First Trust Dow Jones Global Select Dividend Index Fund (FGD) Exchange: NYSE ARCA

Data as of April 19, 2024

$21.80 ($0.01) 0.05%

First Trust Dow Jones Global Select Dividend Index Fund - Daily Information
Click for more stock information on First Trust Dow Jones Global Select Dividend Index Fund.
Daily Information Data
Date April 19, 2024
Open $21.86
Previous Close $21.80
High $21.91
Low $21.76
Adjusted Open $21.86
Previous Adjusted Close $21.80
Adjusted High $21.91
Adjusted Low $21.76

About First Trust Dow Jones Global Select Dividend Index Fund (FGD)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is compiled and maintained by S&P Dow Jones Indices LLC (the "Index Provider"). The Index Provider reserves the right to make exceptions when applying the methodology if the need arises. In addition, the Index Provider may revise Index policy covering rules for selecting companies, treatment of dividends, share counts or other matters.The Index is an indicated annual dividend yield weighted index of 100 stocks selected from the developed-market portion of the Dow Jones World IndexSM. Indicated annual dividend yield is a stock's unadjusted indicated annual dividend (not including any special dividends) divided by its unadjusted price. In order to be eligible for inclusion in the Index, a security must be issued by a company that (i) pays a current dividend, (ii) has a current year dividend-per-share ratio that is greater than or equal to its five-year average annual dividend-per-share ratio and (iii) has a minimum three-month daily average trading volume of $3 million. All eligible securities are ranked by dividend yield and the top 100 highest yielding securities are selected for inclusion in the Index. Once a security is included in the Index it will not be removed so long as it is one of the top 150 highest yielding eligible securities. Securities selected for inclusion in the Index are weighted according to their indicated annual dividend yield. Weights of individual securities are capped at 10%.The Index is rebalanced and reconstituted annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in financial companies and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Dow Jones Global Select Dividend Index Fund (FGD)

Date Open High Low Close Adj.Close Volume
2024-04-18 $21.86 $21.91 $21.76 $21.80 $21.80 50,831
2024-04-17 $21.81 $21.88 $21.71 $21.79 $21.79 38,105
2024-04-16 $21.78 $21.78 $21.58 $21.66 $21.66 50,604
2024-04-15 $22.18 $22.19 $21.82 $21.89 $21.89 51,832
2024-04-12 $22.11 $22.21 $21.96 $21.96 $21.96 47,002
2024-04-11 $22.43 $22.43 $22.18 $22.37 $22.37 63,516
2024-04-10 $22.49 $22.49 $22.30 $22.39 $22.39 98,751
2024-04-09 $22.84 $22.86 $22.69 $22.79 $22.79 39,994
2024-04-08 $22.69 $22.79 $22.69 $22.76 $22.76 118,632
2024-04-05 $22.57 $22.65 $22.45 $22.59 $22.59 47,571
2024-04-04 $22.87 $22.91 $22.59 $22.61 $22.61 113,911
2024-04-03 $22.50 $22.70 $22.50 $22.67 $22.67 62,952
2024-04-02 $22.56 $22.60 $22.51 $22.55 $22.55 55,854
2024-04-01 $22.73 $22.73 $22.55 $22.59 $22.59 69,969
2024-03-28 $22.75 $22.78 $22.74 $22.77 $22.77 50,161
2024-03-27 $22.52 $22.75 $22.52 $22.75 $22.75 60,259
2024-03-26 $22.58 $22.59 $22.51 $22.51 $22.51 68,512
2024-03-25 $22.46 $22.58 $22.46 $22.53 $22.53 154,627
2024-03-22 $22.58 $22.61 $22.45 $22.46 $22.46 58,190
2024-03-21 $22.61 $22.71 $22.60 $22.60 $22.60 199,950
2024-03-20 $22.31 $22.64 $22.26 $22.62 $22.60 101,222
2024-03-19 $22.28 $22.37 $22.27 $22.30 $22.28 163,903
2024-03-18 $22.35 $22.35 $22.25 $22.28 $22.26 94,049
2024-03-15 $22.44 $22.45 $22.36 $22.42 $22.42 49,323
2024-03-14 $22.64 $22.64 $22.33 $22.41 $22.41 85,303
2024-03-13 $22.50 $22.58 $22.49 $22.56 $22.56 64,081
2024-03-12 $22.45 $22.49 $22.39 $22.47 $22.47 108,194
2024-03-11 $22.43 $22.46 $22.35 $22.44 $22.44 47,598
2024-03-08 $22.60 $22.67 $22.52 $22.56 $22.56 68,360
2024-03-07 $22.58 $22.61 $22.56 $22.59 $22.59 52,643
2024-03-06 $22.38 $22.42 $22.32 $22.37 $22.37 123,757
2024-03-05 $22.21 $22.26 $22.15 $22.20 $22.20 192,520
2024-03-04 $22.20 $22.25 $22.19 $22.21 $22.21 119,864
2024-03-01 $22.16 $22.25 $22.04 $22.23 $22.23 63,594
2024-02-29 $22.21 $22.23 $22.07 $22.14 $22.14 82,548
2024-02-28 $22.05 $22.07 $21.99 $22.02 $22.02 115,477
2024-02-27 $22.06 $22.10 $22.03 $22.07 $22.07 58,119
2024-02-26 $22.13 $22.13 $22.01 $22.05 $22.05 98,198
2024-02-23 $22.27 $22.34 $22.27 $22.30 $22.30 141,483
2024-02-22 $22.27 $22.30 $22.22 $22.29 $22.29 215,142
2024-02-21 $22.14 $22.20 $22.10 $22.20 $22.20 99,844
2024-02-20 $22.17 $22.17 $22.08 $22.10 $22.10 248,937
2024-02-16 $22.02 $22.16 $22.02 $22.10 $22.10 266,720
2024-02-15 $21.74 $22.03 $21.74 $22.02 $22.02 91,067
2024-02-14 $21.67 $21.74 $21.64 $21.72 $21.72 95,601
2024-02-13 $21.76 $21.78 $21.48 $21.57 $21.57 127,313
2024-02-12 $21.83 $22.06 $21.83 $22.02 $22.02 72,784
2024-02-09 $21.71 $21.77 $21.66 $21.76 $21.76 67,604
2024-02-08 $21.89 $21.89 $21.72 $21.79 $21.79 440,961
2024-02-07 $21.99 $21.99 $21.88 $21.93 $21.93 461,871
2024-02-06 $21.83 $21.95 $21.83 $21.94 $21.94 64,675
2024-02-05 $21.91 $21.92 $21.78 $21.85 $21.85 151,115
2024-02-02 $22.14 $22.15 $22.03 $22.12 $22.12 63,559
2024-02-01 $22.21 $22.27 $22.11 $22.26 $22.26 269,666
2024-01-31 $22.24 $22.29 $22.01 $22.04 $22.04 140,230
2024-01-30 $22.12 $22.17 $22.04 $22.16 $22.16 136,986
2024-01-29 $22.10 $22.20 $22.05 $22.19 $22.19 105,896
2024-01-26 $22.12 $22.14 $22.05 $22.09 $22.09 137,653
2024-01-25 $22.03 $22.05 $21.95 $22.01 $22.01 302,904
2024-01-24 $22.02 $22.08 $21.91 $21.91 $21.91 183,298
2024-01-23 $21.76 $21.79 $21.68 $21.78 $21.78 130,093
2024-01-22 $21.70 $21.78 $21.68 $21.74 $21.74 137,871
2024-01-19 $21.62 $21.67 $21.51 $21.67 $21.67 1,795,012
2024-01-18 $21.70 $21.70 $21.54 $21.66 $21.66 97,268
2024-01-17 $21.61 $21.64 $21.52 $21.63 $21.63 1,679,390
2024-01-16 $21.94 $21.96 $21.82 $21.87 $21.87 75,338
2024-01-12 $22.21 $22.27 $22.08 $22.13 $22.13 70,268
2024-01-11 $22.11 $22.11 $21.87 $22.04 $22.04 78,315
2024-01-10 $22.06 $22.08 $22.01 $22.04 $22.04 52,341
2024-01-09 $22.07 $22.10 $22.02 $22.06 $22.06 89,402
2024-01-08 $22.10 $22.24 $22.06 $22.24 $22.24 106,796
2024-01-05 $22.10 $22.34 $22.09 $22.15 $22.15 188,703
2024-01-04 $22.16 $22.28 $22.16 $22.21 $22.21 49,731
2024-01-03 $22.00 $22.12 $21.91 $22.04 $22.04 228,129
2024-01-02 $22.14 $22.27 $22.12 $22.17 $22.17 178,387
2023-12-29 $22.34 $22.34 $22.25 $22.26 $22.26 121,597
2023-12-28 $22.45 $22.45 $22.30 $22.33 $22.33 210,454
2023-12-27 $22.34 $22.41 $22.26 $22.36 $22.36 118,311
2023-12-26 $22.22 $22.29 $22.19 $22.26 $22.26 71,854
2023-12-22 $22.24 $22.27 $22.16 $22.22 $22.22 115,361
2023-12-21 $22.46 $22.58 $22.43 $22.58 $22.12 87,843
2023-12-20 $22.41 $22.46 $22.16 $22.19 $22.19 102,069
2023-12-19 $22.27 $22.39 $22.25 $22.37 $22.37 117,421
2023-12-18 $22.25 $22.27 $22.16 $22.19 $22.19 211,511
2023-12-15 $22.23 $22.25 $22.09 $22.11 $22.11 104,470
2023-12-14 $22.14 $22.30 $22.14 $22.21 $22.21 125,517
2023-12-13 $21.48 $21.92 $21.43 $21.90 $21.90 243,045
2023-12-12 $21.51 $21.51 $21.40 $21.48 $21.48 65,018
2023-12-11 $21.48 $21.55 $21.48 $21.54 $21.54 73,917
2023-12-08 $21.40 $21.58 $21.40 $21.55 $21.55 53,002
2023-12-07 $21.44 $21.55 $21.41 $21.53 $21.53 226,913
2023-12-06 $21.52 $21.59 $21.37 $21.37 $21.37 118,259
2023-12-05 $21.45 $21.46 $21.38 $21.38 $21.38 116,349
2023-12-04 $21.46 $21.54 $21.45 $21.50 $21.50 178,038
2023-12-01 $21.39 $21.65 $21.34 $21.65 $21.65 341,567
2023-11-30 $21.42 $21.47 $21.39 $21.43 $21.43 77,616
2023-11-29 $21.46 $21.50 $21.38 $21.40 $21.40 139,980
2023-11-28 $21.34 $21.49 $21.33 $21.44 $21.44 110,958
2023-11-27 $21.38 $21.38 $21.29 $21.33 $21.33 188,960
2023-11-24 $21.30 $21.38 $21.29 $21.38 $21.38 23,460
2023-11-22 $21.14 $21.19 $21.09 $21.19 $21.19 270,780
2023-11-21 $21.31 $21.31 $21.15 $21.16 $21.16 112,421
2023-11-20 $21.22 $21.35 $21.22 $21.30 $21.30 84,750
2023-11-17 $21.09 $21.21 $21.09 $21.20 $21.20 88,809
2023-11-16 $21.02 $21.08 $20.91 $20.95 $20.95 145,504
2023-11-15 $21.08 $21.22 $21.08 $21.12 $21.12 103,354
2023-11-14 $20.85 $21.11 $20.85 $21.08 $21.08 98,876
2023-11-13 $20.39 $20.55 $20.39 $20.49 $20.49 88,706
2023-11-10 $20.45 $20.49 $20.29 $20.47 $20.47 214,029
2023-11-09 $20.59 $20.59 $20.36 $20.39 $20.39 85,708
2023-11-08 $20.40 $20.44 $20.29 $20.35 $20.35 150,668
2023-11-07 $20.50 $20.52 $20.43 $20.47 $20.47 169,262
2023-11-06 $20.90 $20.90 $20.68 $20.72 $20.72 315,113
2023-11-03 $20.79 $20.93 $20.79 $20.85 $20.85 159,242
2023-11-02 $20.45 $20.64 $20.45 $20.64 $20.64 92,954
2023-11-01 $20.08 $20.22 $20.03 $20.22 $20.22 154,307
2023-10-31 $20.04 $20.07 $19.97 $20.05 $20.05 81,503
2023-10-30 $20.01 $20.10 $19.97 $20.08 $20.08 151,366
2023-10-27 $20.01 $20.01 $19.77 $19.81 $19.81 154,209
2023-10-26 $19.97 $19.97 $19.84 $19.90 $19.90 124,430
2023-10-25 $20.05 $20.08 $19.94 $19.96 $19.96 104,019
2023-10-24 $20.08 $20.15 $20.03 $20.11 $20.11 89,620
2023-10-23 $20.04 $20.16 $19.89 $20.03 $20.03 207,651
2023-10-20 $20.23 $20.29 $20.10 $20.12 $20.12 75,564
2023-10-19 $20.40 $20.51 $20.27 $20.30 $20.30 75,398
2023-10-18 $20.60 $20.60 $20.39 $20.42 $20.42 230,013
2023-10-17 $20.52 $20.73 $20.52 $20.65 $20.65 149,897
2023-10-16 $20.63 $20.71 $20.56 $20.71 $20.71 84,019
2023-10-13 $20.57 $20.63 $20.45 $20.49 $20.49 112,692
2023-10-12 $20.85 $20.85 $20.47 $20.55 $20.55 189,946
2023-10-11 $20.82 $20.89 $20.69 $20.80 $20.80 192,058
2023-10-10 $20.76 $20.85 $20.75 $20.81 $20.81 68,805
2023-10-09 $20.37 $20.57 $20.37 $20.55 $20.55 74,376
2023-10-06 $20.25 $20.56 $20.11 $20.48 $20.48 411,923
2023-10-05 $20.04 $20.21 $20.04 $20.19 $20.19 163,699
2023-10-04 $20.06 $20.08 $19.85 $20.01 $20.01 250,686
2023-10-03 $20.13 $20.17 $20.01 $20.05 $20.05 131,691
2023-10-02 $20.55 $20.56 $20.24 $20.29 $20.29 325,936
2023-09-29 $20.88 $20.88 $20.58 $20.61 $20.61 101,232
2023-09-28 $20.60 $20.74 $20.56 $20.69 $20.69 148,712
2023-09-27 $20.67 $20.68 $20.43 $20.54 $20.54 98,180
2023-09-26 $20.81 $20.84 $20.63 $20.64 $20.64 150,243
2023-09-25 $20.91 $20.98 $20.84 $20.98 $20.98 93,050
2023-09-22 $21.21 $21.21 $21.04 $21.07 $21.07 85,270
2023-09-21 $21.52 $21.52 $21.33 $21.33 $21.09 145,311
2023-09-20 $21.86 $21.91 $21.67 $21.67 $21.42 73,756
2023-09-19 $21.73 $21.79 $21.67 $21.68 $21.43 68,336
2023-09-18 $21.66 $21.67 $21.58 $21.62 $21.38 44,608
