $26.76 $26.76 $26.60 $26.74 $22.64 3,706
2018-01-10 $26.63 $26.68 $26.63 $26.68 $22.59 1,221
2018-01-09 $26.77 $26.77 $26.65 $26.65 $22.57 1,792
2018-01-08 $26.75 $26.76 $26.73 $26.76 $22.66 545
2018-01-05 $26.77 $26.77 $26.77 $26.77 $22.66 421
2018-01-04 $26.68 $26.73 $26.65 $26.73 $22.63 1,954
2018-01-03 $26.54 $26.54 $26.54 $26.54 $22.47 0
2018-01-02 $26.54 $26.54 $26.54 $26.54 $22.47 0
2017-12-29 $26.54 $26.54 $26.54 $26.54 $22.47 3
2017-12-28 $26.54 $26.54 $26.54 $26.54 $22.47 1,400
2017-12-27 $26.49 $26.49 $26.49 $26.49 $22.37 0
2017-12-26 $26.49 $26.49 $26.49 $26.49 $22.37 0
2017-12-22 $26.49 $26.49 $26.49 $26.49 $22.37 0
2017-12-21 $26.49 $26.49 $26.49 $26.49 $22.37 0
2017-12-20 $26.49 $26.49 $26.49 $26.49 $22.37 2
2017-12-19 $26.49 $26.49 $26.49 $26.49 $22.37 99
2017-12-18 $26.49 $26.49 $26.49 $26.49 $22.37 71
2017-12-15 $26.49 $26.49 $26.49 $26.49 $22.37 1,535
2017-12-14 $26.46 $26.46 $26.46 $26.46 $22.34 1
2017-12-13 $26.46 $26.46 $26.45 $26.46 $22.34 2,368
2017-12-12 $26.45 $26.45 $26.45 $26.45 $22.33 59
2017-12-11 $26.45 $26.45 $26.45 $26.45 $22.33 23
2017-12-08 $26.45 $26.45 $26.45 $26.45 $22.33 500
2017-12-07 $26.38 $26.38 $26.38 $26.38 $22.28 0
2017-12-06 $26.38 $26.38 $26.38 $26.38 $22.28 9,300
2017-12-05 $26.33 $26.33 $26.33 $26.33 $22.23 400
2017-12-04 $26.27 $26.28 $26.26 $26.28 $22.19 1,943
2017-12-01 $26.39 $26.39 $26.31 $26.31 $22.14 618
2017-11-30 $26.39 $26.39 $26.39 $26.39 $22.21 0
2017-11-29 $26.39 $26.39 $26.39 $26.39 $22.21 0
2017-11-28 $26.39 $26.39 $26.39 $26.39 $22.21 0
2017-11-27 $26.39 $26.39 $26.39 $26.39 $22.21 416
2017-11-24 $26.30 $26.30 $26.30 $26.30 $22.13 0
2017-11-22 $26.30 $26.30 $26.30 $26.30 $22.13 350
2017-11-21 $26.31 $26.35 $26.31 $26.35 $22.17 1,176
2017-11-20 $26.20 $26.20 $26.20 $26.20 $22.05 149
2017-11-17 $26.24 $26.24 $26.20 $26.20 $22.05 7,854
2017-11-16 $26.14 $26.16 $26.14 $26.16 $22.02 630
2017-11-15 $26.01 $26.01 $26.01 $26.01 $21.89 141
2017-11-14 $26.01 $26.01 $26.01 $26.01 $21.89 183
2017-11-13 $26.20 $26.20 $26.20 $26.20 $22.05 185
2017-11-10 $26.04 $26.04 $26.04 $26.04 $21.91 1
2017-11-09 $26.04 $26.04 $26.04 $26.04 $21.91 382
2017-11-08 $26.04 $26.04 $26.04 $26.04 $21.91 3
2017-11-07 $26.03 $26.04 $26.03 $26.04 $21.91 351
2017-11-06 $26.10 $26.10 $26.10 $26.10 $21.96 1,890
2017-11-03 $26.32 $26.34 $26.32 $26.34 $22.17 9,553
2017-11-02 $26.36 $26.36 $26.36 $26.36 $22.18 171
2017-11-01 $26.47 $26.48 $26.45 $26.45 $22.18 6,898
2017-10-31 $26.47 $26.49 $26.41 $26.49 $22.22 9,802
2017-10-30 $26.46 $26.47 $26.46 $26.47 $22.20 2,894
2017-10-27 $26.43 $26.43 $26.42 $26.42 $22.16 4,740
2017-10-26 $26.45 $26.45 $26.45 $26.45 $22.18 2,268
2017-10-25 $26.44 $26.44 $26.44 $26.44 $22.18 141
2017-10-24 $26.44 $26.44 $26.44 $26.44 $22.18 1,890
2017-10-23 $26.38 $26.38 $26.38 $26.38 $22.13 210
2017-10-20 $26.44 $26.44 $26.43 $26.43 $22.17 500
2017-10-19 $26.44 $26.46 $26.44 $26.46 $22.19 1,447
2017-10-18 $26.42 $26.42 $26.42 $26.42 $22.16 105
2017-10-17 $26.32 $26.32 $26.32 $26.32 $22.07 100
2017-10-16 $26.26 $26.26 $26.26 $26.26 $22.03 245
2017-10-13 $26.34 $26.35 $26.34 $26.35 $22.10 654
2017-10-12 $26.25 $26.27 $26.25 $26.27 $22.03 646
2017-10-11 $26.32 $26.32 $26.29 $26.29 $22.05 1,622
2017-10-10 $26.33 $26.33 $26.33 $26.33 $22.08 701
2017-10-09 $26.37 $26.37 $26.37 $26.37 $22.12 1
2017-10-06 $26.37 $26.37 $26.37 $26.37 $22.12 40
2017-10-05 $26.37 $26.37 $26.37 $26.37 $22.12 500
2017-10-04 $26.25 $26.29 $26.25 $26.29 $22.05 1,201
2017-10-03 $26.21 $26.21 $26.21 $26.21 $21.98 145
2017-10-02 $26.23 $26.23 $26.23 $26.23 $21.93 50
2017-09-29 $26.23 $26.23 $26.23 $26.23 $21.93 1
2017-09-28 $26.23 $26.23 $26.23 $26.23 $21.93 0
2017-09-27 $26.23 $26.23 $26.23 $26.23 $21.93 0