2023-09-15 $21.73 $21.82 $21.71 $21.72 $21.47 101,211
2023-09-14 $21.65 $21.73 $21.61 $21.70 $21.45 72,491
2023-09-13 $21.55 $21.55 $21.42 $21.46 $21.22 125,212
2023-09-12 $21.39 $21.53 $21.39 $21.46 $21.22 64,629
2023-09-11 $21.44 $21.48 $21.41 $21.46 $21.46 94,157
2023-09-08 $21.20 $21.26 $21.16 $21.19 $21.19 70,263
2023-09-07 $21.19 $21.22 $21.09 $21.16 $21.16 166,023
2023-09-06 $21.28 $21.33 $21.18 $21.27 $21.27 157,027
2023-09-05 $21.45 $21.45 $21.30 $21.32 $21.32 106,661
2023-09-01 $21.63 $21.63 $21.42 $21.48 $21.48 62,096
2023-08-31 $21.49 $21.50 $21.34 $21.38 $21.38 155,555
2023-08-30 $21.48 $21.55 $21.41 $21.43 $21.43 126,733
2023-08-29 $21.17 $21.51 $21.16 $21.50 $21.50 174,053
2023-08-28 $21.06 $21.14 $21.05 $21.11 $21.11 206,073
2023-08-25 $20.97 $21.00 $20.82 $20.93 $20.93 61,072
2023-08-24 $20.96 $21.06 $20.85 $20.85 $20.85 57,590
2023-08-23 $20.95 $21.07 $20.93 $21.03 $21.03 79,127
2023-08-22 $21.02 $21.02 $20.85 $20.86 $20.86 45,529
2023-08-21 $21.04 $21.04 $20.87 $20.97 $20.97 84,895
2023-08-18 $20.88 $20.99 $20.85 $20.95 $20.95 102,034
2023-08-17 $21.11 $21.12 $20.93 $20.95 $20.95 69,363
2023-08-16 $21.05 $21.18 $20.97 $20.97 $20.97 71,316
2023-08-15 $21.32 $21.32 $21.07 $21.10 $21.10 73,824
2023-08-14 $21.43 $21.43 $21.31 $21.42 $21.42 43,829
2023-08-11 $21.52 $21.61 $21.48 $21.53 $21.53 1,734,445
2023-08-10 $21.76 $21.84 $21.56 $21.59 $21.59 115,541
2023-08-09 $21.67 $21.71 $21.59 $21.64 $21.64 48,834
2023-08-08 $21.57 $21.67 $21.45 $21.63 $21.63 82,835
2023-08-07 $21.79 $21.81 $21.70 $21.79 $21.79 136,633
2023-08-04 $21.71 $21.90 $21.66 $21.67 $21.67 142,060
2023-08-03 $21.60 $21.66 $21.52 $21.63 $21.63 66,633
2023-08-02 $21.80 $21.80 $21.59 $21.63 $21.63 90,583
2023-08-01 $22.18 $22.18 $22.02 $22.10 $22.10 77,736
2023-07-31 $22.29 $22.40 $22.28 $22.30 $22.30 67,726
2023-07-28 $22.33 $22.37 $22.26 $22.30 $22.30 99,286
2023-07-27 $22.49 $22.49 $22.22 $22.25 $22.25 100,145
2023-07-26 $22.15 $22.41 $22.15 $22.41 $22.41 122,824
2023-07-25 $22.21 $22.27 $22.18 $22.21 $22.21 206,805
2023-07-24 $22.18 $22.25 $22.16 $22.21 $22.21 267,391
2023-07-21 $22.26 $22.26 $22.12 $22.17 $22.17 75,389
2023-07-20 $22.36 $22.39 $22.25 $22.29 $22.29 99,551
2023-07-19 $22.34 $22.38 $22.27 $22.35 $22.35 196,980
2023-07-18 $22.13 $22.34 $22.13 $22.31 $22.31 156,851
2023-07-17 $22.04 $22.20 $22.04 $22.19 $22.19 154,478
2023-07-14 $22.31 $22.33 $22.15 $22.16 $22.16 133,172
2023-07-13 $22.19 $22.41 $22.19 $22.37 $22.37 542,135
2023-07-12 $21.97 $22.08 $21.97 $22.06 $22.06 97,073
2023-07-11 $21.55 $21.68 $21.52 $21.68 $21.68 68,304
2023-07-10 $21.34 $21.40 $21.31 $21.40 $21.40 108,827
2023-07-07 $21.19 $21.44 $21.19 $21.35 $21.35 173,750
2023-07-06 $21.20 $21.20 $21.00 $21.10 $21.10 560,654
2023-07-05 $21.51 $21.51 $21.42 $21.43 $21.43 103,168
2023-07-03 $21.56 $21.66 $21.56 $21.64 $21.64 65,182
2023-06-30 $21.41 $21.47 $21.38 $21.44 $21.44 192,935
2023-06-29 $21.15 $21.23 $21.11 $21.23 $21.23 164,130
2023-06-28 $21.28 $21.28 $21.18 $21.28 $21.28 52,717
2023-06-27 $21.25 $21.33 $21.18 $21.33 $21.33 106,097
2023-06-26 $21.63 $21.71 $21.61 $21.66 $21.05 226,056
2023-06-23 $21.56 $21.59 $21.51 $21.53 $20.92 47,442
2023-06-22 $21.94 $21.94 $21.77 $21.80 $21.19 961,349
2023-06-21 $21.90 $22.02 $21.81 $21.98 $21.36 101,447
2023-06-20 $22.11 $22.11 $21.88 $21.94 $21.32 78,279
2023-06-16 $22.50 $22.50 $22.26 $22.28 $21.65 58,747
2023-06-15 $22.20 $22.47 $22.20 $22.46 $21.83 73,063
2023-06-14 $22.25 $22.33 $22.08 $22.19 $21.56 361,998
2023-06-13 $22.17 $22.24 $22.15 $22.19 $21.56 87,536
2023-06-12 $22.06 $22.06 $21.93 $22.00 $21.38 77,877
2023-06-09 $22.11 $22.13 $22.04 $22.09 $22.09 109,129
2023-06-08 $22.06 $22.13 $22.01 $22.13 $22.13 61,092
2023-06-07 $21.92 $22.03 $21.89 $21.94 $21.94 97,367
2023-06-06 $21.75 $21.96 $21.73 $21.94 $21.94 246,718
2023-06-05 $21.92 $21.92 $21.78 $21.79 $21.79 143,900
2023-06-02 $21.74 $21.87 $21.72 $21.86 $21.86 162,265
2023-06-01 $21.34 $21.46 $21.29 $21.41 $21.41 329,332
2023-05-31 $21.33 $21.33 $21.17 $21.28 $21.28 129,037
2023-05-30 $21.68 $21.68 $21.50 $21.56 $21.56 86,386
2023-05-26 $21.62 $21.69 $21.58 $21.67 $21.67 50,292
2023-05-25 $21.68 $21.68 $21.44 $21.53 $21.53 45,178
2023-05-24 $21.93 $21.93 $21.72 $21.76 $21.76 117,598
2023-05-23 $22.06 $22.15 $22.00 $22.00 $22.00 91,783
2023-05-22 $22.15 $22.22 $22.09 $22.18 $22.18 75,986
2023-05-19 $22.12 $22.13 $22.04 $22.09 $22.09 50,196
2023-05-18 $22.04 $22.05 $21.92 $22.04 $22.04 89,820
2023-05-17 $22.02 $22.09 $21.87 $22.08 $22.08 95,397
2023-05-16 $22.09 $22.13 $21.96 $21.96 $21.96 101,487
2023-05-15 $22.11 $22.28 $22.11 $22.24 $22.24 61,602
2023-05-12 $22.17 $22.17 $21.95 $22.05 $22.05 57,501
2023-05-11 $22.10 $22.34 $21.99 $22.14 $22.14 214,285
2023-05-10 $22.51 $22.52 $22.22 $22.39 $22.39 130,577
2023-05-09 $22.37 $22.46 $22.32 $22.42 $22.42 49,215
2023-05-08 $22.63 $22.63 $22.50 $22.54 $22.54 114,548
2023-05-05 $22.24 $22.53 $22.24 $22.49 $22.49 80,810
2023-05-04 $22.11 $22.15 $22.00 $22.09 $22.09 88,009
2023-05-03 $22.14 $22.35 $22.14 $22.18 $22.18 44,582
2023-05-02 $22.28 $22.28 $21.97 $22.13 $22.13 57,035
2023-05-01 $22.60 $22.62 $22.47 $22.48 $22.48 47,671
2023-04-28 $22.37 $22.60 $22.33 $22.60 $22.60 67,684
2023-04-27 $22.37 $22.58 $22.33 $22.58 $22.58 218,573
2023-04-26 $22.47 $22.51 $22.31 $22.36 $22.36 61,672
2023-04-25 $22.49 $22.49 $22.31 $22.32 $22.32 68,726
2023-04-24 $22.59 $22.66 $22.58 $22.65 $22.65 54,601
2023-04-21 $22.65 $22.65 $22.50 $22.65 $22.65 74,258
2023-04-20 $22.72 $22.76 $22.62 $22.65 $22.65 152,082
2023-04-19 $22.83 $22.83 $22.76 $22.81 $22.81 203,437
2023-04-18 $22.94 $22.98 $22.90 $22.98 $22.98 61,001
2023-04-17 $22.83 $22.89 $22.75 $22.89 $22.89 68,123
2023-04-14 $22.91 $22.99 $22.75 $22.86 $22.86 153,366
2023-04-13 $22.82 $22.90 $22.75 $22.88 $22.88 62,060
2023-04-12 $22.70 $22.75 $22.56 $22.58 $22.58 80,654
2023-04-11 $22.40 $22.55 $22.40 $22.50 $22.50 51,406
2023-04-10 $22.09 $22.28 $22.09 $22.26 $22.26 49,336
2023-04-06 $22.13 $22.23 $22.08 $22.16 $22.16 61,773
2023-04-05 $22.11 $22.15 $22.02 $22.09 $22.09 56,222
2023-04-04 $22.33 $22.34 $22.14 $22.20 $22.20 74,080
2023-04-03 $22.14 $22.28 $22.13 $22.28 $22.28 101,689
2023-03-31 $22.17 $22.17 $22.07 $22.11 $22.11 532,711
2023-03-30 $22.14 $22.16 $22.06 $22.12 $22.12 194,141
2023-03-29 $21.90 $21.90 $21.81 $21.87 $21.87 69,507
2023-03-28 $21.59 $21.74 $21.58 $21.71 $21.71 49,387
2023-03-27 $21.60 $21.69 $21.50 $21.66 $21.66 275,786
2023-03-24 $21.36 $21.49 $21.23 $21.46 $21.46 64,814
2023-03-23 $21.88 $22.06 $21.64 $21.70 $21.59 187,449
2023-03-22 $22.00 $22.18 $21.75 $21.75 $21.64 97,361
2023-03-21 $22.04 $22.07 $21.93 $21.99 $21.88 90,588
2023-03-20 $21.64 $21.82 $21.58 $21.73 $21.62 188,628
2023-03-17 $21.60 $21.66 $21.42 $21.46 $21.46 176,004
2023-03-16 $21.46 $21.79 $21.39 $21.77 $21.77 155,934
2023-03-15 $21.53 $21.64 $21.37 $21.61 $21.61 284,228
2023-03-14 $22.25 $22.31 $22.13 $22.27 $22.27 85,741
2023-03-13 $22.03 $22.30 $21.94 $22.14 $22.14 361,437
2023-03-10 $22.44 $22.50 $22.20 $22.25 $22.25 70,962
2023-03-09 $22.78 $22.79 $22.49 $22.51 $22.51 292,854
2023-03-08 $22.77 $22.83 $22.68 $22.74 $22.74 96,629
2023-03-07 $23.08 $23.09 $22.68 $22.71 $22.71 98,592
2023-03-06 $23.17 $23.22 $23.11 $23.13 $23.13 98,923
2023-03-03 $23.05 $23.23 $22.96 $23.18 $23.18 120,448
2023-03-02 $22.90 $23.03 $22.86 $23.03 $23.03 157,755
2023-03-01 $23.03 $23.09 $22.95 $23.00 $23.00 233,991
2023-02-28 $22.84 $22.90 $22.78 $22.78 $22.78 75,706
2023-02-27 $22.86 $22.94 $22.83 $22.86 $22.86 59,508
2023-02-24 $22.64 $22.70 $22.57 $22.69 $22.69 55,181
2023-02-23 $22.97 $23.01 $22.78 $22.94 $22.94 109,217
2023-02-22 $22.95 $22.98 $22.80 $22.82 $22.82 99,437
2023-02-21 $23.22 $23.22 $23.00 $23.04 $23.04 83,769
2023-02-17 $23.15 $23.32 $23.12 $23.27 $23.27 409,874
2023-02-16 $23.09 $23.32 $23.06 $23.20 $23.20 185,742
2023-02-15 $23.08 $23.24 $23.07 $23.22 $23.22 149,711
2023-02-14 $23.31 $23.49 $23.23 $23.40 $23.40 111,789
2023-02-13 $23.20 $23.39 $23.20 $23.39 $23.39 53,625
2023-02-10 $23.14 $23.21 $23.10 $23.21 $23.21 175,751
2023-02-09 $23.52 $23.52 $23.15 $23.20 $23.20 114,009
2023-02-08 $23.38 $23.41 $23.26 $23.28 $23.28 293,502
2023-02-07 $23.12 $23.36 $23.05 $23.33 $23.33 122,658
2023-02-06 $23.23 $23.23 $23.07 $23.17 $23.17 162,264
2023-02-03 $23.53 $23.61 $23.40 $23.43 $23.43 349,693
2023-02-02 $23.90 $23.90 $23.68 $23.76 $23.76 498,585
2023-02-01 $23.71 $24.02 $23.57 $23.92 $23.92 140,609
2023-01-31 $23.55 $23.70 $23.46 $23.69 $23.69 192,774
2023-01-30 $23.72 $23.79 $23.65 $23.65 $23.65 291,613
2023-01-27 $23.80 $23.88 $23.74 $23.83 $23.83 130,428
2023-01-26 $23.87 $23.91 $23.73 $23.91 $23.91 137,358
2023-01-25 $23.62 $23.83 $23.57 $23.80 $23.80 173,715
2023-01-24 $23.67 $23.80 $23.61 $23.75 $23.75 113,608
2023-01-23 $23.61 $23.77 $23.58 $23.73 $23.73 135,097
2023-01-20 $23.45 $23.64 $23.37 $23.62 $23.62 190,451
2023-01-19 $23.33 $23.42 $23.24 $23.40 $23.40 307,177
2023-01-18 $23.72 $23.72 $23.32 $23.33 $23.33 296,257
2023-01-17 $23.55 $23.55 $23.44 $23.50 $23.50 147,331
2023-01-13 $23.26 $23.49 $23.26 $23.49 $23.49 241,864
2023-01-12 $23.26 $23.43 $23.07 $23.37 $23.37 357,335
2023-01-11 $23.01 $23.09 $22.90 $23.03 $23.03 229,605
2023-01-10 $22.96 $23.05 $22.87 $23.05 $23.05 179,219
2023-01-09 $23.02 $23.08 $22.89 $22.89 $22.89 139,109
2023-01-06 $22.50 $22.95 $22.44 $22.93 $22.93 3,095,868
2023-01-05 $22.29 $22.32 $22.20 $22.28 $22.28 573,225
2023-01-04 $22.32 $22.45 $22.25 $22.42 $22.42 425,788
2023-01-03 $22.03 $22.08 $21.87 $21.97 $21.97 165,497
2022-12-30 $22.07 $22.11 $21.92 $21.98 $21.98 164,034
2022-12-29 $22.01 $22.18 $22.01 $22.12 $22.12 317,476
2022-12-28 $22.26 $22.27 $21.94 $21.96 $21.96 115,155
2022-12-27 $22.06 $22.22 $22.06 $22.12 $22.12 156,903
2022-12-23 $21.94 $22.08 $21.89 $22.08 $22.08 163,562
2022-12-22 $22.36 $22.36 $22.09 $22.30 $21.91 72,546
2022-12-21 $22.33 $22.48 $22.33 $22.41 $22.02 90,184
2022-12-20 $22.04 $22.21 $22.04 $22.13 $21.75 144,744
2022-12-19 $22.06 $22.08 $21.82 $21.92 $21.54 120,534
2022-12-16 $21.87 $21.94 $21.78 $21.84 $21.46 121,062
2022-12-15 $22.27 $22.27 $21.89 $21.99 $21.99 96,429
2022-12-14 $22.50 $22.60 $22.28 $22.44 $22.44 113,515
2022-12-13 $22.79 $22.80 $22.48 $22.51 $22.51 91,684
2022-12-12 $22.23 $22.28 $22.11 $22.25 $22.25 125,333
2022-12-09 $22.23 $22.35 $22.18 $22.20 $22.20 110,584
2022-12-08 $22.10 $22.15 $22.04 $22.08 $22.08 74,846
2022-12-07 $22.00 $22.11 $21.97 $22.01 $22.01 56,956
2022-12-06 $22.12 $22.20 $21.92 $22.01 $22.01 72,541
2022-12-05 $22.31 $22.33 $21.98 $22.06 $22.06 308,310
2022-12-02 $22.16 $22.42 $22.16 $22.35 $22.35 246,845
2022-12-01 $22.43 $22.46 $22.28 $22.36 $22.36 127,896
2022-11-30 $21.98 $22.26 $21.79 $22.26 $22.26 117,882
2022-11-29 $21.78 $21.93 $21.77 $21.85 $21.85 107,608
2022-11-28 $21.83 $21.89 $21.61 $21.62 $21.62 76,717
2022-11-25 $21.92 $22.09 $21.92 $22.04 $22.04 28,962
2022-11-23 $21.64 $21.86 $21.64 $21.86 $21.86 50,588
2022-11-22 $21.48 $21.65 $21.48 $21.64 $21.64 69,251
2022-11-21 $21.32 $21.37 $21.23 $21.32 $21.32 100,145
2022-11-18 $21.52 $21.55 $21.43 $21.47 $21.47 96,946
2022-11-17 $21.15 $21.43 $21.15 $21.42 $21.42 185,940
2022-11-16 $21.55 $21.57 $21.45 $21.50 $21.50 252,608
2022-11-15 $21.77 $21.81 $21.40 $21.55 $21.55 99,853
2022-11-14 $21.52 $21.66 $21.46 $21.49 $21.49 108,097
2022-11-11 $21.36 $21.64 $21.33 $21.58 $21.58 54,468
2022-11-10 $20.95 $21.13 $20.85 $21.13 $21.13 189,839
2022-11-09 $20.40 $20.50 $20.21 $20.21 $20.21 122,496
2022-11-08 $20.28 $20.51 $20.26 $20.40 $20.40 116,566
2022-11-07 $20.20 $20.27 $20.14 $20.23 $20.23 178,555
2022-11-04 $19.76 $20.07 $19.74 $20.06 $20.06 82,624
2022-11-03 $19.18 $19.35 $19.18 $19.26 $19.26 81,119
2022-11-02 $19.83 $19.99 $19.47 $19.47 $19.47 121,568
2022-11-01 $19.95 $19.97 $19.71 $19.80 $19.80 98,153
2022-10-31 $19.53 $19.60 $19.49 $19.55 $19.55 94,257
2022-10-28 $19.57 $19.75 $19.54 $19.73 $19.73 231,309
2022-10-27 $19.63 $19.83 $19.60 $19.61 $19.61 125,005
2022-10-26 $19.47 $19.75 $19.47 $19.63 $19.63 74,126
2022-10-25 $19.16 $19.46 $19.16 $19.46 $19.46 112,844
2022-10-24 $19.06 $19.18 $18.99 $19.10 $19.10 143,866
2022-10-21 $18.74 $19.18 $18.74 $19.18 $19.18 1,769,474
2022-10-20 $19.00 $19.18 $18.84 $18.86 $18.86 227,369
2022-10-19 $18.96 $19.06 $18.79 $18.91 $18.91 415,493
2022-10-18 $19.30 $19.30 $19.01 $19.15 $19.15 217,008
2022-10-17 $18.98 $19.08 $18.98 $19.03 $19.03 88,423
2022-10-14 $18.90 $18.94 $18.53 $18.56 $18.56 85,610
2022-10-13 $18.15 $18.89 $18.11 $18.84 $18.84 165,559
2022-10-12 $18.39 $18.41 $18.27 $18.30 $18.30 61,964
2022-10-11 $18.54 $18.71 $18.38 $18.43 $18.43 112,382
2022-10-10 $18.75 $18.77 $18.60 $18.69 $18.69 116,007
2022-10-07 $18.88 $18.89 $18.64 $18.73 $18.73 64,123
2022-10-06 $19.16 $19.18 $18.94 $18.98 $18.98 60,557
2022-10-05 $19.30 $19.41 $19.12 $19.34 $19.34 96,861
2022-10-04 $19.34 $19.65 $19.34 $19.62 $19.62 193,092
2022-10-03 $18.74 $19.05 $18.69 $19.00 $19.00 263,098
2022-09-30 $18.64 $18.78 $18.52 $18.54 $18.54 141,077
2022-09-29 $18.68 $18.68 $18.41 $18.68 $18.68 199,318
2022-09-28 $18.58 $18.98 $18.46 $18.92 $18.92 203,417
2022-09-27 $18.87 $18.99 $18.57 $18.67 $18.67 202,016
2022-09-26 $19.02 $19.12 $18.74 $18.81 $18.81 234,517
2022-09-23 $19.57 $19.57 $19.11 $19.24 $19.24 261,049
2022-09-22 $20.44 $20.44 $20.26 $20.32 $19.97 115,529
2022-09-21 $20.63 $20.73 $20.36 $20.38 $20.03 83,134
2022-09-20 $20.72 $20.72 $20.50 $20.60 $20.24 59,680
2022-09-19 $20.62 $20.97 $20.62 $20.96 $20.60 65,494
2022-09-16 $20.69 $20.87 $20.69 $20.84 $20.48 92,120
2022-09-15 $20.83 $20.95 $20.76 $20.81 $20.81 213,374
2022-09-14 $20.93 $21.00 $20.84 $20.95 $20.95 126,852
2022-09-13 $21.25 $21.32 $20.88 $20.90 $20.90 90,722
2022-09-12 $21.51 $21.66 $21.51 $21.60 $21.60 97,129
2022-09-09 $21.13 $21.31 $21.13 $21.31 $21.31 143,147
2022-09-08 $20.61 $20.80 $20.56 $20.77 $20.77 108,345
2022-09-07 $20.51 $20.79 $20.46 $20.78 $20.78 55,593
2022-09-06 $20.86 $20.86 $20.64 $20.68 $20.68 125,864
2022-09-02 $21.06 $21.19 $20.75 $20.83 $20.83 152,831
2022-09-01 $20.96 $20.96 $20.72 $20.87 $20.87 123,563
2022-08-31 $21.29 $21.33 $21.14 $21.14 $21.14 74,680
2022-08-30 $21.58 $21.59 $21.28 $21.33 $21.33 62,051
2022-08-29 $21.49 $21.58 $21.43 $21.50 $21.50 75,412
2022-08-26 $22.04 $22.06 $21.57 $21.57 $21.57 82,068
2022-08-25 $21.81 $22.00 $21.81 $21.99 $21.99 46,332
2022-08-24 $21.68 $21.83 $21.66 $21.77 $21.77 67,554
2022-08-23 $21.73 $21.89 $21.68 $21.82 $21.82 55,996
2022-08-22 $21.84 $21.84 $21.66 $21.71 $21.71 62,972
2022-08-19 $22.16 $22.16 $22.02 $22.06 $22.06 72,150
2022-08-18 $22.40 $22.40 $22.23 $22.30 $22.30 93,161
2022-08-17 $22.41 $22.49 $22.31 $22.39 $22.39 139,537
2022-08-16 $22.47 $22.69 $22.47 $22.63 $22.63 169,111
2022-08-15 $22.63 $22.63 $22.48 $22.55 $22.55 267,333
2022-08-12 $22.69 $22.81 $22.62 $22.81 $22.81 72,293
2022-08-11 $22.77 $22.78 $22.60 $22.63 $22.63 173,072
2022-08-10 $22.47 $22.60 $22.45 $22.58 $22.58 78,496
2022-08-09 $22.13 $22.16 $22.04 $22.09 $22.09 56,686
2022-08-08 $22.07 $22.20 $22.05 $22.08 $22.08 66,742
2022-08-05 $21.83 $21.99 $21.83 $21.98 $21.98 71,293
2022-08-04 $21.94 $21.98 $21.89 $21.95 $21.95 166,195
2022-08-03 $21.84 $21.95 $21.80 $21.92 $21.92 154,567
2022-08-02 $21.88 $21.89 $21.68 $21.70 $21.70 156,752
2022-08-01 $22.01 $22.07 $21.92 $21.97 $21.97 112,738
2022-07-29 $21.85 $22.07 $21.83 $22.07 $22.07 70,825
2022-07-28 $21.77 $21.87 $21.61 $21.87 $21.87 71,529
2022-07-27 $21.54 $21.80 $21.47 $21.76 $21.76 65,223
2022-07-26 $21.53 $21.53 $21.40 $21.43 $21.43 88,401
2022-07-25 $21.56 $21.66 $21.55 $21.61 $21.61 118,935
2022-07-22 $21.52 $21.56 $21.31 $21.43 $21.43 50,996
2022-07-21 $21.33 $21.51 $21.25 $21.51 $21.51 135,794
2022-07-20 $21.44 $21.47 $21.27 $21.38 $21.38 59,008
2022-07-19 $21.28 $21.51 $21.28 $21.47 $21.47 85,109
2022-07-18 $21.04 $21.18 $20.92 $20.96 $20.96 63,816
2022-07-15 $20.73 $20.78 $20.59 $20.76 $20.76 142,900
2022-07-14 $20.53 $20.62 $20.34 $20.60 $20.60 95,428
2022-07-13 $20.86 $21.09 $20.84 $20.99 $20.99 39,356
2022-07-12 $21.00 $21.22 $21.00 $21.06 $21.06 93,300
2022-07-11 $21.12 $21.15 $21.02 $21.03 $21.03 67,303
2022-07-08 $21.37 $21.50 $21.31 $21.43 $21.43 48,476
2022-07-07 $21.17 $21.32 $21.17 $21.31 $21.31 72,000
2022-07-06 $20.97 $21.01 $20.80 $20.96 $20.96 51,907
2022-07-05 $21.12 $21.20 $20.92 $21.19 $21.19 112,151
2022-07-01 $21.59 $21.82 $21.45 $21.82 $21.82 59,170
2022-06-30 $21.50 $21.79 $21.40 $21.74 $21.74 86,323
2022-06-29 $22.02 $22.03 $21.75 $21.79 $21.79 93,972
2022-06-28 $22.24 $22.33 $22.00 $22.01 $22.01 102,069
2022-06-27 $22.06 $22.15 $22.01 $22.03 $22.03 44,558
2022-06-24 $21.73 $22.08 $21.72 $22.07 $22.07 43,922
2022-06-23 $22.06 $22.06 $21.77 $21.93 $21.51 86,399
2022-06-22 $22.18 $22.33 $22.14 $22.17 $21.74 114,746
2022-06-21 $22.44 $22.55 $22.41 $22.43 $22.00 172,556
2022-06-17 $22.31 $22.38 $22.07 $22.18 $21.75 139,994
2022-06-16 $22.44 $22.53 $22.25 $22.39 $21.96 63,688
2022-06-15 $22.82 $23.07 $22.59 $22.92 $22.48 142,444
2022-06-14 $22.77 $22.84 $22.44 $22.58 $22.14 160,160
2022-06-13 $22.95 $22.98 $22.69 $22.76 $22.32 189,501
2022-06-10 $23.52 $23.53 $23.36 $23.42 $22.97 84,351
2022-06-09 $24.30 $24.38 $24.01 $24.01 $23.55 93,194
2022-06-08 $24.61 $24.62 $24.42 $24.47 $24.00 116,453
2022-06-07 $24.63 $24.92 $24.63 $24.91 $24.43 72,543
2022-06-06 $24.93 $24.96 $24.75 $24.79 $24.31 176,032
2022-06-03 $24.84 $24.85 $24.69 $24.71 $24.23 155,440
2022-06-02 $24.80 $25.02 $24.68 $25.02 $24.54 72,046
2022-06-01 $24.90 $24.98 $24.52 $24.67 $24.19 452,049
2022-05-31 $24.87 $24.93 $24.74 $24.78 $24.30 139,243
2022-05-27 $24.90 $25.01 $24.90 $25.01 $24.53 120,810
2022-05-26 $24.57 $24.80 $24.57 $24.79 $24.31 77,035
2022-05-25 $24.33 $24.61 $24.32 $24.56 $24.08 113,525
2022-05-24 $24.32 $24.47 $24.19 $24.43 $23.96 55,955
2022-05-23 $24.26 $24.45 $24.23 $24.39 $23.92 57,861
2022-05-20 $24.09 $24.09 $23.71 $23.96 $23.50 117,659
2022-05-19 $23.70 $23.94 $23.66 $23.82 $23.35 119,364
2022-05-18 $24.10 $24.15 $23.74 $23.78 $23.31 202,365
2022-05-17 $24.18 $24.32 $24.09 $24.32 $23.85 265,721
2022-05-16 $23.65 $23.86 $23.57 $23.76 $23.30 62,244
2022-05-13 $23.36 $23.66 $23.36 $23.61 $23.15 182,283
2022-05-12 $23.05 $23.22 $22.90 $23.09 $22.64 190,444
2022-05-11 $23.31 $23.57 $23.14 $23.17 $22.72 127,201
2022-05-10 $23.53 $23.53 $23.10 $23.23 $22.78 211,075
2022-05-09 $23.49 $23.50 $23.27 $23.32 $22.87 137,152
2022-05-06 $23.89 $23.92 $23.71 $23.85 $23.39 114,908
2022-05-05 $24.33 $24.33 $23.77 $23.95 $23.49 109,412
2022-05-04 $24.20 $24.64 $24.03 $24.60 $24.12 124,532
2022-05-03 $24.14 $24.24 $24.08 $24.19 $23.72 92,676
2022-05-02 $24.02 $24.08 $23.71 $23.98 $23.52 123,977
2022-04-29 $24.34 $24.41 $23.97 $23.98 $23.52 118,239
2022-04-28 $24.23 $24.34 $23.99 $24.30 $23.83 132,944
2022-04-27 $24.03 $24.14 $23.90 $24.04 $23.57 76,857
2022-04-26 $24.38 $24.41 $24.01 $24.01 $23.55 86,555
2022-04-25 $24.58 $24.63 $24.25 $24.60 $24.12 160,389
2022-04-22 $25.19 $25.19 $24.81 $24.82 $24.33 220,197
2022-04-21 $25.61 $25.61 $25.17 $25.19 $24.70 91,405
2022-04-20 $25.46 $25.52 $25.37 $25.44 $24.95 160,646
2022-04-19 $25.19 $25.29 $25.11 $25.28 $24.79 128,661
2022-04-18 $25.10 $25.27 $25.10 $25.16 $24.67 133,393
2022-04-14 $25.31 $25.33 $25.18 $25.22 $24.73 83,924
2022-04-13 $25.08 $25.29 $25.07 $25.29 $24.80 68,707
2022-04-12 $25.23 $25.28 $25.03 $25.07 $24.58 98,646
2022-04-11 $25.28 $25.32 $25.10 $25.12 $24.63 98,369
2022-04-08 $25.09 $25.26 $25.06 $25.21 $24.72 84,959
2022-04-07 $25.14 $25.17 $24.92 $25.08 $24.59 91,752
2022-04-06 $25.10 $25.22 $25.03 $25.09 $24.60 124,261
2022-04-05 $25.39 $25.45 $25.18 $25.24 $24.75 104,884
2022-04-04 $25.50 $25.51 $25.36 $25.48 $24.99 218,691
2022-04-01 $25.52 $25.56 $25.39 $25.53 $25.04 90,777
2022-03-31 $25.57 $25.60 $25.33 $25.34 $24.85 60,824
2022-03-30 $25.67 $25.72 $25.58 $25.62 $25.12 80,292
2022-03-29 $25.72 $25.72 $25.52 $25.67 $25.17 56,825
2022-03-28 $25.36 $25.38 $25.23 $25.38 $24.89 132,111
2022-03-25 $25.21 $25.40 $25.21 $25.40 $24.91 84,455
2022-03-24 $25.31 $25.40 $25.20 $25.35 $24.76 72,118
2022-03-23 $25.33 $25.39 $25.26 $25.28 $24.69 203,691
2022-03-22 $25.50 $25.63 $25.47 $25.52 $24.93 219,088
2022-03-21 $25.28 $25.39 $25.15 $25.26 $24.68 157,232
2022-03-18 $25.05 $25.39 $25.03 $25.34 $24.75 2,258,661
2022-03-17 $24.99 $25.30 $24.95 $25.22 $24.64 342,936
2022-03-16 $24.70 $24.99 $24.50 $24.99 $24.41 200,923
2022-03-15 $24.39 $24.43 $24.22 $24.38 $23.82 97,236
2022-03-14 $24.63 $24.68 $24.32 $24.38 $23.82 185,557
2022-03-11 $24.74 $24.76 $24.39 $24.39 $23.83 105,289