2017-09-26 $26.23 $26.23 $26.23 $26.23 $21.93 0
2017-09-25 $26.23 $26.23 $26.23 $26.23 $21.93 0
2017-09-22 $26.23 $26.23 $26.23 $26.23 $21.93 116
2017-09-21 $26.18 $26.18 $26.18 $26.18 $21.89 268
2017-09-20 $26.24 $26.24 $26.24 $26.24 $21.94 385
2017-09-19 $26.25 $26.25 $26.23 $26.24 $21.94 1,776
2017-09-18 $26.34 $26.34 $26.34 $26.34 $22.02 100
2017-09-15 $26.13 $26.13 $26.13 $26.13 $21.84 2
2017-09-14 $26.12 $26.12 $26.12 $26.12 $21.84 75
2017-09-13 $26.13 $26.13 $26.13 $26.13 $21.84 0
2017-09-12 $26.12 $26.12 $26.12 $26.12 $21.84 15
2017-09-11 $26.14 $26.14 $26.10 $26.13 $21.84 10,422
2017-09-08 $26.08 $26.08 $26.08 $26.08 $21.80 0
2017-09-07 $26.08 $26.08 $26.08 $26.08 $21.80 978
2017-09-06 $26.00 $26.00 $26.00 $26.00 $21.74 32
2017-09-05 $26.09 $26.09 $26.09 $26.09 $21.74 179
2017-09-01 $26.09 $26.09 $26.09 $26.09 $21.74 4
2017-08-31 $26.09 $26.09 $26.09 $26.09 $21.74 20
2017-08-30 $26.09 $26.09 $26.09 $26.09 $21.74 661
2017-08-29 $26.00 $26.00 $25.98 $25.98 $21.65 225
2017-08-28 $26.02 $26.02 $26.02 $26.02 $21.68 3,001
2017-08-25 $26.02 $26.02 $26.02 $26.02 $21.68 302
2017-08-24 $25.99 $25.99 $25.99 $25.99 $21.66 1
2017-08-23 $25.99 $25.99 $25.96 $25.99 $21.66 7,061
2017-08-22 $25.98 $25.98 $25.98 $25.98 $21.65 0
2017-08-21 $25.98 $25.98 $25.98 $25.98 $21.65 0
2017-08-18 $25.98 $25.98 $25.98 $25.98 $21.65 0
2017-08-17 $25.98 $25.98 $25.98 $25.98 $21.65 0
2017-08-16 $25.98 $25.98 $25.98 $25.98 $21.65 113
2017-08-15 $25.97 $25.97 $25.97 $25.97 $21.64 305
2017-08-14 $26.05 $26.05 $26.05 $26.05 $21.71 312
2017-08-11 $25.84 $25.84 $25.84 $25.84 $21.53 0
2017-08-10 $25.29 $25.87 $25.29 $25.84 $21.53 2,385
2017-08-09 $26.00 $26.00 $26.00 $26.00 $21.67 16
2017-08-08 $26.00 $26.00 $26.00 $26.00 $21.67 1
2017-08-07 $26.00 $26.00 $26.00 $26.00 $21.67 11
2017-08-04 $26.00 $26.00 $26.00 $26.00 $21.67 219
2017-08-03 $25.93 $25.93 $25.93 $25.93 $21.61 0
2017-08-02 $25.93 $25.93 $25.93 $25.93 $21.61 170
2017-08-01 $26.02 $26.02 $26.02 $26.02 $21.61 0
2017-07-31 $26.13 $26.13 $26.02 $26.02 $21.61 1,060
2017-07-28 $26.05 $26.05 $26.02 $26.02 $21.61 519
2017-07-27 $25.92 $25.92 $25.92 $25.92 $21.53 26
2017-07-26 $25.92 $25.92 $25.92 $25.92 $21.53 0
2017-07-25 $25.92 $25.92 $25.92 $25.92 $21.53 0
2017-07-24 $25.92 $25.92 $25.92 $25.92 $21.53 880
2017-07-21 $26.00 $26.00 $26.00 $26.00 $21.60 447
2017-07-20 $25.87 $25.87 $25.87 $25.87 $21.49 0
2017-07-19 $25.87 $25.87 $25.87 $25.87 $21.49 1
2017-07-18 $25.87 $25.87 $25.87 $25.87 $21.49 901
2017-07-17 $25.86 $25.86 $25.86 $25.86 $21.48 0
2017-07-14 $25.86 $25.86 $25.86 $25.86 $21.48 702
2017-07-13 $25.86 $25.89 $25.86 $25.89 $21.50 726
2017-07-12 $25.70 $25.80 $25.70 $25.79 $21.42 783
2017-07-11 $25.72 $25.72 $25.72 $25.72 $21.36 0
2017-07-10 $25.72 $25.72 $25.72 $25.72 $21.36 0
2017-07-07 $27.31 $27.37 $25.68 $25.72 $21.36 6,814
2017-07-06 $25.78 $25.78 $25.70 $25.70 $21.35 1,198
2017-07-05 $25.86 $25.86 $25.86 $25.86 $21.41 4,651
2017-07-03 $25.90 $25.90 $25.90 $25.90 $21.44 148
2017-06-30 $25.89 $25.89 $25.89 $25.89 $21.44 82
2017-06-29 $25.89 $25.89 $25.89 $25.89 $21.44 0
2017-06-28 $25.89 $25.89 $25.89 $25.89 $21.44 0
2017-06-27 $25.89 $25.89 $25.89 $25.89 $21.44 365
2017-06-26 $25.87 $25.88 $25.87 $25.88 $21.42 874
2017-06-23 $25.80 $25.80 $25.80 $25.80 $21.36 291
2017-06-22 $25.71 $25.71 $25.71 $25.71 $21.29 0
2017-06-21 $25.79 $25.79 $25.71 $25.71 $21.29 1,536
2017-06-20 $25.88 $25.88 $25.74 $25.82 $21.38 2,005
2017-06-19 $26.04 $26.04 $26.04 $26.04 $21.56 4,800
2017-06-16 $26.04 $26.04 $26.04 $26.04 $21.56 4
2017-06-15 $25.96 $26.06 $25.96 $26.04 $21.56 1,443
2017-06-14 $26.02 $26.02 $26.02 $26.02 $21.54 20
2017-06-13 $26.02 $26.02 $26.02 $26.02 $21.54 0
2017-06-12 $26.02 $26.02 $26.02 $26.02 $21.54 3