2022-03-10 $24.48 $24.63 $24.42 $24.57 $24.00 101,818
2022-03-09 $24.46 $24.69 $24.35 $24.57 $24.00 144,717
2022-03-08 $24.07 $24.33 $23.84 $23.97 $23.41 202,083
2022-03-07 $24.26 $24.26 $23.71 $23.77 $23.22 666,726
2022-03-04 $24.42 $24.42 $24.19 $24.38 $23.81 537,330
2022-03-03 $25.06 $25.07 $24.78 $24.85 $24.27 83,709
2022-03-02 $24.80 $25.09 $24.80 $25.03 $24.45 92,567
2022-03-01 $25.12 $25.12 $24.57 $24.71 $24.14 103,750
2022-02-28 $25.12 $25.33 $25.05 $25.26 $24.68 98,228
2022-02-25 $25.12 $25.53 $25.12 $25.53 $24.94 147,359
2022-02-24 $24.75 $24.96 $24.52 $24.91 $24.33 296,198
2022-02-23 $25.83 $25.83 $25.43 $25.44 $24.85 105,336
2022-02-22 $25.76 $25.85 $25.54 $25.66 $25.07 125,293
2022-02-18 $26.14 $26.17 $26.00 $26.04 $25.44 75,465
2022-02-17 $26.30 $26.30 $26.06 $26.11 $25.51 492,307
2022-02-16 $26.26 $26.48 $26.25 $26.41 $25.80 148,301
2022-02-15 $26.24 $26.30 $26.14 $26.28 $25.67 155,594
2022-02-14 $26.32 $26.32 $26.01 $26.17 $25.56 165,721
2022-02-11 $26.52 $26.66 $26.27 $26.36 $25.75 150,135
2022-02-10 $26.44 $26.78 $26.40 $26.50 $25.89 96,465
2022-02-09 $26.73 $26.74 $26.66 $26.73 $26.11 275,045
2022-02-08 $26.29 $26.48 $26.28 $26.44 $25.83 624,002
2022-02-07 $26.15 $26.32 $26.12 $26.23 $25.62 172,209
2022-02-04 $25.99 $26.25 $25.91 $26.11 $25.51 307,174
2022-02-03 $26.08 $26.19 $26.01 $26.06 $25.46 287,785
2022-02-02 $26.04 $26.11 $25.95 $26.06 $25.46 174,535
2022-02-01 $25.78 $25.94 $25.74 $25.93 $25.33 127,788
2022-01-31 $25.50 $25.76 $25.44 $25.75 $25.15 195,900
2022-01-28 $25.34 $25.46 $25.18 $25.45 $24.86 57,288
2022-01-27 $25.57 $25.72 $25.37 $25.44 $24.85 119,491
2022-01-26 $25.85 $25.91 $25.39 $25.50 $24.91 118,759
2022-01-25 $25.39 $25.74 $25.20 $25.64 $25.05 187,687
2022-01-24 $25.40 $25.62 $25.06 $25.59 $25.00 151,323
2022-01-21 $26.03 $26.08 $25.80 $25.80 $25.20 176,791
2022-01-20 $26.30 $26.40 $25.99 $26.01 $25.41 205,946
2022-01-19 $26.52 $26.52 $26.25 $26.25 $25.64 163,049
2022-01-18 $26.50 $26.50 $26.26 $26.35 $25.74 229,175
2022-01-14 $26.43 $26.58 $26.42 $26.56 $25.95 110,774
2022-01-13 $26.62 $26.66 $26.47 $26.50 $25.89 190,236
2022-01-12 $26.40 $26.47 $26.34 $26.46 $25.85 77,339
2022-01-11 $26.07 $26.29 $26.00 $26.28 $25.67 162,250
2022-01-10 $25.85 $25.95 $25.75 $25.91 $25.31 87,479
2022-01-07 $25.61 $25.86 $25.61 $25.85 $25.25 96,187
2022-01-06 $25.47 $25.57 $25.41 $25.50 $24.91 98,501
2022-01-05 $25.64 $25.71 $25.39 $25.40 $24.81 58,712
2022-01-04 $25.48 $25.61 $25.43 $25.51 $24.92 95,205
2022-01-03 $25.18 $25.35 $25.18 $25.31 $24.72 87,158
2021-12-31 $25.14 $25.18 $25.08 $25.12 $24.54 163,387
2021-12-30 $25.17 $25.19 $25.07 $25.10 $24.52 165,915
2021-12-29 $25.20 $25.21 $25.12 $25.17 $24.59 97,596
2021-12-28 $25.24 $25.28 $25.20 $25.22 $24.64 106,988
2021-12-27 $25.06 $25.17 $25.00 $25.17 $24.59 189,750
2021-12-23 $24.90 $25.05 $24.90 $25.03 $24.45 91,195
2021-12-22 $25.22 $25.35 $25.13 $25.35 $24.29 71,542
2021-12-21 $25.01 $25.24 $25.01 $25.20 $24.15 135,463
2021-12-20 $24.94 $24.94 $24.70 $24.87 $23.83 74,067
2021-12-17 $25.19 $25.20 $25.02 $25.05 $24.00 56,543
2021-12-16 $25.18 $25.33 $25.15 $25.18 $24.13 95,945
2021-12-15 $24.93 $25.08 $24.81 $25.04 $23.99 66,076
2021-12-14 $24.83 $25.01 $24.83 $24.94 $23.90 72,238
2021-12-13 $25.01 $25.04 $24.84 $24.88 $23.84 31,461
2021-12-10 $25.13 $25.13 $25.00 $25.11 $24.06 71,442
2021-12-09 $25.08 $25.08 $24.97 $25.03 $23.98 64,141
2021-12-08 $25.25 $25.25 $25.17 $25.19 $24.14 56,909
2021-12-07 $25.20 $25.29 $25.19 $25.22 $24.16 76,311
2021-12-06 $24.81 $25.07 $24.81 $25.02 $23.97 52,732
2021-12-03 $24.73 $24.76 $24.54 $24.64 $23.61 32,340
2021-12-02 $24.48 $24.73 $24.48 $24.66 $23.63 36,863
2021-12-01 $24.71 $24.84 $24.26 $24.26 $23.24 54,558
2021-11-30 $24.64 $24.64 $24.25 $24.38 $23.36 58,379
2021-11-29 $24.92 $24.92 $24.62 $24.70 $23.67 26,998
2021-11-26 $24.88 $24.88 $24.57 $24.61 $23.58 84,407
2021-11-24 $25.33 $25.42 $25.30 $25.37 $24.31 53,613
2021-11-23 $25.33 $25.47 $25.33 $25.43 $24.37 101,673
2021-11-22 $25.27 $25.45 $25.24 $25.28 $24.22 75,844
2021-11-19 $25.31 $25.31 $25.16 $25.18 $24.13 94,227
2021-11-18 $25.53 $25.53 $25.40 $25.52 $24.45 54,848
2021-11-17 $25.61 $25.62 $25.53 $25.57 $24.50 81,181
2021-11-16 $25.85 $25.85 $25.68 $25.68 $24.61 116,126
2021-11-15 $25.85 $25.88 $25.75 $25.79 $24.71 40,682
2021-11-12 $25.78 $25.82 $25.76 $25.82 $24.74 49,408
2021-11-11 $25.76 $25.81 $25.72 $25.78 $24.70 58,134
2021-11-10 $25.86 $25.89 $25.67 $25.70 $24.62 139,581
2021-11-09 $25.84 $25.84 $25.73 $25.80 $24.72 98,947
2021-11-08 $25.84 $25.95 $25.83 $25.90 $24.82 90,819
2021-11-05 $25.78 $25.85 $25.75 $25.83 $24.75 50,825
2021-11-04 $25.83 $25.83 $25.65 $25.72 $24.64 55,466
2021-11-03 $25.65 $25.87 $25.61 $25.85 $24.77 51,430
2021-11-02 $25.78 $25.78 $25.69 $25.72 $24.64 135,023
2021-11-01 $25.67 $25.88 $25.67 $25.87 $24.79 95,595
2021-10-29 $25.66 $25.67 $25.51 $25.55 $24.48 88,503
2021-10-28 $25.70 $25.80 $25.68 $25.77 $24.69 63,971
2021-10-27 $25.86 $25.91 $25.72 $25.72 $24.64 208,738
2021-10-26 $26.00 $26.05 $25.92 $25.94 $24.85 52,390
2021-10-25 $25.92 $25.99 $25.92 $25.95 $24.86 54,632
2021-10-22 $25.92 $25.99 $25.84 $25.90 $24.82 31,965
2021-10-21 $25.91 $25.94 $25.79 $25.82 $24.74 64,719
2021-10-20 $25.87 $26.03 $25.83 $26.01 $24.92 69,422
2021-10-19 $25.73 $25.81 $25.73 $25.77 $24.69 38,966
2021-10-18 $25.63 $25.70 $25.56 $25.64 $24.57 53,618
2021-10-15 $25.69 $25.76 $25.67 $25.72 $24.64 66,489
2021-10-14 $25.63 $25.63 $25.52 $25.60 $24.53 106,266
2021-10-13 $25.33 $25.43 $25.17 $25.42 $24.36 96,650
2021-10-12 $25.29 $25.37 $25.25 $25.31 $24.25 55,389
2021-10-11 $25.39 $25.48 $25.22 $25.22 $24.16 67,894
2021-10-08 $25.36 $25.39 $25.29 $25.35 $24.29 152,705
2021-10-07 $25.30 $25.39 $25.29 $25.31 $24.25 56,532
2021-10-06 $24.99 $25.16 $24.92 $25.16 $24.10 43,672
2021-10-05 $25.11 $25.29 $25.09 $25.23 $24.18 70,409
2021-10-04 $25.12 $25.24 $25.00 $25.10 $24.05 69,954
2021-10-01 $24.97 $25.15 $24.86 $25.07 $24.02 160,832
2021-09-30 $25.08 $25.16 $24.96 $25.00 $23.95 104,042
2021-09-29 $25.14 $25.14 $24.96 $24.97 $23.93 123,557
2021-09-28 $25.30 $25.31 $25.01 $25.08 $24.03 109,076
2021-09-27 $25.24 $25.46 $25.24 $25.40 $24.34 72,417
2021-09-24 $25.09 $25.20 $25.09 $25.14 $24.09 50,169
2021-09-23 $25.13 $25.34 $25.12 $25.25 $24.19 94,698
2021-09-22 $25.28 $25.51 $25.28 $25.33 $23.93 76,364
2021-09-21 $25.20 $25.26 $25.07 $25.09 $23.71 91,183
2021-09-20 $25.08 $25.10 $24.84 $25.02 $23.64 97,203
2021-09-17 $25.83 $25.83 $25.58 $25.62 $24.21 56,461
2021-09-16 $26.01 $26.02 $25.84 $25.96 $24.53 45,144
2021-09-15 $25.96 $26.14 $25.96 $26.10 $24.66 49,736
2021-09-14 $26.20 $26.20 $25.93 $25.95 $24.52 75,999
2021-09-13 $26.05 $26.16 $26.03 $26.10 $24.66 63,884
2021-09-10 $26.02 $26.05 $25.80 $25.80 $24.38 55,094
2021-09-09 $25.96 $26.02 $25.91 $25.95 $24.52 59,171
2021-09-08 $26.07 $26.11 $25.96 $26.01 $24.58 83,609
2021-09-07 $26.19 $26.19 $26.08 $26.08 $24.64 66,039
2021-09-03 $26.25 $26.33 $26.23 $26.29 $24.84 67,215
2021-09-02 $26.31 $26.32 $26.24 $26.27 $24.82 71,616
2021-09-01 $26.23 $26.29 $26.19 $26.20 $24.76 97,892
2021-08-31 $26.10 $26.16 $26.07 $26.10 $24.66 108,378
2021-08-30 $26.21 $26.21 $26.09 $26.13 $24.69 52,366
2021-08-27 $25.94 $26.25 $25.94 $26.22 $24.78 75,830
2021-08-26 $26.02 $26.03 $25.87 $25.87 $24.45 65,956
2021-08-25 $26.00 $26.12 $25.95 $26.08 $24.64 77,258
2021-08-24 $25.85 $26.02 $25.85 $25.98 $24.55 95,164
2021-08-23 $25.68 $25.83 $25.68 $25.77 $24.35 36,715
2021-08-20 $25.37 $25.59 $25.37 $25.57 $24.16 85,383
2021-08-19 $25.62 $25.65 $25.45 $25.52 $24.11 68,041
2021-08-18 $26.05 $26.10 $25.91 $25.92 $24.49 84,259
2021-08-17 $26.06 $26.10 $25.88 $26.00 $24.57 93,409
2021-08-16 $26.18 $26.24 $26.08 $26.24 $24.79 64,007
2021-08-13 $26.28 $26.31 $26.22 $26.31 $24.86 57,839
2021-08-12 $26.20 $26.24 $26.16 $26.21 $24.77 57,608
2021-08-11 $26.12 $26.27 $26.11 $26.27 $24.82 70,624
2021-08-10 $25.89 $26.04 $25.89 $26.03 $24.60 90,011
2021-08-09 $26.01 $26.01 $25.94 $25.97 $24.54 71,791
2021-08-06 $25.93 $26.02 $25.93 $25.98 $24.55 105,510
2021-08-05 $25.89 $25.97 $25.89 $25.94 $24.51 134,653
2021-08-04 $25.95 $25.99 $25.81 $25.83 $24.41 228,090
2021-08-03 $25.89 $25.96 $25.70 $25.96 $24.53 796,183
2021-08-02 $25.88 $25.98 $25.73 $25.76 $24.34 1,453,025
2021-07-30 $25.87 $25.92 $25.73 $25.79 $24.37 337,456
2021-07-29 $26.01 $26.10 $25.99 $26.03 $24.60 46,377
2021-07-28 $25.75 $25.86 $25.65 $25.84 $24.42 93,246
2021-07-27 $25.68 $25.73 $25.60 $25.71 $24.29 80,301
2021-07-26 $25.64 $25.81 $25.64 $25.80 $24.38 55,295
2021-07-23 $25.60 $25.64 $25.55 $25.60 $24.19 59,697
2021-07-22 $25.64 $25.65 $25.43 $25.52 $24.11 55,534
2021-07-21 $25.29 $25.55 $25.29 $25.51 $24.10 69,900
2021-07-20 $24.83 $25.18 $24.82 $25.17 $23.78 57,792
2021-07-19 $25.12 $25.12 $24.78 $24.91 $23.54 74,739
2021-07-16 $25.74 $25.74 $25.48 $25.50 $24.10 74,044
2021-07-15 $25.66 $25.77 $25.63 $25.70 $24.28 62,873
2021-07-14 $25.84 $25.89 $25.69 $25.76 $24.34 70,421
2021-07-13 $25.83 $25.89 $25.75 $25.75 $24.33 82,234
2021-07-12 $25.74 $25.90 $25.74 $25.88 $24.45 40,412
2021-07-09 $25.55 $25.76 $25.55 $25.75 $24.33 89,118
2021-07-08 $25.30 $25.46 $25.23 $25.38 $23.98 107,347
2021-07-07 $25.75 $25.75 $25.59 $25.67 $24.26 197,688
2021-07-06 $26.07 $26.07 $25.67 $25.77 $24.35 131,414
2021-07-02 $26.07 $26.10 $25.97 $26.08 $24.64 86,405
2021-07-01 $25.99 $26.03 $25.91 $26.02 $24.59 1,919,801
2021-06-30 $25.87 $25.96 $25.84 $25.94 $24.51 347,510
2021-06-29 $26.07 $26.07 $25.92 $25.97 $24.54 163,395
2021-06-28 $26.24 $26.24 $26.00 $26.06 $24.62 64,822
2021-06-25 $26.22 $26.30 $26.22 $26.26 $24.81 55,956
2021-06-24 $26.07 $26.12 $26.03 $26.12 $24.68 61,331
2021-06-23 $26.36 $26.42 $26.29 $26.30 $24.48 151,983
2021-06-22 $26.27 $26.40 $26.18 $26.35 $24.53 98,897
2021-06-21 $26.09 $26.36 $26.09 $26.33 $24.51 39,760
2021-06-18 $26.26 $26.26 $25.99 $25.99 $24.19 248,785
2021-06-17 $26.88 $26.89 $26.49 $26.62 $24.78 113,303
2021-06-16 $27.14 $27.18 $26.92 $26.97 $25.11 38,720
2021-06-15 $27.13 $27.14 $27.04 $27.10 $25.23 64,460
2021-06-14 $27.21 $27.22 $27.08 $27.14 $25.26 64,884
2021-06-11 $27.27 $27.28 $27.18 $27.28 $25.40 79,054
2021-06-10 $27.31 $27.36 $27.25 $27.25 $25.37 127,738
2021-06-09 $27.36 $27.36 $27.26 $27.27 $25.39 57,867
2021-06-08 $27.44 $27.48 $27.31 $27.41 $25.52 71,073
2021-06-07 $27.44 $27.49 $27.43 $27.47 $25.57 84,350
2021-06-04 $27.41 $27.43 $27.33 $27.41 $25.52 101,585
2021-06-03 $27.25 $27.30 $27.18 $27.27 $25.39 57,281
2021-06-02 $27.42 $27.45 $27.35 $27.41 $25.51 78,668
2021-06-01 $27.39 $27.42 $27.32 $27.36 $25.46 94,407
2021-05-28 $27.15 $27.18 $27.08 $27.12 $25.25 58,393
2021-05-27 $27.04 $27.15 $27.04 $27.12 $25.25 49,446
2021-05-26 $27.00 $27.05 $26.94 $27.01 $25.14 43,345
2021-05-25 $27.19 $27.19 $26.97 $26.98 $25.12 99,180
2021-05-24 $27.12 $27.20 $27.08 $27.16 $25.28 59,481
2021-05-21 $27.05 $27.07 $26.91 $26.97 $25.11 50,197
2021-05-20 $26.95 $27.08 $26.89 $27.05 $25.18 33,468
2021-05-19 $26.88 $26.98 $26.69 $26.89 $25.03 71,533
2021-05-18 $27.17 $27.20 $27.10 $27.11 $25.24 93,664
2021-05-17 $26.99 $27.08 $26.93 $27.04 $25.17 84,968
2021-05-14 $26.93 $27.16 $26.90 $27.10 $25.23 246,527
2021-05-13 $26.47 $26.84 $26.47 $26.76 $24.91 78,724
2021-05-12 $26.80 $26.84 $26.49 $26.53 $24.70 151,087
2021-05-11 $26.87 $26.97 $26.78 $26.88 $25.03 70,765
2021-05-10 $27.12 $27.31 $27.12 $27.14 $25.26 96,783
2021-05-07 $26.71 $26.94 $26.64 $26.94 $25.08 54,801
2021-05-06 $26.37 $26.62 $26.37 $26.62 $24.78 227,285
2021-05-05 $26.04 $26.20 $26.01 $26.17 $24.36 73,300
2021-05-04 $25.94 $25.98 $25.75 $25.95 $24.16 147,824
2021-05-03 $25.99 $26.10 $25.93 $26.04 $24.24 50,395
2021-04-30 $25.95 $25.97 $25.78 $25.82 $24.04 40,816
2021-04-29 $25.99 $26.02 $25.84 $26.01 $24.21 65,526
2021-04-28 $25.82 $25.98 $25.82 $25.96 $24.17 79,051
2021-04-27 $25.83 $25.84 $25.78 $25.83 $24.05 43,531
2021-04-26 $25.77 $25.87 $25.77 $25.84 $24.05 52,592
2021-04-23 $25.59 $25.77 $25.58 $25.73 $23.95 62,522
2021-04-22 $25.63 $25.63 $25.39 $25.46 $23.70 154,722
2021-04-21 $25.42 $25.69 $25.42 $25.65 $23.88 52,998
2021-04-20 $25.68 $25.68 $25.42 $25.47 $23.71 56,546
2021-04-19 $25.85 $25.89 $25.76 $25.79 $24.01 49,013
2021-04-16 $25.68 $25.78 $25.64 $25.74 $23.96 47,270
2021-04-15 $25.66 $25.66 $25.53 $25.64 $23.87 86,479
2021-04-14 $25.44 $25.59 $25.44 $25.51 $23.75 60,999
2021-04-13 $25.47 $25.49 $25.36 $25.49 $23.72 120,258
2021-04-12 $25.51 $25.54 $25.44 $25.50 $23.74 86,420
2021-04-09 $25.49 $25.52 $25.45 $25.51 $23.75 119,196
2021-04-08 $25.50 $25.54 $25.38 $25.51 $23.75 76,009
2021-04-07 $25.43 $25.50 $25.40 $25.48 $23.72 189,343
2021-04-06 $25.37 $25.41 $25.29 $25.35 $23.60 44,928
2021-04-05 $25.45 $25.55 $25.39 $25.53 $23.77 72,072
2021-04-01 $25.16 $25.31 $25.07 $25.31 $23.56 116,898
2021-03-31 $25.16 $25.21 $25.12 $25.14 $23.40 62,298
2021-03-30 $25.14 $25.23 $25.09 $25.20 $23.46 106,317
2021-03-29 $25.16 $25.19 $25.03 $25.14 $23.40 34,303
2021-03-26 $25.10 $25.27 $25.04 $25.27 $23.52 51,766
2021-03-25 $24.66 $24.97 $24.60 $24.95 $23.23 65,146
2021-03-24 $24.77 $24.98 $24.76 $24.80 $22.99 72,146
2021-03-23 $25.02 $25.12 $24.79 $24.83 $23.02 60,620
2021-03-22 $25.31 $25.31 $25.19 $25.27 $23.42 40,419
2021-03-19 $25.30 $25.41 $25.05 $25.34 $23.49 50,503
2021-03-18 $25.44 $25.72 $25.29 $25.35 $23.50 54,890
2021-03-17 $25.26 $25.49 $25.20 $25.46 $23.60 56,271
2021-03-16 $25.39 $25.39 $25.19 $25.32 $23.47 55,502
2021-03-15 $25.50 $25.50 $25.20 $25.41 $23.56 73,849
2021-03-12 $25.18 $25.43 $25.18 $25.42 $23.56 75,891
2021-03-11 $25.23 $25.33 $25.11 $25.26 $23.41 63,012
2021-03-10 $24.94 $25.22 $24.94 $25.20 $23.36 96,294
2021-03-09 $25.05 $25.10 $24.87 $24.96 $23.14 119,405
2021-03-08 $24.84 $25.14 $24.82 $24.99 $23.16 57,823
2021-03-05 $24.57 $24.79 $24.24 $24.74 $22.93 111,857
2021-03-04 $24.59 $24.67 $24.13 $24.36 $22.58 114,975
2021-03-03 $24.42 $24.75 $24.42 $24.49 $22.70 76,753
2021-03-02 $24.36 $24.48 $24.31 $24.38 $22.60 52,955
2021-03-01 $24.07 $24.42 $24.07 $24.35 $22.57 72,468
2021-02-26 $24.17 $24.17 $23.71 $23.88 $22.13 53,890
2021-02-25 $24.64 $24.71 $24.12 $24.15 $22.38 105,209
2021-02-24 $24.11 $24.54 $24.11 $24.49 $22.70 90,641
2021-02-23 $24.11 $24.27 $23.97 $24.23 $22.46 54,395
2021-02-22 $23.80 $24.10 $23.80 $23.97 $22.22 67,041
2021-02-19 $23.72 $23.86 $23.72 $23.83 $22.09 48,843
2021-02-18 $23.67 $23.68 $23.50 $23.59 $21.87 53,325
2021-02-17 $23.82 $23.88 $23.68 $23.84 $22.10 124,682
2021-02-16 $23.77 $23.95 $23.77 $23.88 $22.13 95,587
2021-02-12 $23.40 $23.56 $23.40 $23.55 $21.83 235,263
2021-02-11 $23.51 $23.56 $23.36 $23.50 $21.78 48,390
2021-02-10 $23.56 $23.58 $23.36 $23.49 $21.77 60,273
2021-02-09 $23.26 $23.46 $23.23 $23.42 $21.71 64,224
2021-02-08 $23.25 $23.33 $23.22 $23.32 $21.62 47,599
2021-02-05 $23.09 $23.14 $23.00 $23.12 $21.43 68,160
2021-02-04 $22.80 $22.97 $22.80 $22.95 $21.27 64,968
2021-02-03 $22.68 $22.83 $22.68 $22.81 $21.14 108,932
2021-02-02 $22.57 $22.70 $22.54 $22.68 $21.02 90,709
2021-02-01 $22.42 $22.47 $22.27 $22.44 $20.80 65,246
2021-01-29 $22.47 $22.49 $22.11 $22.18 $20.56 81,816
2021-01-28 $22.65 $22.83 $22.59 $22.71 $21.05 433,930
2021-01-27 $22.71 $22.79 $22.52 $22.55 $20.90 106,571
2021-01-26 $23.02 $23.10 $22.90 $23.10 $21.41 81,835
2021-01-25 $22.80 $22.91 $22.66 $22.91 $21.23 54,780
2021-01-22 $22.92 $23.04 $22.89 $23.03 $21.35 44,607
2021-01-21 $23.39 $23.41 $23.19 $23.27 $21.57 74,663
2021-01-20 $23.31 $23.41 $23.26 $23.40 $21.69 124,235
2021-01-19 $23.34 $23.35 $23.21 $23.29 $21.58 76,421
2021-01-15 $23.31 $23.35 $23.10 $23.27 $21.57 77,535
2021-01-14 $23.44 $23.70 $23.41 $23.63 $21.90 54,590
2021-01-13 $23.39 $23.46 $23.33 $23.41 $21.70 56,673
2021-01-12 $23.19 $23.41 $23.19 $23.38 $21.67 72,594
2021-01-11 $23.00 $23.18 $22.84 $23.14 $21.45 109,578
2021-01-08 $23.23 $23.29 $23.00 $23.20 $21.50 592,346
2021-01-07 $23.08 $23.18 $23.07 $23.15 $21.46 44,009
2021-01-06 $22.52 $23.05 $22.52 $22.96 $21.28 84,601
2021-01-05 $22.01 $22.35 $22.01 $22.24 $20.61 61,594
2021-01-04 $22.21 $22.24 $21.79 $21.88 $20.28 57,498
2020-12-31 $21.96 $21.97 $21.86 $21.92 $20.32 170,335
2020-12-30 $22.00 $22.13 $22.00 $22.01 $20.40 43,616
2020-12-29 $22.11 $22.13 $21.90 $21.93 $20.33 42,968
2020-12-28 $22.04 $22.15 $21.96 $21.97 $20.36 72,162
2020-12-24 $21.95 $21.95 $21.83 $21.91 $20.31 26,432
2020-12-23 $22.02 $22.25 $22.02 $22.24 $20.29 55,316
2020-12-22 $21.94 $21.94 $21.81 $21.86 $19.95 93,352
2020-12-21 $21.78 $22.00 $21.68 $21.94 $20.02 68,857
2020-12-18 $22.35 $22.35 $22.15 $22.20 $20.26 53,203
2020-12-17 $22.50 $22.50 $22.37 $22.42 $20.46 62,259
2020-12-16 $22.40 $22.45 $22.33 $22.42 $20.45 71,084
2020-12-15 $22.21 $22.38 $22.13 $22.36 $20.40 79,797
2020-12-14 $22.40 $22.41 $22.11 $22.11 $20.17 65,118
2020-12-11 $22.10 $22.18 $22.05 $22.16 $20.22 34,827
2020-12-10 $22.14 $22.33 $22.12 $22.31 $20.36 59,091
2020-12-09 $22.34 $22.44 $22.15 $22.26 $20.31 112,437
2020-12-08 $22.10 $22.23 $22.07 $22.21 $20.26 79,820
2020-12-07 $22.20 $22.31 $22.17 $22.22 $20.27 98,473
2020-12-04 $22.22 $22.36 $22.22 $22.35 $20.39 96,835
2020-12-03 $21.98 $22.17 $21.96 $22.05 $20.12 43,788
2020-12-02 $21.60 $21.81 $21.60 $21.80 $19.89 111,579
2020-12-01 $21.51 $21.66 $21.51 $21.61 $19.72 93,643
2020-11-30 $21.59 $21.60 $21.19 $21.19 $19.34 139,693
2020-11-27 $21.84 $21.84 $21.70 $21.75 $19.84 24,609
2020-11-25 $21.89 $21.97 $21.80 $21.92 $20.00 81,154
2020-11-24 $21.62 $21.92 $21.62 $21.92 $20.00 73,975
2020-11-23 $21.18 $21.34 $21.18 $21.26 $19.40 111,586
2020-11-20 $21.02 $21.07 $20.98 $21.03 $19.19 47,514
2020-11-19 $20.95 $21.09 $20.89 $21.09 $19.24 61,169
2020-11-18 $21.21 $21.32 $21.05 $21.05 $19.21 67,536
2020-11-17 $20.91 $21.18 $20.89 $21.15 $19.30 73,968
2020-11-16 $20.90 $20.98 $20.82 $20.98 $19.14 219,164
2020-11-13 $20.27 $20.56 $20.27 $20.54 $18.74 55,672
2020-11-12 $20.26 $20.27 $20.00 $20.09 $18.33 67,501
2020-11-11 $20.59 $20.59 $20.38 $20.45 $18.66 113,875
2020-11-10 $20.32 $20.59 $20.32 $20.50 $18.70 156,970
2020-11-09 $20.01 $20.17 $19.94 $19.95 $18.20 135,755
2020-11-06 $19.05 $19.05 $18.83 $18.83 $17.18 38,995
2020-11-05 $18.86 $19.02 $18.86 $18.99 $17.33 188,707
2020-11-04 $18.55 $18.77 $18.39 $18.57 $16.94 86,196
2020-11-03 $18.53 $18.74 $18.53 $18.68 $17.04 222,702
2020-11-02 $18.09 $18.23 $18.04 $18.21 $16.62 65,306
2020-10-30 $17.77 $17.87 $17.67 $17.84 $16.28 310,217
2020-10-29 $17.63 $17.89 $17.49 $17.83 $16.27 101,076
2020-10-28 $17.87 $17.93 $17.73 $17.73 $16.18 134,852
2020-10-27 $18.54 $18.54 $18.26 $18.26 $16.66 87,890
2020-10-26 $18.71 $18.76 $18.50 $18.65 $17.02 105,051
2020-10-23 $18.90 $18.95 $18.80 $18.94 $17.28 60,150
2020-10-22 $18.53 $18.75 $18.53 $18.72 $17.08 44,237
2020-10-21 $18.60 $18.70 $18.56 $18.57 $16.94 44,625
2020-10-20 $18.59 $18.74 $18.59 $18.59 $16.96 86,921
2020-10-19 $18.60 $18.68 $18.41 $18.43 $16.82 202,447
2020-10-16 $18.53 $18.59 $18.45 $18.50 $16.88 88,077
2020-10-15 $18.23 $18.49 $18.23 $18.47 $16.85 72,331
2020-10-14 $18.60 $18.65 $18.50 $18.50 $16.88 75,679
2020-10-13 $18.72 $18.72 $18.51 $18.55 $16.93 91,735
2020-10-12 $18.83 $18.91 $18.81 $18.89 $17.24 48,469
2020-10-09 $18.90 $18.90 $18.76 $18.82 $17.17 74,780
2020-10-08 $18.70 $18.86 $18.70 $18.85 $17.20 134,300
2020-10-07 $18.51 $18.60 $18.49 $18.57 $16.94 125,479
2020-10-06 $18.55 $18.65 $18.30 $18.34 $16.73 54,260
2020-10-05 $18.22 $18.41 $18.22 $18.41 $16.80 239,978
2020-10-02 $17.67 $18.08 $17.67 $18.03 $16.45 57,885
2020-10-01 $17.85 $17.88 $17.75 $17.85 $16.29 74,794
2020-09-30 $17.84 $17.94 $17.77 $17.83 $16.27 64,840
2020-09-29 $17.85 $17.85 $17.64 $17.75 $16.20 209,596
2020-09-28 $17.79 $17.95 $17.79 $17.90 $16.33 65,349
2020-09-25 $17.33 $17.53 $17.29 $17.52 $15.99 156,932
2020-09-24 $17.47 $17.60 $17.29 $17.49 $15.95 58,669
2020-09-23 $18.02 $18.11 $17.65 $17.65 $15.88 75,248
2020-09-22 $18.14 $18.21 $17.92 $18.04 $16.23 156,248
2020-09-21 $18.29 $18.29 $18.01 $18.17 $16.35 124,423
2020-09-18 $18.87 $18.87 $18.68 $18.74 $16.86 80,713
2020-09-17 $18.78 $18.98 $18.78 $18.96 $17.06 80,580
2020-09-16 $18.94 $19.15 $18.92 $18.96 $17.06 58,721
2020-09-15 $19.03 $19.07 $18.92 $18.93 $17.04 49,492
2020-09-14 $18.86 $18.96 $18.86 $18.89 $17.00 72,851
2020-09-11 $18.70 $18.77 $18.62 $18.69 $16.82 36,628
2020-09-10 $18.93 $19.02 $18.57 $18.57 $16.71 162,307
2020-09-09 $18.90 $18.97 $18.81 $18.89 $17.00 40,505
2020-09-08 $18.80 $18.80 $18.60 $18.63 $16.77 72,639
2020-09-04 $18.89 $19.00 $18.68 $18.96 $17.06 52,522
2020-09-03 $18.89 $19.03 $18.57 $18.64 $16.78 57,280
2020-09-02 $18.77 $18.92 $18.72 $18.92 $17.03 76,487
2020-09-01 $18.74 $18.87 $18.71 $18.78 $16.90 66,746