2017-06-09 $26.14 $26.14 $26.02 $26.02 $21.54 17,079
2017-06-08 $26.15 $26.15 $26.15 $26.15 $21.65 3,140
2017-06-07 $26.13 $26.13 $26.13 $26.13 $21.63 200
2017-06-06 $26.02 $26.09 $26.02 $26.09 $21.60 2,119
2017-06-05 $26.12 $26.12 $26.12 $26.12 $21.63 115
2017-06-02 $26.10 $26.10 $26.10 $26.10 $21.61 0
2017-06-01 $26.01 $26.10 $26.01 $26.10 $21.55 7,230
2017-05-31 $25.96 $26.03 $25.96 $26.03 $21.49 557
2017-05-30 $26.02 $26.03 $26.01 $26.01 $21.47 2,050
2017-05-26 $26.03 $26.03 $26.03 $26.03 $21.49 0
2017-05-25 $26.03 $26.03 $26.03 $26.03 $21.49 10
2017-05-24 $26.02 $26.05 $26.02 $26.03 $21.49 6,417
2017-05-23 $25.90 $25.94 $25.90 $25.94 $21.42 901
2017-05-22 $25.87 $25.87 $25.87 $25.87 $21.36 0
2017-05-19 $25.87 $25.87 $25.87 $25.87 $21.36 1,321
2017-05-18 $25.86 $25.86 $25.86 $25.86 $21.35 118
2017-05-17 $26.32 $26.32 $25.86 $25.86 $21.35 4,691
2017-05-16 $26.03 $26.03 $26.03 $26.03 $21.49 333
2017-05-15 $25.94 $26.07 $25.94 $26.07 $21.52 5,772
2017-05-12 $25.93 $25.93 $25.93 $25.93 $21.41 96
2017-05-11 $25.93 $25.93 $25.93 $25.93 $21.41 1
2017-05-10 $25.93 $25.93 $25.93 $25.93 $21.41 0
2017-05-09 $25.93 $25.93 $25.93 $25.93 $21.41 387
2017-05-08 $25.99 $25.99 $25.95 $25.95 $21.43 405
2017-05-05 $25.98 $25.98 $25.98 $25.98 $21.45 0
2017-05-04 $25.98 $25.98 $25.98 $25.98 $21.45 500
2017-05-03 $25.98 $25.98 $25.98 $25.98 $21.45 500
2017-05-02 $26.03 $26.03 $26.03 $26.03 $21.49 635
2017-05-01 $26.05 $26.05 $26.05 $26.05 $21.44 510
2017-04-28 $26.05 $26.05 $26.05 $26.05 $21.44 750
2017-04-27 $25.95 $25.95 $25.95 $25.95 $21.35 0
2017-04-26 $25.95 $25.95 $25.95 $25.95 $21.35 100
2017-04-25 $26.02 $26.02 $26.00 $26.00 $21.40 500
2017-04-24 $25.75 $25.75 $25.75 $25.75 $21.19 0
2017-04-21 $25.75 $25.75 $25.75 $25.75 $21.19 0
2017-04-20 $25.75 $25.75 $25.75 $25.75 $21.19 1,155
2017-04-19 $25.73 $25.73 $25.73 $25.73 $21.18 1
2017-04-18 $25.73 $25.73 $25.73 $25.73 $21.18 300
2017-04-17 $25.75 $25.75 $25.75 $25.75 $21.19 0
2017-04-13 $25.75 $25.75 $25.75 $25.75 $21.19 0
2017-04-12 $25.74 $25.75 $25.74 $25.75 $21.19 236
2017-04-11 $25.78 $25.78 $25.78 $25.78 $21.22 302
2017-04-10 $25.89 $25.89 $25.89 $25.89 $21.31 100
2017-04-07 $25.80 $25.80 $25.80 $25.80 $21.23 0
2017-04-06 $25.80 $25.80 $25.80 $25.80 $21.23 50
2017-04-05 $25.77 $25.80 $25.77 $25.80 $21.23 436
2017-04-04 $25.79 $25.79 $25.79 $25.79 $21.22 466
2017-04-03 $25.87 $25.89 $25.87 $25.89 $21.24 936
2017-03-31 $25.94 $25.94 $25.92 $25.92 $21.26 920
2017-03-30 $25.98 $25.98 $25.98 $25.98 $21.31 110
2017-03-29 $25.91 $25.91 $25.91 $25.91 $21.25 0
2017-03-28 $25.91 $25.94 $25.90 $25.91 $21.25 1,679
2017-03-27 $25.98 $25.98 $25.98 $25.98 $21.31 0
2017-03-24 $25.98 $25.98 $25.98 $25.98 $21.31 400
2017-03-23 $25.86 $25.86 $25.86 $25.86 $21.21 853
2017-03-22 $25.93 $25.93 $25.93 $25.93 $21.27 70
2017-03-21 $25.93 $25.93 $25.93 $25.93 $21.27 560
2017-03-20 $25.96 $25.96 $25.90 $25.90 $21.25 1,022
2017-03-17 $25.90 $25.95 $25.89 $25.95 $21.29 1,080
2017-03-16 $25.89 $25.89 $25.89 $25.89 $21.24 255
2017-03-15 $25.77 $25.77 $25.77 $25.77 $21.14 516
2017-03-14 $25.80 $25.80 $25.72 $25.72 $21.10 775
2017-03-13 $25.99 $25.99 $25.99 $25.99 $21.32 200
2017-03-10 $25.79 $25.87 $25.79 $25.83 $21.19 1,359
2017-03-09 $25.71 $25.76 $25.71 $25.76 $21.13 1,951
2017-03-08 $25.86 $25.86 $25.85 $25.85 $21.20 2,894
2017-03-07 $25.93 $25.93 $25.93 $25.93 $21.27 1
2017-03-06 $25.93 $25.93 $25.93 $25.93 $21.27 0
2017-03-03 $25.93 $25.95 $25.93 $25.93 $21.27 2,071
2017-03-02 $25.93 $25.93 $25.93 $25.93 $21.27 210
2017-03-01 $25.94 $26.00 $25.94 $26.00 $21.26 6,900
2017-02-28 $25.81 $25.81 $25.81 $25.81 $21.10 0
2017-02-27 $25.81 $25.81 $25.81 $25.81 $21.10 20