2020-08-31 $18.96 $18.96 $18.79 $18.79 $16.91 34,991
2020-08-28 $19.05 $19.06 $18.97 $19.06 $17.15 52,933
2020-08-27 $18.92 $18.98 $18.79 $18.87 $16.99 56,379
2020-08-26 $18.94 $18.98 $18.86 $18.92 $17.03 91,959
2020-08-25 $19.08 $19.08 $18.88 $18.96 $17.06 47,443
2020-08-24 $18.76 $18.95 $18.73 $18.93 $17.04 75,631
2020-08-21 $18.47 $18.54 $18.44 $18.54 $16.69 202,992
2020-08-20 $18.63 $18.68 $18.56 $18.65 $16.78 58,953
2020-08-19 $18.93 $19.02 $18.81 $18.82 $16.94 35,502
2020-08-18 $19.02 $19.02 $18.85 $18.85 $16.96 44,115
2020-08-17 $19.12 $19.12 $19.03 $19.04 $17.14 67,138
2020-08-14 $19.02 $19.15 $19.00 $19.10 $17.19 40,638
2020-08-13 $19.31 $19.34 $19.12 $19.18 $17.26 78,240
2020-08-12 $19.47 $19.51 $19.29 $19.34 $17.41 209,821
2020-08-11 $19.27 $19.40 $19.14 $19.14 $17.23 57,842
2020-08-10 $18.79 $19.00 $18.79 $18.98 $17.08 55,529
2020-08-07 $18.43 $18.69 $18.37 $18.69 $16.82 62,703
2020-08-06 $18.50 $18.62 $18.50 $18.62 $16.76 120,380
2020-08-05 $18.50 $18.66 $18.50 $18.57 $16.71 110,045
2020-08-04 $18.22 $18.40 $18.22 $18.40 $16.56 96,934
2020-08-03 $18.19 $18.27 $18.08 $18.22 $16.40 93,674
2020-07-31 $18.22 $18.22 $17.91 $18.10 $16.29 78,873
2020-07-30 $18.17 $18.28 $18.01 $18.28 $16.45 48,068
2020-07-29 $18.45 $18.58 $18.37 $18.58 $16.72 124,883
2020-07-28 $18.33 $18.44 $18.33 $18.35 $16.51 57,452
2020-07-27 $18.47 $18.47 $18.31 $18.45 $16.60 47,050
2020-07-24 $18.46 $18.54 $18.42 $18.45 $16.60 85,519
2020-07-23 $18.51 $18.62 $18.46 $18.49 $16.64 62,779
2020-07-22 $18.54 $18.62 $18.51 $18.59 $16.73 116,504
2020-07-21 $18.41 $18.62 $18.41 $18.53 $16.68 42,001
2020-07-20 $18.33 $18.36 $18.25 $18.32 $16.49 54,892
2020-07-17 $18.43 $18.46 $18.35 $18.35 $16.51 76,136
2020-07-16 $18.35 $18.53 $18.33 $18.43 $16.59 47,017
2020-07-15 $18.37 $18.47 $18.32 $18.42 $16.58 267,564
2020-07-14 $18.00 $18.24 $18.00 $18.24 $16.42 107,814
2020-07-13 $18.20 $18.22 $17.96 $18.01 $16.21 79,700
2020-07-10 $17.68 $18.05 $17.68 $18.04 $16.24 76,800
2020-07-09 $18.00 $18.00 $17.58 $17.66 $15.89 54,207
2020-07-08 $17.97 $18.09 $17.92 $18.09 $16.28 59,787
2020-07-07 $18.17 $18.18 $17.97 $18.00 $16.20 94,508
2020-07-06 $18.40 $18.49 $18.29 $18.38 $16.54 128,514
2020-07-02 $18.20 $18.35 $18.04 $18.07 $16.26 87,561
2020-07-01 $17.93 $18.04 $17.81 $17.86 $16.07 90,705
2020-06-30 $17.78 $18.04 $17.76 $17.98 $16.18 93,103
2020-06-29 $17.75 $17.94 $17.63 $17.89 $16.10 83,919
2020-06-26 $17.96 $17.96 $17.55 $17.57 $15.81 49,793
2020-06-25 $17.78 $18.07 $17.68 $18.05 $16.24 89,820
2020-06-24 $18.42 $18.42 $18.03 $18.09 $16.02 79,795
2020-06-23 $18.84 $18.91 $18.64 $18.64 $16.51 59,202
2020-06-22 $18.63 $18.71 $18.48 $18.66 $16.53 55,096
2020-06-19 $18.88 $18.88 $18.48 $18.51 $16.39 196,372
2020-06-18 $18.58 $18.76 $18.58 $18.67 $16.54 143,366
2020-06-17 $19.07 $19.07 $18.85 $18.87 $16.71 238,379
2020-06-16 $19.24 $19.26 $18.75 $18.96 $16.79 96,245
2020-06-15 $18.15 $18.81 $18.13 $18.72 $16.58 72,048
2020-06-12 $18.86 $18.93 $18.32 $18.67 $16.54 65,816
2020-06-11 $18.91 $19.01 $18.25 $18.27 $16.18 218,669
2020-06-10 $19.98 $19.98 $19.67 $19.74 $17.48 104,942
2020-06-09 $19.89 $19.98 $19.81 $19.87 $17.60 79,702
2020-06-08 $20.32 $20.47 $20.16 $20.47 $18.13 118,332
2020-06-05 $19.97 $20.15 $19.93 $19.98 $17.70 139,967
2020-06-04 $19.23 $19.49 $19.20 $19.39 $17.17 106,398
2020-06-03 $19.01 $19.42 $19.01 $19.37 $17.16 205,140
2020-06-02 $18.49 $18.64 $18.49 $18.62 $16.49 153,501
2020-06-01 $17.89 $18.21 $17.87 $18.19 $16.11 92,630
2020-05-29 $17.68 $17.72 $17.46 $17.72 $15.69 74,922
2020-05-28 $18.06 $18.09 $17.88 $17.94 $15.89 89,962
2020-05-27 $17.83 $17.91 $17.67 $17.91 $15.86 131,110
2020-05-26 $17.18 $17.43 $17.18 $17.35 $15.37 79,254
2020-05-22 $16.52 $16.60 $16.40 $16.56 $14.67 77,253
2020-05-21 $16.68 $16.77 $16.52 $16.56 $14.67 136,424
2020-05-20 $16.68 $16.84 $16.68 $16.77 $14.85 134,740
2020-05-19 $16.55 $16.64 $16.41 $16.41 $14.53 108,997
2020-05-18 $16.43 $16.76 $16.43 $16.70 $14.79 89,108
2020-05-15 $15.91 $16.01 $15.82 $15.96 $14.14 49,260
2020-05-14 $15.68 $16.02 $15.54 $16.01 $14.18 200,907
2020-05-13 $16.39 $16.39 $15.96 $16.05 $14.21 97,820
2020-05-12 $16.75 $16.77 $16.41 $16.42 $14.54 86,020
2020-05-11 $16.66 $16.74 $16.54 $16.71 $14.80 175,926
2020-05-08 $16.65 $16.84 $16.65 $16.84 $14.91 110,668
2020-05-07 $16.39 $16.56 $16.39 $16.46 $14.58 123,673
2020-05-06 $16.59 $16.66 $16.23 $16.24 $14.38 112,731
2020-05-05 $16.67 $16.72 $16.48 $16.49 $14.60 193,847
2020-05-04 $16.40 $16.52 $16.26 $16.52 $14.63 109,514
2020-05-01 $16.81 $16.81 $16.49 $16.60 $14.70 136,417
2020-04-30 $17.32 $17.32 $16.93 $17.14 $15.18 236,172
2020-04-29 $17.32 $17.51 $17.28 $17.46 $15.46 147,233
2020-04-28 $16.86 $16.92 $16.66 $16.73 $14.82 136,965
2020-04-27 $16.15 $16.43 $16.15 $16.38 $14.51 121,669
2020-04-24 $15.96 $16.07 $15.85 $16.06 $14.22 77,790
2020-04-23 $15.94 $16.21 $15.84 $15.86 $14.05 192,591
2020-04-22 $16.02 $16.02 $15.85 $15.91 $14.09 102,653
2020-04-21 $15.74 $15.89 $15.56 $15.62 $13.83 99,702
2020-04-20 $16.05 $16.33 $16.05 $16.05 $14.21 115,816
2020-04-17 $16.35 $16.45 $16.17 $16.41 $14.53 223,988
2020-04-16 $16.04 $16.08 $15.75 $15.94 $14.12 255,186
2020-04-15 $16.26 $16.26 $16.01 $16.05 $14.21 447,052
2020-04-14 $16.92 $17.04 $16.78 $16.87 $14.94 105,148
2020-04-13 $16.79 $16.81 $16.56 $16.70 $14.79 139,475
2020-04-09 $16.68 $17.02 $16.68 $16.91 $14.98 169,015
2020-04-08 $16.16 $16.37 $16.01 $16.30 $14.44 126,089
2020-04-07 $16.49 $16.51 $16.02 $16.05 $14.21 265,550
2020-04-06 $15.54 $15.87 $15.42 $15.81 $14.00 90,165
2020-04-03 $15.18 $15.19 $14.84 $14.95 $13.24 195,795
2020-04-02 $15.17 $15.63 $15.17 $15.49 $13.72 131,200
2020-04-01 $15.41 $15.54 $15.16 $15.20 $13.46 174,847
2020-03-31 $15.96 $16.12 $15.74 $15.92 $14.10 235,861
2020-03-30 $15.71 $15.97 $15.51 $15.96 $14.14 222,725
2020-03-27 $15.67 $16.05 $15.47 $15.75 $13.95 250,331
2020-03-26 $15.83 $16.50 $15.71 $16.50 $14.61 251,234
2020-03-25 $15.52 $16.38 $15.38 $15.98 $13.76 567,733
2020-03-24 $14.89 $15.28 $14.71 $15.25 $13.13 437,244
2020-03-23 $14.27 $14.30 $13.75 $13.90 $11.97 303,425
2020-03-20 $15.22 $15.32 $14.43 $14.54 $12.52 289,074
2020-03-19 $14.57 $15.10 $14.29 $14.90 $12.83 203,375
2020-03-18 $14.82 $15.23 $14.20 $14.78 $12.73 561,197
2020-03-17 $15.51 $16.05 $15.18 $15.97 $13.75 280,935
2020-03-16 $15.05 $16.00 $14.92 $15.31 $13.18 348,761
2020-03-13 $17.53 $17.58 $16.42 $17.50 $15.07 370,562
2020-03-12 $17.07 $17.26 $14.91 $16.17 $13.92 1,014,064
2020-03-11 $19.14 $19.21 $18.45 $18.58 $16.00 267,679
2020-03-10 $19.78 $19.88 $19.03 $19.71 $16.97 188,009
2020-03-09 $19.25 $19.75 $18.91 $18.93 $16.30 236,826
2020-03-06 $21.16 $21.33 $20.97 $21.16 $18.22 169,355
2020-03-05 $21.68 $21.84 $21.48 $21.59 $18.59 141,553
2020-03-04 $22.14 $22.38 $21.88 $22.34 $19.24 105,829
2020-03-03 $22.18 $22.51 $21.67 $21.82 $18.79 423,047
2020-03-02 $21.74 $22.08 $21.57 $22.08 $19.01 342,586
2020-02-28 $21.61 $21.90 $21.36 $21.89 $18.85 442,956
2020-02-27 $22.61 $22.79 $22.21 $22.21 $19.12 207,804
2020-02-26 $23.27 $23.42 $23.03 $23.04 $19.84 142,600
2020-02-25 $23.74 $23.77 $23.11 $23.12 $19.91 144,796
2020-02-24 $23.75 $23.88 $23.70 $23.73 $20.43 153,376
2020-02-21 $24.76 $24.79 $24.65 $24.68 $21.25 143,069
2020-02-20 $24.89 $24.95 $24.72 $24.87 $21.41 123,557
2020-02-19 $25.01 $25.02 $24.97 $25.01 $21.54 89,789
2020-02-18 $24.94 $24.94 $24.83 $24.87 $21.41 189,384
2020-02-14 $25.09 $25.09 $25.00 $25.05 $21.57 80,948
2020-02-13 $24.98 $25.06 $24.95 $25.01 $21.54 79,158
2020-02-12 $25.15 $25.20 $25.12 $25.20 $21.70 92,439
2020-02-11 $25.00 $25.04 $24.95 $25.00 $21.53 123,578
2020-02-10 $24.70 $24.83 $24.66 $24.83 $21.38 78,778
2020-02-07 $24.68 $24.73 $24.62 $24.66 $21.23 86,684
2020-02-06 $24.86 $24.87 $24.78 $24.80 $21.35 88,005
2020-02-05 $24.80 $24.80 $24.69 $24.79 $21.35 59,013
2020-02-04 $24.63 $24.67 $24.60 $24.62 $21.20 93,887
2020-02-03 $24.27 $24.37 $24.20 $24.26 $20.89 170,985
2020-01-31 $24.40 $24.40 $24.18 $24.27 $20.90 81,641
2020-01-30 $24.42 $24.59 $24.34 $24.59 $21.17 77,117
2020-01-29 $24.68 $24.70 $24.55 $24.56 $21.15 158,682
2020-01-28 $24.49 $24.68 $24.48 $24.66 $21.23 108,551
2020-01-27 $24.35 $24.52 $24.34 $24.37 $20.98 285,424
2020-01-24 $25.08 $25.08 $24.75 $24.81 $21.36 152,051
2020-01-23 $24.93 $25.03 $24.84 $25.02 $21.54 67,547
2020-01-22 $25.10 $25.10 $24.99 $25.03 $21.55 186,433
2020-01-21 $25.05 $25.05 $24.96 $24.96 $21.49 115,255
2020-01-17 $25.05 $25.10 $25.04 $25.10 $21.61 74,215
2020-01-16 $24.98 $25.05 $24.95 $25.03 $21.55 87,706
2020-01-15 $24.92 $24.94 $24.86 $24.89 $21.43 79,830
2020-01-14 $24.94 $24.98 $24.90 $24.96 $21.49 119,225
2020-01-13 $24.88 $24.95 $24.80 $24.94 $21.48 106,204
2020-01-10 $24.96 $24.96 $24.82 $24.84 $21.39 76,854
2020-01-09 $24.92 $24.93 $24.85 $24.93 $21.47 47,841
2020-01-08 $24.80 $24.94 $24.79 $24.85 $21.40 93,170
2020-01-07 $24.86 $24.86 $24.75 $24.80 $21.35 69,585
2020-01-06 $24.75 $24.86 $24.68 $24.86 $21.41 276,283
2020-01-03 $24.85 $24.94 $24.79 $24.82 $21.37 62,076
2020-01-02 $25.11 $25.13 $25.00 $25.10 $21.61 106,769
2019-12-31 $24.88 $24.95 $24.80 $24.95 $21.48 97,902
2019-12-30 $24.99 $25.00 $24.88 $24.89 $21.43 87,032
2019-12-27 $25.03 $25.03 $24.97 $24.98 $21.51 69,735
2019-12-26 $24.83 $24.93 $24.83 $24.89 $21.43 47,269
2019-12-24 $24.83 $24.83 $24.77 $24.79 $21.35 48,138
2019-12-23 $24.76 $24.80 $24.74 $24.77 $21.33 70,847
2019-12-20 $24.83 $24.83 $24.76 $24.76 $21.32 116,174
2019-12-19 $24.73 $24.77 $24.70 $24.76 $21.32 84,966
2019-12-18 $24.75 $24.75 $24.68 $24.73 $21.29 111,957
2019-12-17 $24.80 $24.81 $24.74 $24.76 $21.32 254,451
2019-12-16 $24.85 $24.92 $24.83 $24.86 $21.41 153,443
2019-12-13 $24.62 $24.73 $24.50 $24.57 $21.16 79,891
2019-12-12 $24.44 $24.64 $24.44 $24.63 $20.95 76,891
2019-12-11 $24.28 $24.40 $24.27 $24.38 $20.74 82,586
2019-12-10 $24.23 $24.30 $24.16 $24.24 $20.62 81,386
2019-12-09 $24.35 $24.36 $24.27 $24.27 $20.64 71,119
2019-12-06 $24.46 $24.46 $24.35 $24.41 $20.76 103,200
2019-12-05 $24.27 $24.28 $24.20 $24.25 $20.63 113,977
2019-12-04 $24.17 $24.24 $24.10 $24.20 $20.58 123,940
2019-12-03 $23.88 $23.96 $23.77 $23.96 $20.38 74,337
2019-12-02 $24.29 $24.29 $24.07 $24.15 $20.54 89,783
2019-11-29 $24.35 $24.35 $24.28 $24.28 $20.65 58,246
2019-11-27 $24.33 $24.44 $24.33 $24.42 $20.77 134,559