2017-02-24 $25.83 $25.85 $25.81 $25.81 $21.10 10,131
2017-02-23 $25.88 $25.88 $25.88 $25.88 $21.16 0
2017-02-22 $25.88 $25.88 $25.88 $25.88 $21.16 100
2017-02-21 $25.87 $25.87 $25.87 $25.87 $21.15 4,100
2017-02-17 $25.90 $25.90 $25.90 $25.90 $21.18 0
2017-02-16 $25.93 $25.93 $25.90 $25.90 $21.18 3,000
2017-02-15 $25.90 $25.90 $25.90 $25.90 $21.18 0
2017-02-14 $25.90 $25.90 $25.90 $25.90 $21.18 350
2017-02-13 $25.85 $25.85 $25.84 $25.84 $21.13 576
2017-02-10 $25.66 $25.66 $25.66 $25.66 $20.98 0
2017-02-09 $25.66 $25.66 $25.66 $25.66 $20.98 2
2017-02-08 $25.66 $25.66 $25.66 $25.66 $20.98 125
2017-02-07 $25.71 $25.71 $25.69 $25.69 $21.01 1,602
2017-02-06 $25.78 $25.78 $25.75 $25.75 $21.06 791
2017-02-03 $25.67 $25.67 $25.67 $25.67 $20.99 0
2017-02-02 $25.68 $25.69 $25.61 $25.67 $20.99 2,714
2017-02-01 $25.51 $25.51 $25.51 $25.51 $20.83 0
2017-01-31 $25.53 $25.53 $25.51 $25.51 $20.83 640
2017-01-30 $25.55 $25.57 $25.55 $25.57 $20.88 1,150
2017-01-27 $25.56 $25.56 $25.56 $25.56 $20.87 0
2017-01-26 $25.59 $25.59 $25.56 $25.56 $20.87 1,379
2017-01-25 $25.60 $25.60 $25.60 $25.60 $20.90 905
2017-01-24 $25.56 $25.56 $25.56 $25.56 $20.87 1,020
2017-01-23 $25.57 $25.57 $25.48 $25.51 $20.83 790
2017-01-20 $25.56 $25.56 $25.50 $25.50 $20.82 486
2017-01-19 $25.54 $25.54 $25.51 $25.51 $20.83 408
2017-01-18 $25.47 $25.47 $25.47 $25.47 $20.80 1,010
2017-01-17 $25.50 $25.50 $25.50 $25.50 $20.82 600
2017-01-13 $25.45 $25.48 $25.45 $25.48 $20.80 210
2017-01-12 $25.33 $25.40 $25.33 $25.40 $20.74 2,490
2017-01-11 $25.31 $25.31 $25.29 $25.29 $20.65 536
2017-01-10 $25.41 $25.41 $25.41 $25.41 $20.75 130
2017-01-09 $25.40 $25.40 $25.40 $25.40 $20.74 9,426
2017-01-06 $25.42 $25.42 $25.42 $25.42 $20.76 950
2017-01-05 $25.26 $25.26 $25.26 $25.26 $20.62 1
2017-01-04 $25.26 $25.26 $25.26 $25.26 $20.62 89
2017-01-03 $25.26 $25.26 $25.26 $25.26 $20.62 285
2016-12-30 $25.16 $25.18 $25.16 $25.18 $20.56 9,402
2016-12-29 $25.24 $25.24 $25.24 $25.24 $20.61 1
2016-12-28 $25.26 $25.26 $25.24 $25.24 $20.61 1,148
2016-12-27 $25.42 $25.42 $25.42 $25.42 $20.67 70
2016-12-23 $25.42 $25.45 $25.42 $25.42 $20.67 1,837
2016-12-22 $25.35 $25.35 $25.34 $25.34 $20.61 3,200
2016-12-21 $25.30 $25.30 $25.30 $25.30 $20.58 1
2016-12-20 $25.33 $25.33 $25.30 $25.30 $20.58 1,101
2016-12-19 $25.36 $25.38 $25.36 $25.36 $20.63 677
2016-12-16 $25.13 $25.13 $25.13 $25.13 $20.44 1
2016-12-15 $25.13 $25.13 $25.13 $25.13 $20.44 3
2016-12-14 $25.13 $25.13 $25.13 $25.13 $20.44 0
2016-12-13 $25.13 $25.13 $25.13 $25.13 $20.44 0
2016-12-12 $25.13 $25.13 $25.13 $25.13 $20.44 505
2016-12-09 $25.03 $25.03 $25.03 $25.03 $20.36 133
2016-12-08 $25.04 $25.04 $25.04 $25.04 $20.37 0
2016-12-07 $25.06 $25.06 $25.04 $25.04 $20.37 876
2016-12-06 $24.88 $24.95 $24.83 $24.92 $20.27 613
2016-12-05 $24.80 $24.80 $24.80 $24.80 $20.17 477
2016-12-02 $24.71 $24.73 $24.71 $24.73 $20.11 1,087
2016-12-01 $24.82 $24.82 $24.77 $24.82 $20.10 3,057
2016-11-30 $24.89 $24.89 $24.85 $24.85 $20.12 761
2016-11-29 $24.89 $24.89 $24.87 $24.87 $20.14 688
2016-11-28 $24.88 $24.88 $24.88 $24.88 $20.15 1
2016-11-25 $24.75 $24.88 $24.75 $24.88 $20.15 2,106
2016-11-23 $24.94 $24.94 $24.94 $24.94 $20.19 1
2016-11-22 $24.90 $24.95 $24.89 $24.94 $20.19 521
2016-11-21 $24.90 $24.90 $24.89 $24.89 $20.16 549
2016-11-18 $24.75 $24.75 $24.75 $24.75 $20.04 0
2016-11-17 $24.75 $24.75 $24.75 $24.75 $20.04 0
2016-11-16 $24.75 $24.75 $24.75 $24.75 $20.04 0
2016-11-15 $24.75 $24.75 $24.75 $24.75 $20.04 120
2016-11-14 $24.47 $24.47 $24.47 $24.47 $19.81 0
2016-11-11 $24.47 $24.47 $24.47 $24.47 $19.81 41
2016-11-10 $24.47 $24.47 $24.47 $24.47 $19.81 100
2016-11-09 $25.20 $25.20 $25.20 $25.20 $20.40 660
2016-11-08 $25.09 $25.09 $25.09 $25.09 $20.32 0
2016-11-07 $25.09 $25.09 $25.08 $25.09 $20.32 9,113
2016-11-04 $24.93 $24.93 $24.93 $24.93 $20.19 100
2016-11-03 $25.09 $25.09 $25.09 $25.09 $20.32 0
2016-11-02 $25.09 $25.09 $25.09 $25.09 $20.32 0
2016-11-01 $25.09 $25.09 $25.09 $25.09 $20.26 100
2016-10-31 $25.10 $25.10 $25.10 $25.10 $20.27 0
2016-10-28 $25.10 $25.10 $25.10 $25.10 $20.27 319
2016-10-27 $25.05 $25.05 $25.05 $25.05 $20.23 1,000
2016-10-26 $25.17 $25.17 $25.17 $25.17 $20.33 0
2016-10-25 $25.17 $25.17 $25.17 $25.17 $20.33 0
2016-10-24 $25.17 $25.17 $25.17 $25.17 $20.33 0
2016-10-21 $25.17 $25.17 $25.17 $25.17 $20.33 0
2016-10-20 $25.17 $25.17 $25.17 $25.17 $20.33 0
2016-10-19 $25.17 $25.17 $25.17 $25.17 $20.33 0
2016-10-18 $25.17 $25.17 $25.17 $25.17 $20.33 0
2016-10-17 $25.17 $25.17 $25.17 $25.17 $20.33 0
2016-10-14 $25.17 $25.17 $25.17 $25.17 $20.33 0
2016-10-13 $25.13 $25.17 $25.13 $25.17 $20.33 2,800
2016-10-12 $25.13 $25.17 $25.13 $25.14 $20.31 1,093
2016-10-11 $25.16 $25.18 $25.16 $25.18 $20.34 200
2016-10-10 $25.22 $25.22 $25.22 $25.22 $20.37 0
2016-10-07 $25.22 $25.22 $25.22 $25.22 $20.37 13,300
2016-10-06 $25.20 $25.23 $25.19 $25.22 $20.37 456
2016-10-05 $25.18 $25.18 $25.18 $25.18 $20.34 0
2016-10-04 $25.25 $25.25 $25.17 $25.18 $20.34 32,000
2016-10-03 $25.23 $25.23 $25.23 $25.23 $20.29 0
2016-09-30 $25.20 $25.23 $25.20 $25.23 $20.29 22,100
2016-09-29 $25.07 $25.22 $25.07 $25.14 $20.22 15,483
2016-09-28 $25.37 $25.37 $25.37 $25.37 $20.40 0
2016-09-27 $25.37 $25.37 $25.37 $25.37 $20.40 0
2016-09-26 $25.37 $25.37 $25.37 $25.37 $20.40 0
2016-09-23 $25.37 $25.37 $25.37 $25.37 $20.40 1,000
2016-09-22 $25.00 $25.00 $25.00 $25.00 $20.11 14
2016-09-21 $25.00 $25.00 $25.00 $25.00 $20.11 8,800
2016-09-20 $25.00 $25.00 $25.00 $25.00 $20.11 0
2016-09-19 $25.00 $25.00 $25.00 $25.00 $20.11 4,000
2016-09-16 $24.95 $24.95 $24.95 $24.95 $20.07 0
2016-09-15 $24.95 $24.95 $24.95 $24.95 $20.07 160
2016-09-14 $25.22 $25.22 $25.22 $25.22 $20.28 0
2016-09-13 $25.22 $25.22 $25.22 $25.22 $20.28 0
2016-09-12 $25.22 $25.22 $25.22 $25.22 $20.28 0
2016-09-09 $25.22 $25.22 $25.22 $25.22 $20.28 142
2016-09-08 $25.32 $25.32 $25.26 $25.26 $20.32 290
2016-09-07 $25.26 $25.26 $25.26 $25.26 $20.32 0
2016-09-06 $25.26 $25.26 $25.26 $25.26 $20.32 0
2016-09-02 $25.26 $25.26 $25.26 $25.26 $20.32 0
2016-09-01 $25.26 $25.26 $25.26 $25.26 $20.26 12
2016-08-31 $25.26 $25.26 $25.26 $25.26 $20.26 10
2016-08-30 $25.26 $25.26 $25.26 $25.26 $20.26 0
2016-08-29 $25.26 $25.26 $25.26 $25.26 $20.26 0
2016-08-26 $25.26 $25.26 $25.26 $25.26 $20.26 21
2016-08-25 $25.26 $25.26 $25.26 $25.26 $20.26 4
2016-08-24 $25.26 $25.26 $25.26 $25.26 $20.26 0
2016-08-23 $25.26 $25.26 $25.26 $25.26 $20.26 767
2016-08-22 $25.31 $25.31 $25.31 $25.31 $20.29 0
2016-08-19 $25.31 $25.31 $25.31 $25.31 $20.29 1,000
2016-08-18 $25.17 $25.17 $25.17 $25.17 $20.18 42
2016-08-17 $25.17 $25.17 $25.17 $25.17 $20.18 0
2016-08-16 $25.17 $25.17 $25.17 $25.17 $20.18 263
2016-08-15 $24.74 $24.74 $24.74 $24.74 $19.84 0
2016-08-12 $24.74 $24.74 $24.74 $24.74 $19.84 0
2016-08-11 $24.74 $24.74 $24.74 $24.74 $19.84 3
2016-08-10 $24.74 $24.74 $24.74 $24.74 $19.84 0
2016-08-09 $24.74 $24.74 $24.74 $24.74 $19.84 0
2016-08-08 $24.74 $24.74 $24.74 $24.74 $19.84 0
2016-08-05 $24.74 $24.74 $24.74 $24.74 $19.84 0
2016-08-04 $24.74 $24.74 $24.74 $24.74 $19.84 2
2016-08-03 $24.74 $24.74 $24.74 $24.74 $19.84 17,600
2016-08-02 $24.90 $24.90 $24.90 $24.90 $19.97 71
2016-08-01 $24.99 $24.99 $24.99 $24.99 $19.97 21
2016-07-29 $24.99 $24.99 $24.99 $24.99 $19.97 0
2016-07-28 $24.99 $24.99 $24.99 $24.99 $19.97 0
2016-07-27 $24.99 $24.99 $24.99 $24.99 $19.97 0
2016-07-26 $24.99 $24.99 $24.99 $24.99 $19.97 10,629
2016-07-25 $24.98 $24.98 $24.98 $24.98 $19.97 0