2019-11-26 $24.27 $24.28 $24.23 $24.25 $20.63 106,859
2019-11-25 $24.27 $24.33 $24.24 $24.33 $20.69 165,345
2019-11-22 $24.20 $24.26 $24.17 $24.22 $20.60 158,545
2019-11-21 $24.18 $24.18 $24.08 $24.17 $20.56 164,101
2019-11-20 $24.18 $24.22 $24.06 $24.15 $20.54 120,061
2019-11-19 $24.49 $24.49 $24.30 $24.34 $20.70 153,114
2019-11-18 $24.35 $24.37 $24.26 $24.36 $20.72 68,360
2019-11-15 $24.25 $24.34 $24.25 $24.31 $20.68 77,907
2019-11-14 $24.15 $24.18 $24.11 $24.17 $20.56 60,447
2019-11-13 $24.15 $24.22 $24.10 $24.20 $20.58 107,377
2019-11-12 $24.43 $24.43 $24.35 $24.40 $20.75 65,390
2019-11-11 $24.25 $24.39 $24.25 $24.37 $20.73 65,269
2019-11-08 $24.25 $24.29 $24.17 $24.29 $20.66 101,189
2019-11-07 $24.34 $24.41 $24.33 $24.38 $20.74 118,378
2019-11-06 $24.16 $24.19 $24.10 $24.16 $20.55 65,912
2019-11-05 $24.23 $24.23 $24.16 $24.19 $20.57 138,204
2019-11-04 $24.27 $24.27 $24.12 $24.16 $20.55 73,785
2019-11-01 $23.93 $24.08 $23.93 $24.08 $20.48 71,927
2019-10-31 $23.91 $23.91 $23.75 $23.89 $20.32 88,554
2019-10-30 $23.90 $23.99 $23.82 $23.98 $20.40 86,425
2019-10-29 $23.98 $24.04 $23.97 $24.03 $20.44 136,738
2019-10-28 $24.07 $24.12 $24.02 $24.07 $20.47 65,880
2019-10-25 $23.91 $24.01 $23.89 $23.99 $20.40 85,889
2019-10-24 $24.11 $24.11 $23.90 $23.95 $20.37 98,321
2019-10-23 $23.82 $23.97 $23.82 $23.95 $20.37 72,565
2019-10-22 $23.89 $24.01 $23.81 $23.86 $20.29 153,681
2019-10-21 $23.88 $23.97 $23.83 $23.92 $20.35 389,348
2019-10-18 $23.67 $23.72 $23.57 $23.70 $20.16 270,060
2019-10-17 $23.67 $23.67 $23.52 $23.58 $20.06 209,486
2019-10-16 $23.45 $23.54 $23.44 $23.50 $19.99 89,837
2019-10-15 $23.12 $23.48 $23.12 $23.39 $19.89 69,730
2019-10-14 $23.08 $23.12 $23.04 $23.07 $19.62 63,896
2019-10-11 $23.15 $23.28 $23.13 $23.18 $19.72 73,055
2019-10-10 $22.34 $22.56 $22.34 $22.53 $19.16 165,112
2019-10-09 $22.33 $22.33 $22.20 $22.25 $18.92 45,590
2019-10-08 $22.25 $22.25 $22.12 $22.13 $18.82 63,013
2019-10-07 $22.44 $22.52 $22.38 $22.43 $19.08 36,534
2019-10-04 $22.26 $22.44 $22.25 $22.44 $19.09 88,771
2019-10-03 $22.21 $22.31 $22.05 $22.29 $18.96 112,110
2019-10-02 $22.53 $22.53 $22.19 $22.28 $18.95 52,399
2019-10-01 $22.99 $22.99 $22.68 $22.75 $19.35 111,992
2019-09-30 $22.93 $22.97 $22.92 $22.93 $19.50 66,700
2019-09-27 $22.90 $22.99 $22.80 $22.86 $19.44 97,928
2019-09-26 $22.85 $22.90 $22.81 $22.84 $19.43 51,943
2019-09-25 $22.80 $22.85 $22.68 $22.82 $19.41 93,322
2019-09-24 $23.30 $23.30 $23.06 $23.09 $19.47 107,498
2019-09-23 $23.08 $23.22 $23.08 $23.21 $19.57 61,097
2019-09-20 $23.33 $23.34 $23.21 $23.21 $19.57 64,471
2019-09-19 $23.32 $23.34 $23.22 $23.22 $19.58 41,056
2019-09-18 $23.22 $23.24 $23.09 $23.23 $19.59 40,940
2019-09-17 $23.16 $23.25 $23.08 $23.22 $19.58 41,322
2019-09-16 $23.31 $23.31 $23.25 $23.28 $19.63 81,010
2019-09-13 $23.45 $23.48 $23.38 $23.43 $19.76 59,848
2019-09-12 $23.12 $23.30 $23.09 $23.24 $19.60 82,805
2019-09-11 $23.05 $23.12 $22.98 $23.11 $19.49 71,167
2019-09-10 $22.81 $22.97 $22.81 $22.96 $19.36 82,300
2019-09-09 $22.57 $22.72 $22.57 $22.69 $19.13 115,030
2019-09-06 $22.41 $22.46 $22.37 $22.38 $18.87 69,878
2019-09-05 $22.30 $22.43 $22.30 $22.35 $18.85 201,890
2019-09-04 $21.96 $22.03 $21.93 $22.02 $18.57 87,914
2019-09-03 $21.66 $21.73 $21.60 $21.72 $18.32 58,535
2019-08-30 $21.87 $21.90 $21.74 $21.80 $18.38 51,696
2019-08-29 $21.74 $21.83 $21.74 $21.77 $18.36 77,437
2019-08-28 $21.50 $21.63 $21.45 $21.59 $18.21 86,030
2019-08-27 $21.75 $21.81 $21.61 $21.64 $18.25 71,937
2019-08-26 $21.61 $21.65 $21.54 $21.60 $18.21 80,774
2019-08-23 $21.75 $21.82 $21.42 $21.42 $18.06 90,787
2019-08-22 $21.75 $21.83 $21.68 $21.75 $18.34 65,574
2019-08-21 $21.75 $21.75 $21.68 $21.68 $18.28 120,479
2019-08-20 $21.61 $21.63 $21.51 $21.55 $18.17 103,333
2019-08-19 $21.63 $21.71 $21.63 $21.65 $18.26 142,650
2019-08-16 $21.31 $21.49 $21.30 $21.49 $18.12 72,631
2019-08-15 $21.23 $21.23 $21.06 $21.13 $17.82 745,143
2019-08-14 $21.31 $21.36 $21.16 $21.20 $17.88 247,850
2019-08-13 $21.55 $21.89 $21.53 $21.83 $18.41 68,033
2019-08-12 $21.70 $21.70 $21.55 $21.57 $18.19 65,808
2019-08-09 $21.82 $21.84 $21.68 $21.74 $18.33 50,078
2019-08-08 $21.83 $21.99 $21.83 $21.94 $18.50 62,978
2019-08-07 $21.66 $21.85 $21.54 $21.80 $18.38 80,741
2019-08-06 $21.83 $21.86 $21.65 $21.80 $18.38 74,986
2019-08-05 $21.95 $21.99 $21.62 $21.73 $18.32 200,228
2019-08-02 $22.33 $22.33 $22.15 $22.25 $18.76 62,553
2019-08-01 $22.52 $22.72 $22.34 $22.40 $18.89 105,969
2019-07-31 $22.66 $22.75 $22.40 $22.51 $18.98 148,397
2019-07-30 $22.75 $22.75 $22.63 $22.71 $19.15 62,843
2019-07-29 $23.05 $23.05 $22.95 $23.00 $19.39 47,092
2019-07-26 $23.03 $23.04 $22.98 $23.03 $19.42 55,699
2019-07-25 $23.18 $23.18 $23.00 $23.02 $19.41 63,732
2019-07-24 $23.11 $23.27 $23.11 $23.27 $19.62 81,868
2019-07-23 $23.14 $23.22 $23.13 $23.18 $19.55 81,030
2019-07-22 $23.12 $23.17 $23.05 $23.09 $19.47 75,813
2019-07-19 $23.16 $23.18 $23.07 $23.10 $19.48 87,186
2019-07-18 $23.00 $23.18 $23.00 $23.18 $19.55 55,870
2019-07-17 $23.18 $23.18 $23.04 $23.07 $19.45 82,131
2019-07-16 $23.21 $23.27 $23.16 $23.17 $19.54 145,932
2019-07-15 $23.35 $23.35 $23.25 $23.32 $19.66 120,000
2019-07-12 $23.20 $23.28 $23.20 $23.27 $19.62 70,993
2019-07-11 $23.12 $23.17 $23.07 $23.13 $19.50 73,272
2019-07-10 $23.16 $23.19 $23.04 $23.12 $19.50 95,870
2019-07-09 $22.99 $23.01 $22.93 $23.01 $19.40 50,027
2019-07-08 $23.11 $23.17 $23.07 $23.10 $19.48 57,310
2019-07-05 $23.24 $23.30 $23.14 $23.26 $19.61 69,561
2019-07-03 $23.21 $23.31 $23.21 $23.29 $19.64 35,963
2019-07-02 $23.10 $23.10 $23.03 $23.06 $19.45 44,860
2019-07-01 $23.21 $23.21 $22.98 $23.01 $19.40 98,170
2019-06-28 $22.99 $23.00 $22.94 $23.00 $19.39 336,630
2019-06-27 $22.88 $22.89 $22.80 $22.89 $19.30 97,053
2019-06-26 $22.78 $22.82 $22.74 $22.76 $19.19 90,454
2019-06-25 $22.78 $22.78 $22.62 $22.62 $19.07 121,044
2019-06-24 $22.83 $22.90 $22.77 $22.77 $19.20 173,366
2019-06-21 $22.84 $22.87 $22.78 $22.83 $19.25 85,093
2019-06-20 $22.96 $22.96 $22.80 $22.86 $19.28 121,727
2019-06-19 $22.78 $22.88 $22.74 $22.79 $19.22 148,109
2019-06-18 $22.50 $22.65 $22.49 $22.61 $19.07 136,686
2019-06-17 $22.45 $22.50 $22.41 $22.41 $18.90 93,202
2019-06-14 $22.53 $22.56 $22.45 $22.47 $18.95 50,556
2019-06-13 $23.36 $23.40 $23.30 $23.33 $19.09 80,394
2019-06-12 $23.49 $23.49 $23.33 $23.34 $19.10 78,607
2019-06-11 $23.63 $23.65 $23.53 $23.58 $19.29 58,386
2019-06-10 $23.47 $23.51 $23.43 $23.43 $19.17 51,446
2019-06-07 $23.31 $23.46 $23.31 $23.42 $19.16 82,274
2019-06-06 $23.07 $23.19 $23.03 $23.13 $18.92 54,253
2019-06-05 $23.18 $23.18 $23.00 $23.03 $18.84 64,615
2019-06-04 $23.09 $23.19 $23.03 $23.18 $18.97 40,054
2019-06-03 $22.65 $22.77 $22.64 $22.72 $18.59 51,159
2019-05-31 $22.71 $22.75 $22.64 $22.73 $18.60 53,310
2019-05-30 $22.80 $22.90 $22.80 $22.85 $18.70 34,065
2019-05-29 $22.76 $22.81 $22.70 $22.79 $18.65 100,496
2019-05-28 $23.01 $23.08 $22.83 $22.83 $18.68 66,554
2019-05-24 $23.05 $23.10 $23.01 $23.07 $18.88 91,930
2019-05-23 $22.90 $22.90 $22.78 $22.82 $18.67 116,888
2019-05-22 $23.25 $23.32 $23.15 $23.16 $18.95 56,463
2019-05-21 $23.28 $23.39 $23.25 $23.37 $19.12 79,718
2019-05-20 $23.19 $23.20 $23.10 $23.15 $18.94 102,042
2019-05-17 $23.15 $23.24 $23.12 $23.12 $18.92 37,649
2019-05-16 $23.27 $23.39 $23.25 $23.27 $19.04 95,738
2019-05-15 $22.98 $23.25 $22.97 $23.19 $18.97 42,890
2019-05-14 $23.06 $23.23 $23.03 $23.15 $18.94 116,293
2019-05-13 $23.07 $23.07 $22.90 $22.91 $18.74 64,721
2019-05-10 $23.37 $23.54 $23.22 $23.52 $19.24 36,769
2019-05-09 $23.22 $23.35 $23.12 $23.34 $19.10 75,545
2019-05-08 $23.50 $23.60 $23.47 $23.47 $19.20 64,961
2019-05-07 $23.65 $23.67 $23.46 $23.52 $19.24 60,476
2019-05-06 $23.69 $23.90 $23.65 $23.84 $19.51 66,445
2019-05-03 $24.02 $24.13 $24.00 $24.12 $19.73 74,751
2019-05-02 $24.00 $24.01 $23.88 $23.91 $19.56 83,982
2019-05-01 $24.21 $24.21 $23.96 $24.00 $19.64 138,033
2019-04-30 $24.16 $24.17 $24.01 $24.16 $19.77 113,956
2019-04-29 $24.06 $24.18 $24.06 $24.17 $19.78 75,642
2019-04-26 $23.90 $24.02 $23.90 $23.97 $19.61 130,552
2019-04-25 $23.95 $23.95 $23.85 $23.91 $19.56 62,744
2019-04-24 $24.13 $24.13 $23.98 $24.03 $19.66 88,664
2019-04-23 $24.26 $24.28 $24.18 $24.28 $19.87 73,507
2019-04-22 $24.37 $24.37 $24.30 $24.31 $19.89 68,533
2019-04-18 $24.42 $24.42 $24.33 $24.38 $19.95 71,089
2019-04-17 $24.46 $24.46 $24.35 $24.42 $19.98 72,249
2019-04-16 $24.31 $24.32 $24.28 $24.30 $19.88 39,005
2019-04-15 $24.21 $24.24 $24.15 $24.24 $19.83 63,887
2019-04-12 $24.24 $24.26 $24.12 $24.18 $19.78 129,611
2019-04-11 $23.93 $24.00 $23.89 $23.95 $19.60 65,909
2019-04-10 $23.79 $23.89 $23.77 $23.83 $19.50 138,626
2019-04-09 $23.87 $23.87 $23.74 $23.74 $19.42 124,473
2019-04-08 $23.92 $23.92 $23.84 $23.92 $19.57 78,924
2019-04-05 $23.91 $23.95 $23.83 $23.94 $19.59 119,561
2019-04-04 $23.81 $23.96 $23.81 $23.92 $19.57 42,736
2019-04-03 $23.82 $23.94 $23.82 $23.86 $19.52 90,070
2019-04-02 $23.71 $23.73 $23.61 $23.71 $19.40 76,478
2019-04-01 $23.58 $23.68 $23.55 $23.66 $19.36 86,363
2019-03-29 $23.42 $23.42 $23.28 $23.31 $19.07 123,631
2019-03-28 $23.34 $23.36 $23.20 $23.28 $19.05 204,962
2019-03-27 $23.51 $23.53 $23.28 $23.39 $19.14 100,770
2019-03-26 $23.47 $23.49 $23.37 $23.40 $19.15 75,451
2019-03-25 $23.36 $23.39 $23.25 $23.32 $19.08 71,908
2019-03-22 $23.58 $23.64 $23.34 $23.34 $19.10 56,963
2019-03-21 $23.70 $23.84 $23.70 $23.81 $19.48 111,590
2019-03-20 $24.05 $24.11 $23.87 $24.01 $19.56 122,351
2019-03-19 $24.26 $24.31 $24.08 $24.11 $19.64 114,197
2019-03-18 $24.13 $24.20 $24.09 $24.18 $19.70 62,243
2019-03-15 $23.98 $24.04 $23.92 $24.04 $19.58 141,426
2019-03-14 $23.90 $23.90 $23.81 $23.83 $19.41 79,793
2019-03-13 $23.71 $23.84 $23.71 $23.79 $19.38 81,781
2019-03-12 $23.65 $23.70 $23.61 $23.69 $19.30 357,793
2019-03-11 $23.47 $23.64 $23.47 $23.64 $19.26 67,196
2019-03-08 $23.29 $23.42 $23.25 $23.42 $19.08 51,320
2019-03-07 $23.61 $23.61 $23.40 $23.41 $19.07 243,014
2019-03-06 $23.77 $23.77 $23.64 $23.67 $19.28 60,000
2019-03-05 $23.79 $23.79 $23.69 $23.74 $19.34 66,398
2019-03-04 $23.91 $23.91 $23.67 $23.78 $19.37 50,244
2019-03-01 $23.97 $24.01 $23.85 $23.91 $19.48 80,132
2019-02-28 $23.84 $23.85 $23.75 $23.83 $19.41 74,762
2019-02-27 $23.79 $23.85 $23.76 $23.78 $19.37 93,506