2016-07-22 $24.98 $24.98 $24.98 $24.98 $19.97 0
2016-07-21 $24.98 $24.98 $24.98 $24.98 $19.97 0
2016-07-20 $24.98 $24.98 $24.98 $24.98 $19.97 0
2016-07-19 $24.98 $24.98 $24.98 $24.98 $19.97 0
2016-07-18 $24.98 $24.98 $24.98 $24.98 $19.97 0
2016-07-15 $24.98 $24.98 $24.98 $24.98 $19.97 100
2016-07-14 $24.33 $24.33 $24.33 $24.33 $19.45 0
2016-07-13 $24.33 $24.33 $24.33 $24.33 $19.45 0
2016-07-12 $24.33 $24.33 $24.33 $24.33 $19.45 0
2016-07-11 $24.33 $24.33 $24.33 $24.33 $19.45 0
2016-07-08 $24.33 $24.33 $24.33 $24.33 $19.45 0
2016-07-07 $24.33 $24.33 $24.33 $24.33 $19.45 0
2016-07-06 $24.33 $24.33 $24.33 $24.33 $19.45 0
2016-07-05 $24.33 $24.33 $24.33 $24.33 $19.38 0
2016-07-01 $24.33 $24.33 $24.33 $24.33 $19.38 0
2016-06-30 $24.33 $24.33 $24.33 $24.33 $19.38 0
2016-06-29 $24.27 $24.33 $24.27 $24.33 $19.38 19,600
2016-06-28 $24.43 $24.43 $24.43 $24.43 $19.46 0
2016-06-27 $24.43 $24.43 $24.43 $24.43 $19.46 0
2016-06-24 $24.43 $24.43 $24.43 $24.43 $19.46 0
2016-06-23 $24.43 $24.43 $24.43 $24.43 $19.46 0
2016-06-22 $24.43 $24.43 $24.43 $24.43 $19.46 110
2016-06-21 $24.08 $24.08 $24.08 $24.08 $19.18 0
2016-06-20 $24.08 $24.08 $24.08 $24.08 $19.18 0
2016-06-17 $24.08 $24.08 $24.08 $24.08 $19.18 0
2016-06-16 $24.08 $24.08 $24.08 $24.08 $19.18 0
2016-06-15 $24.08 $24.08 $24.08 $24.08 $19.18 1,110
2016-06-14 $24.49 $24.49 $24.49 $24.49 $19.51 1
2016-06-13 $24.49 $24.49 $24.49 $24.49 $19.51 0
2016-06-10 $24.49 $24.49 $24.49 $24.49 $19.51 0
2016-06-09 $24.49 $24.49 $24.49 $24.49 $19.51 0
2016-06-08 $24.49 $24.49 $24.45 $24.49 $19.51 1,597
2016-06-07 $24.40 $24.40 $24.38 $24.38 $19.42 5,000
2016-06-06 $24.28 $24.28 $24.28 $24.28 $19.34 0
2016-06-03 $24.28 $24.28 $24.28 $24.28 $19.34 0
2016-06-02 $24.28 $24.28 $24.28 $24.28 $19.34 0
2016-06-01 $24.27 $24.28 $24.26 $24.28 $19.29 10,800
2016-05-31 $24.19 $24.19 $24.19 $24.19 $19.22 5,700
2016-05-27 $24.19 $24.19 $24.19 $24.19 $19.22 0
2016-05-26 $24.19 $24.19 $24.19 $24.19 $19.22 0
2016-05-25 $24.19 $24.19 $24.19 $24.19 $19.22 0
2016-05-24 $24.19 $24.19 $24.19 $24.19 $19.22 0
2016-05-23 $24.19 $24.19 $24.19 $24.19 $19.22 0
2016-05-20 $24.19 $24.19 $24.19 $24.19 $19.22 99
2016-05-19 $24.19 $24.19 $24.19 $24.19 $19.22 0
2016-05-18 $24.19 $24.19 $24.19 $24.19 $19.22 0
2016-05-17 $24.19 $24.19 $24.19 $24.19 $19.22 0
2016-05-16 $24.19 $24.19 $24.19 $24.19 $19.22 37
2016-05-13 $24.16 $24.21 $24.16 $24.19 $19.22 1,800
2016-05-12 $24.28 $24.28 $24.25 $24.27 $19.28 1,600
2016-05-11 $24.02 $24.02 $24.02 $24.02 $19.08 0
2016-05-10 $24.02 $24.02 $24.02 $24.02 $19.08 0
2016-05-09 $24.06 $24.06 $24.02 $24.02 $19.08 2,400
2016-05-06 $24.18 $24.18 $24.18 $24.18 $19.21 0
2016-05-05 $24.18 $24.18 $24.18 $24.18 $19.21 50
2016-05-04 $24.24 $24.24 $24.24 $24.24 $19.26 0
2016-05-03 $24.24 $24.24 $24.24 $24.24 $19.26 0
2016-05-02 $24.24 $24.24 $24.24 $24.24 $19.21 0
2016-04-29 $24.24 $24.24 $24.24 $24.24 $19.21 0
2016-04-28 $24.24 $24.24 $24.24 $24.24 $19.21 0
2016-04-27 $24.29 $24.31 $24.24 $24.24 $19.21 4,200
2016-04-26 $23.89 $23.89 $23.89 $23.89 $18.94 1
2016-04-25 $23.89 $23.89 $23.89 $23.89 $18.94 0
2016-04-22 $23.89 $23.89 $23.89 $23.89 $18.94 19
2016-04-21 $23.89 $23.89 $23.89 $23.89 $18.94 0
2016-04-20 $23.89 $23.89 $23.89 $23.89 $18.94 0
2016-04-19 $23.89 $23.89 $23.89 $23.89 $18.94 0
2016-04-18 $23.89 $23.89 $23.89 $23.89 $18.94 0
2016-04-15 $23.89 $23.89 $23.89 $23.89 $18.94 21
2016-04-14 $23.89 $23.89 $23.89 $23.89 $18.94 0
2016-04-13 $23.89 $23.89 $23.89 $23.89 $18.94 0
2016-04-12 $23.89 $23.89 $23.89 $23.89 $18.94 0
2016-04-11 $23.89 $23.89 $23.89 $23.89 $18.94 2
2016-04-08 $23.89 $23.89 $23.89 $23.89 $18.94 109
2016-04-07 $24.02 $24.02 $24.02 $24.02 $19.04 0
2016-04-06 $24.02 $24.02 $24.02 $24.02 $19.04 0
2016-04-05 $24.02 $24.02 $24.02 $24.02 $19.04 0
2016-04-04 $24.02 $24.02 $24.02 $24.02 $19.04 0
2016-04-01 $24.02 $24.02 $24.02 $24.02 $18.98 0
2016-03-31 $24.02 $24.02 $24.02 $24.02 $18.98 0
2016-03-30 $24.02 $24.02 $24.02 $24.02 $18.98 0
2016-03-29 $24.02 $24.02 $24.02 $24.02 $18.98 0
2016-03-28 $24.02 $24.02 $24.02 $24.02 $18.98 0
2016-03-24 $24.02 $24.02 $24.02 $24.02 $18.98 0
2016-03-23 $24.02 $24.02 $24.02 $24.02 $18.98 0
2016-03-22 $24.10 $24.10 $24.01 $24.02 $18.98 900
2016-03-21 $23.72 $23.72 $23.72 $23.72 $18.75 0
2016-03-18 $23.72 $23.72 $23.72 $23.72 $18.75 1
2016-03-17 $23.72 $23.72 $23.72 $23.72 $18.75 0
2016-03-16 $23.72 $23.72 $23.72 $23.72 $18.75 0
2016-03-15 $23.72 $23.72 $23.72 $23.72 $18.75 0
2016-03-14 $23.72 $23.72 $23.72 $23.72 $18.75 0
2016-03-11 $23.72 $23.72 $23.72 $23.72 $18.75 1
2016-03-10 $23.72 $23.72 $23.72 $23.72 $18.75 0
2016-03-09 $23.72 $23.72 $23.72 $23.72 $18.75 9
2016-03-08 $23.72 $23.72 $23.72 $23.72 $18.75 0
2016-03-07 $23.72 $23.72 $23.72 $23.72 $18.75 0
2016-03-04 $23.72 $23.72 $23.72 $23.72 $18.75 100
2016-03-03 $23.55 $23.55 $23.55 $23.55 $18.61 15
2016-03-02 $23.56 $23.56 $23.56 $23.56 $18.62 0
2016-03-01 $23.64 $23.64 $23.64 $23.64 $18.62 800
2016-02-29 $23.31 $23.31 $23.24 $23.24 $18.30 600
2016-02-26 $22.61 $22.61 $22.61 $22.61 $17.81 0
2016-02-25 $22.61 $22.61 $22.61 $22.61 $17.81 0
2016-02-24 $22.61 $22.61 $22.61 $22.61 $17.81 0
2016-02-23 $22.61 $22.61 $22.61 $22.61 $17.81 0
2016-02-22 $22.61 $22.61 $22.61 $22.61 $17.81 0
2016-02-19 $22.61 $22.61 $22.61 $22.61 $17.81 0
2016-02-18 $22.61 $22.61 $22.61 $22.61 $17.81 0
2016-02-17 $22.61 $22.61 $22.61 $22.61 $17.81 0
2016-02-16 $22.61 $22.61 $22.61 $22.61 $17.81 0
2016-02-12 $22.61 $22.61 $22.61 $22.61 $17.81 173
2016-02-11 $22.57 $22.57 $22.57 $22.57 $17.78 0
2016-02-10 $22.57 $22.57 $22.57 $22.57 $17.78 0
2016-02-09 $22.57 $22.57 $22.57 $22.57 $17.78 0
2016-02-08 $22.57 $22.57 $22.57 $22.57 $17.78 100
2016-02-05 $22.69 $22.69 $22.69 $22.69 $17.87 1
2016-02-04 $22.75 $22.75 $22.75 $22.75 $17.92 0
2016-02-03 $22.75 $22.75 $22.75 $22.75 $17.92 0
2016-02-02 $22.75 $22.75 $22.75 $22.75 $17.92 0
2016-02-01 $22.75 $22.75 $22.75 $22.75 $17.87 0
2016-01-29 $22.75 $22.75 $22.75 $22.75 $17.87 0
2016-01-28 $22.75 $22.75 $22.75 $22.75 $17.87 0
2016-01-27 $22.75 $22.75 $22.75 $22.75 $17.87 0
2016-01-26 $22.75 $22.75 $22.75 $22.75 $17.87 0
2016-01-25 $22.75 $22.75 $22.75 $22.75 $17.87 0
2016-01-22 $22.75 $22.75 $22.75 $22.75 $17.87 0
2016-01-21 $22.67 $22.75 $22.67 $22.75 $17.87 200
2016-01-20 $22.73 $22.73 $22.73 $22.73 $17.86 0
2016-01-19 $22.73 $22.73 $22.73 $22.73 $17.86 0
2016-01-15 $22.73 $22.73 $22.73 $22.73 $17.86 1,000
2016-01-14 $23.79 $23.79 $23.79 $23.79 $18.69 0
2016-01-13 $23.79 $23.79 $23.79 $23.79 $18.69 0
2016-01-12 $23.79 $23.79 $23.79 $23.79 $18.69 0
2016-01-11 $23.79 $23.79 $23.79 $23.79 $18.69 0
2016-01-08 $23.79 $23.79 $23.79 $23.79 $18.69 0
2016-01-07 $23.79 $23.79 $23.79 $23.79 $18.69 0
2016-01-06 $23.79 $23.79 $23.79 $23.79 $18.69 0
2016-01-05 $23.79 $23.79 $23.79 $23.79 $18.69 0
2016-01-04 $23.79 $23.79 $23.79 $23.79 $18.69 0
2015-12-31 $23.79 $23.79 $23.79 $23.79 $18.69 0
2015-12-30 $23.79 $23.79 $23.79 $23.79 $18.69 0
2015-12-29 $23.79 $23.79 $23.79 $23.79 $18.69 0
2015-12-28 $23.79 $23.79 $23.79 $23.79 $18.69 0
2015-12-24 $23.79 $23.79 $23.79 $23.79 $18.63 0
2015-12-23 $23.79 $23.79 $23.79 $23.79 $18.63 0
2015-12-22 $23.79 $23.79 $23.79 $23.79 $18.63 0
2015-12-21 $23.79 $23.79 $23.79 $23.79 $18.63 800
2015-12-18 $23.78 $23.78 $23.78 $23.78 $18.62 0
2015-12-17 $23.78 $23.78 $23.78 $23.78 $18.62 0
2015-12-16 $23.78 $23.78 $23.78 $23.78 $18.62 0
2015-12-15 $23.78 $23.78 $23.78 $23.78 $18.62 0
2015-12-14 $23.74 $23.78 $23.74 $23.78 $18.62 800
2015-12-11 $24.33 $24.33 $24.33 $24.33 $19.05 0
2015-12-10 $24.33 $24.33 $24.33 $24.33 $19.05 0
2015-12-09 $24.33 $24.33 $24.33 $24.33 $19.05 0
2015-12-08 $24.33 $24.33 $24.33 $24.33 $19.05 0
2015-12-07 $24.33 $24.33 $24.33 $24.33 $19.05 0
2015-12-04 $24.33 $24.33 $24.33 $24.33 $19.05 0
2015-12-03 $24.33 $24.33 $24.33 $24.33 $19.05 0
2015-12-02 $24.33 $24.33 $24.33 $24.33 $19.05 0
2015-12-01 $24.33 $24.33 $24.33 $24.33 $19.00 0
2015-11-30 $24.33 $24.33 $24.33 $24.33 $19.00 0
2015-11-27 $24.32 $24.33 $24.32 $24.33 $19.00 210
2015-11-25 $24.37 $24.37 $24.37 $24.37 $19.02 0
2015-11-24 $24.37 $24.37 $24.37 $24.37 $19.02 0
2015-11-23 $24.37 $24.37 $24.37 $24.37 $19.02 0
2015-11-20 $24.37 $24.37 $24.37 $24.37 $19.02 4
2015-11-19 $24.37 $24.37 $24.37 $24.37 $19.02 0
2015-11-18 $24.37 $24.37 $24.37 $24.37 $19.02 101
2015-11-17 $24.44 $24.44 $24.44 $24.44 $19.08 34
2015-11-16 $24.44 $24.44 $24.44 $24.44 $19.08 0
2015-11-13 $24.44 $24.44 $24.44 $24.44 $19.08 0
2015-11-12 $24.44 $24.44 $24.44 $24.44 $19.08 0
2015-11-11 $24.44 $24.44 $24.44 $24.44 $19.08 0
2015-11-10 $24.44 $24.44 $24.44 $24.44 $19.08 0
2015-11-09 $24.44 $24.44 $24.44 $24.44 $19.08 1,000
2015-11-06 $24.38 $24.38 $24.38 $24.38 $19.03 135
2015-11-05 $24.46 $24.46 $24.46 $24.46 $19.10 0
2015-11-04 $24.46 $24.46 $24.46 $24.46 $19.10 0
2015-11-03 $24.46 $24.46 $24.46 $24.46 $19.10 0
2015-11-02 $24.46 $24.46 $24.46 $24.46 $19.03 1,000
2015-10-30 $24.18 $24.18 $24.18 $24.18 $18.81 0
2015-10-29 $24.18 $24.18 $24.18 $24.18 $18.81 0
2015-10-28 $24.18 $24.18 $24.18 $24.18 $18.81 0
2015-10-27 $24.19 $24.19 $24.18 $24.18 $18.81 202
2015-10-26 $24.30 $24.30 $24.30 $24.30 $18.90 0
2015-10-23 $24.30 $24.30 $24.30 $24.30 $18.90 0
2015-10-22 $24.30 $24.30 $24.30 $24.30 $18.90 0
2015-10-21 $24.30 $24.30 $24.30 $24.30 $18.90 0
2015-10-20 $24.30 $24.30 $24.30 $24.30 $18.90 301
2015-10-19 $24.38 $24.38 $24.37 $24.37 $18.96 744
2015-10-16 $24.19 $24.19 $24.19 $24.19 $18.82 0
2015-10-15 $24.19 $24.19 $24.19 $24.19 $18.82 0
2015-10-14 $24.19 $24.19 $24.19 $24.19 $18.82 0
2015-10-13 $24.19 $24.19 $24.19 $24.19 $18.82 0
2015-10-12 $24.19 $24.19 $24.19 $24.19 $18.82 0
2015-10-09 $24.22 $24.22 $24.18 $24.19 $18.82 3,808
2015-10-08 $24.06 $24.06 $24.06 $24.06 $18.71 0
2015-10-07 $24.06 $24.06 $24.06 $24.06 $18.71 0
2015-10-06 $24.06 $24.06 $24.06 $24.06 $18.71 0
2015-10-05 $24.06 $24.06 $24.06 $24.06 $18.71 0
2015-10-02 $24.06 $24.06 $24.06 $24.06 $18.71 0
2015-10-01 $24.06 $24.06 $24.06 $24.06 $18.65 0
2015-09-30 $24.06 $24.06 $24.06 $24.06 $18.65 0
2015-09-29 $24.06 $24.06 $24.06 $24.06 $18.65 0
2015-09-28 $24.06 $24.06 $24.06 $24.06 $18.65 0
2015-09-25 $24.06 $24.06 $24.06 $24.06 $18.65 0
2015-09-24 $24.06 $24.06 $24.06 $24.06 $18.65 200
2015-09-23 $24.48 $24.48 $24.48 $24.48 $18.98 0
2015-09-22 $24.48 $24.48 $24.48 $24.48 $18.98 4
2015-09-21 $24.48 $24.48 $24.48 $24.48 $18.98 0
2015-09-18 $24.48 $24.48 $24.46 $24.48 $18.98 1,200
2015-09-17 $24.45 $24.45 $24.42 $24.42 $18.93 400
2015-09-16 $24.27 $24.27 $24.27 $24.27 $18.81 0
2015-09-15 $24.27 $24.27 $24.27 $24.27 $18.81 0
2015-09-14 $24.28 $24.28 $24.27 $24.27 $18.81 800
2015-09-11 $24.34 $24.34 $24.34 $24.34 $18.87 0
2015-09-10 $24.34 $24.34 $24.34 $24.34 $18.87 0
2015-09-09 $24.34 $24.34 $24.34 $24.34 $18.87 0
2015-09-08 $24.34 $24.34 $24.34 $24.34 $18.87 0
2015-09-04 $24.39 $24.39 $24.34 $24.34 $18.87 3,800
2015-09-03 $24.84 $24.84 $24.84 $24.84 $19.25 0

iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) News Headlines

Recent iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) News
Similar Companies to iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) 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.