2019-02-26 $23.75 $23.85 $23.72 $23.76 $19.35 78,883
2019-02-25 $23.84 $23.84 $23.70 $23.70 $19.30 165,846
2019-02-22 $23.66 $23.75 $23.66 $23.72 $19.32 143,960
2019-02-21 $23.67 $23.67 $23.52 $23.59 $19.22 73,078
2019-02-20 $23.67 $23.78 $23.66 $23.71 $19.31 82,112
2019-02-19 $23.52 $23.73 $23.52 $23.67 $19.28 169,105
2019-02-15 $23.42 $23.54 $23.38 $23.53 $19.17 46,110
2019-02-14 $23.28 $23.36 $23.24 $23.29 $18.97 66,117
2019-02-13 $23.49 $23.54 $23.40 $23.40 $19.06 130,439
2019-02-12 $23.35 $23.46 $23.33 $23.45 $19.10 138,447
2019-02-11 $23.21 $23.25 $23.16 $23.21 $18.91 68,862
2019-02-08 $23.29 $23.29 $23.15 $23.28 $18.96 48,500
2019-02-07 $23.50 $23.50 $23.25 $23.39 $19.05 168,757
2019-02-06 $23.63 $23.65 $23.54 $23.58 $19.21 342,231
2019-02-05 $23.55 $23.70 $23.55 $23.64 $19.26 120,207
2019-02-04 $23.41 $23.50 $23.28 $23.50 $19.14 84,405
2019-02-01 $23.49 $23.52 $23.40 $23.46 $19.11 91,334
2019-01-31 $23.37 $23.46 $23.33 $23.41 $19.07 116,612
2019-01-30 $23.40 $23.57 $23.28 $23.49 $19.13 85,834
2019-01-29 $23.46 $23.46 $23.31 $23.31 $18.99 222,257
2019-01-28 $23.54 $23.54 $23.29 $23.41 $19.07 123,223
2019-01-25 $23.53 $23.59 $23.48 $23.57 $19.20 93,199
2019-01-24 $23.27 $23.35 $23.23 $23.31 $18.99 173,617
2019-01-23 $23.31 $23.32 $23.12 $23.20 $18.90 71,560
2019-01-22 $23.25 $23.25 $23.05 $23.11 $18.82 157,860
2019-01-18 $23.33 $23.46 $23.32 $23.40 $19.06 84,378
2019-01-17 $22.98 $23.18 $22.96 $23.18 $18.88 188,182
2019-01-16 $23.00 $23.10 $22.99 $23.06 $18.78 159,858
2019-01-15 $22.93 $22.97 $22.85 $22.96 $18.70 120,408
2019-01-14 $22.89 $23.00 $22.89 $22.94 $18.69 169,071
2019-01-11 $22.96 $23.08 $22.95 $23.03 $18.76 101,715
2019-01-10 $22.94 $23.09 $22.89 $23.08 $18.80 72,221
2019-01-09 $22.87 $23.02 $22.84 $22.95 $18.69 88,028
2019-01-08 $22.73 $22.77 $22.60 $22.76 $18.54 152,204
2019-01-07 $22.40 $22.64 $22.39 $22.56 $18.38 55,141
2019-01-04 $22.08 $22.38 $22.06 $22.34 $18.20 66,569
2019-01-03 $21.84 $21.90 $21.66 $21.79 $17.75 45,559
2019-01-02 $21.57 $21.86 $21.55 $21.85 $17.80 68,627
2018-12-31 $21.95 $21.96 $21.75 $21.86 $17.81 295,508
2018-12-28 $21.80 $21.91 $21.70 $21.80 $17.76 739,752
2018-12-27 $21.34 $21.55 $21.17 $21.55 $17.55 186,467
2018-12-26 $21.18 $21.71 $20.97 $21.70 $17.68 291,170
2018-12-24 $21.37 $21.37 $21.06 $21.06 $17.15 97,527
2018-12-21 $21.66 $21.77 $21.27 $21.33 $17.37 446,365
2018-12-20 $21.91 $22.01 $21.66 $21.74 $17.71 304,730
2018-12-19 $22.20 $22.31 $21.78 $21.82 $17.77 360,560
2018-12-18 $22.21 $22.27 $21.97 $22.09 $17.99 206,289
2018-12-17 $22.75 $22.77 $22.38 $22.45 $17.95 154,820
2018-12-14 $22.81 $22.93 $22.72 $22.78 $18.21 214,706
2018-12-13 $23.12 $23.16 $22.95 $23.01 $18.40 570,998
2018-12-12 $23.09 $23.26 $23.09 $23.10 $18.47 261,908
2018-12-11 $23.00 $23.04 $22.70 $22.79 $18.22 149,743
2018-12-10 $22.94 $22.94 $22.60 $22.82 $18.25 247,044
2018-12-07 $23.36 $23.45 $23.06 $23.12 $18.49 107,540
2018-12-06 $23.13 $23.28 $22.88 $23.28 $18.61 131,898
2018-12-04 $24.00 $24.01 $23.45 $23.45 $18.75 77,597
2018-12-03 $24.12 $24.12 $23.95 $24.04 $19.22 113,667
2018-11-30 $23.70 $23.86 $23.70 $23.82 $19.05 61,768
2018-11-29 $23.88 $23.97 $23.82 $23.90 $19.11 55,506
2018-11-28 $23.71 $24.02 $23.58 $24.01 $19.20 128,473
2018-11-27 $23.66 $23.75 $23.61 $23.75 $18.99 92,878
2018-11-26 $23.66 $23.76 $23.62 $23.72 $18.97 60,938
2018-11-23 $23.36 $23.43 $23.35 $23.35 $18.67 20,715
2018-11-21 $23.43 $23.61 $23.43 $23.51 $18.80 131,933
2018-11-20 $23.40 $23.44 $23.19 $23.22 $18.57 90,694
2018-11-19 $23.85 $23.87 $23.62 $23.72 $18.97 78,251
2018-11-16 $23.78 $23.90 $23.74 $23.88 $19.09 34,814
2018-11-15 $23.69 $23.92 $23.58 $23.83 $19.05 46,114
2018-11-14 $24.13 $24.13 $23.81 $23.93 $19.13 40,660
2018-11-13 $23.90 $24.09 $23.90 $23.95 $19.15 95,986
2018-11-12 $24.05 $24.07 $23.86 $23.86 $19.08 37,238
2018-11-09 $24.23 $24.25 $24.08 $24.20 $19.35 69,285
2018-11-08 $24.51 $24.55 $24.35 $24.37 $19.49 31,283
2018-11-07 $24.54 $24.60 $24.41 $24.60 $19.67 80,568
2018-11-06 $24.21 $24.29 $24.12 $24.28 $19.41 161,652
2018-11-05 $24.07 $24.22 $24.07 $24.15 $19.31 40,674
2018-11-02 $24.04 $24.16 $23.84 $24.02 $19.21 47,456
2018-11-01 $23.89 $24.00 $23.86 $23.97 $19.17 46,301
2018-10-31 $23.62 $23.70 $23.59 $23.61 $18.88 104,350
2018-10-30 $23.36 $23.57 $23.36 $23.56 $18.84 66,494
2018-10-29 $23.42 $23.53 $23.08 $23.23 $18.57 118,472
2018-10-26 $23.11 $23.26 $22.88 $23.11 $18.48 159,285
2018-10-25 $23.34 $23.48 $23.31 $23.37 $18.69 64,521
2018-10-24 $23.67 $23.68 $23.23 $23.23 $18.57 35,885
2018-10-23 $23.66 $23.85 $23.50 $23.80 $19.03 35,688
2018-10-22 $23.98 $23.98 $23.88 $23.91 $19.12 45,547
2018-10-19 $23.95 $24.10 $23.92 $24.00 $19.19 55,045
2018-10-18 $24.14 $24.18 $23.82 $23.89 $19.10 87,600
2018-10-17 $24.27 $24.27 $24.06 $24.17 $19.33 139,739
2018-10-16 $24.24 $24.36 $24.13 $24.36 $19.48 147,419
2018-10-15 $23.96 $24.06 $23.92 $23.97 $19.17 48,692
2018-10-12 $24.09 $24.09 $23.72 $23.91 $19.12 61,498
2018-10-11 $24.16 $24.16 $23.72 $23.85 $19.07 154,646
2018-10-10 $24.58 $24.59 $24.12 $24.15 $19.31 123,475
2018-10-09 $24.45 $24.59 $24.41 $24.51 $19.60 27,598
2018-10-08 $24.51 $24.63 $24.45 $24.62 $19.69 69,475
2018-10-05 $24.79 $24.85 $24.62 $24.72 $19.76 63,730
2018-10-04 $24.87 $24.90 $24.71 $24.82 $19.84 316,303
2018-10-03 $25.10 $25.10 $24.88 $24.94 $19.94 44,086
2018-10-02 $24.96 $25.08 $24.96 $24.99 $19.98 265,474
2018-10-01 $25.21 $25.23 $25.09 $25.14 $20.10 111,268
2018-09-28 $25.12 $25.23 $25.08 $25.10 $20.07 65,201
2018-09-27 $25.35 $25.44 $25.28 $25.32 $20.24 39,178
2018-09-26 $25.34 $25.57 $25.32 $25.35 $20.27 193,346
2018-09-25 $25.47 $25.47 $25.36 $25.38 $20.29 72,184
2018-09-24 $25.54 $25.54 $25.33 $25.37 $20.28 88,118
2018-09-21 $25.44 $25.50 $25.41 $25.44 $20.34 242,439
2018-09-20 $25.51 $25.53 $25.39 $25.49 $20.38 53,123
2018-09-19 $25.26 $25.32 $25.26 $25.28 $20.21 33,235
2018-09-18 $25.20 $25.26 $25.20 $25.24 $20.18 40,422
2018-09-17 $25.15 $25.24 $25.08 $25.11 $20.08 33,607
2018-09-14 $25.06 $25.06 $24.93 $25.00 $19.99 36,175
2018-09-13 $25.29 $25.30 $25.20 $25.27 $20.02 42,998
2018-09-12 $25.02 $25.22 $25.02 $25.17 $19.94 70,763
2018-09-11 $24.74 $24.99 $24.74 $24.98 $19.79 122,370
2018-09-10 $24.92 $24.95 $24.84 $24.85 $19.69 44,932
2018-09-07 $24.69 $24.80 $24.63 $24.69 $19.56 55,856
2018-09-06 $24.93 $24.99 $24.84 $24.89 $19.72 282,909
2018-09-05 $24.93 $24.94 $24.84 $24.94 $19.76 27,743
2018-09-04 $24.83 $24.91 $24.77 $24.91 $19.73 51,889
2018-08-31 $25.22 $25.23 $25.01 $25.10 $19.88 43,464
2018-08-30 $25.49 $25.49 $25.32 $25.39 $20.11 39,054
2018-08-29 $25.43 $25.58 $25.39 $25.54 $20.23 45,083
2018-08-28 $25.62 $25.62 $25.45 $25.45 $20.16 290,846
2018-08-27 $25.50 $25.56 $25.46 $25.49 $20.19 58,945
2018-08-24 $25.35 $25.39 $25.31 $25.35 $20.08 44,066
2018-08-23 $25.36 $25.39 $25.25 $25.25 $20.00 44,051
2018-08-22 $25.50 $25.53 $25.43 $25.45 $20.16 48,608
2018-08-21 $25.46 $25.55 $25.42 $25.50 $20.20 31,203
2018-08-20 $25.19 $25.30 $25.19 $25.30 $20.04 28,445
2018-08-17 $24.98 $25.25 $24.95 $25.19 $19.96 41,474
2018-08-16 $24.96 $25.11 $24.96 $25.01 $19.81 493,621
2018-08-15 $24.79 $24.82 $24.61 $24.80 $19.65 44,629
2018-08-14 $24.87 $25.03 $24.87 $25.00 $19.81 51,124
2018-08-13 $24.92 $25.00 $24.83 $24.87 $19.70 64,590
2018-08-10 $24.98 $25.02 $24.90 $24.97 $19.78 36,532
2018-08-09 $25.37 $25.40 $25.30 $25.31 $20.05 42,082
2018-08-08 $25.24 $25.36 $25.19 $25.33 $20.07 45,978
2018-08-07 $25.33 $25.37 $25.27 $25.30 $20.04 31,286
2018-08-06 $25.13 $25.19 $25.07 $25.17 $19.94 32,744
2018-08-03 $25.17 $25.22 $25.11 $25.20 $19.96 112,908
2018-08-02 $25.06 $25.15 $25.01 $25.14 $19.92 42,006
2018-08-01 $25.33 $25.34 $25.25 $25.26 $20.01 44,670
2018-07-31 $25.49 $25.50 $25.40 $25.44 $20.15 67,324
2018-07-30 $25.34 $25.40 $25.29 $25.33 $20.07 48,098
2018-07-27 $25.19 $25.27 $25.12 $25.18 $19.95 48,525
2018-07-26 $25.02 $25.08 $25.01 $25.04 $19.84 55,653
2018-07-25 $25.04 $25.20 $24.93 $25.16 $19.93 38,430
2018-07-24 $25.14 $25.22 $25.06 $25.07 $19.86 54,827
2018-07-23 $25.00 $25.03 $24.96 $25.00 $19.81 63,072
2018-07-20 $25.09 $25.10 $25.03 $25.05 $19.84 41,831
2018-07-19 $24.90 $25.04 $24.90 $24.96 $19.77 45,565
2018-07-18 $25.05 $25.10 $24.99 $25.06 $19.85 38,162
2018-07-17 $25.01 $25.15 $25.01 $25.10 $19.88 85,850
2018-07-16 $25.14 $25.14 $25.04 $25.10 $19.88 54,711
2018-07-13 $25.12 $25.14 $25.09 $25.11 $19.89 62,929
2018-07-12 $25.14 $25.18 $25.07 $25.18 $19.95 80,457
2018-07-11 $25.17 $25.22 $24.93 $24.99 $19.80 72,566
2018-07-10 $25.36 $25.42 $25.34 $25.40 $20.12 66,154
2018-07-09 $25.39 $25.42 $25.34 $25.39 $20.11 43,829
2018-07-06 $25.08 $25.25 $25.08 $25.22 $19.98 52,716
2018-07-05 $25.02 $25.06 $24.94 $25.05 $19.84 36,983
2018-07-03 $24.78 $24.82 $24.70 $24.70 $19.57 59,603
2018-07-02 $24.50 $24.57 $24.45 $24.54 $19.44 82,763
2018-06-29 $24.76 $24.85 $24.71 $24.73 $19.59 65,240
2018-06-28 $24.60 $24.65 $24.51 $24.62 $19.50 62,250
2018-06-27 $24.85 $24.90 $24.55 $24.56 $19.46 61,861
2018-06-26 $24.92 $24.92 $24.77 $24.82 $19.66 85,041
2018-06-25 $24.99 $24.99 $24.74 $24.82 $19.66 67,056
2018-06-22 $25.16 $25.16 $25.03 $25.12 $19.90 32,907
2018-06-21 $24.93 $24.93 $24.79 $24.80 $19.65 63,432
2018-06-20 $25.65 $25.65 $25.52 $25.57 $19.83 60,093
2018-06-19 $25.45 $25.61 $25.39 $25.61 $19.86 42,342
2018-06-18 $25.50 $25.70 $25.50 $25.67 $19.91 28,129
2018-06-15 $25.63 $25.70 $25.59 $25.67 $19.91 100,535
2018-06-14 $25.87 $25.93 $25.77 $25.83 $20.03 46,146
2018-06-13 $25.93 $25.93 $25.76 $25.83 $20.03 65,051
2018-06-12 $26.06 $26.08 $25.94 $25.97 $20.14 43,347
2018-06-11 $26.02 $26.14 $26.00 $26.09 $20.23 39,827
2018-06-08 $25.91 $25.95 $25.82 $25.95 $20.12 31,116
2018-06-07 $25.94 $26.06 $25.87 $25.90 $20.09 59,168
2018-06-06 $25.91 $25.97 $25.82 $25.95 $20.12 33,257
2018-06-05 $25.75 $25.84 $25.69 $25.80 $20.01 61,971
2018-06-04 $25.84 $25.88 $25.75 $25.79 $20.00 34,734
2018-06-01 $25.62 $25.68 $25.59 $25.63 $19.88 48,797
2018-05-31 $25.64 $25.64 $25.41 $25.46 $19.74 51,619
2018-05-30 $25.60 $25.76 $25.52 $25.74 $19.96 96,403
2018-05-29 $25.50 $25.50 $25.21 $25.32 $19.64 48,880
2018-05-25 $25.93 $25.93 $25.85 $25.88 $20.07 44,419
2018-05-24 $26.11 $26.12 $25.96 $26.08 $20.22 89,082
2018-05-23 $26.06 $26.17 $26.02 $26.16 $20.29 53,475
2018-05-22 $26.50 $26.50 $26.30 $26.32 $20.41 100,244
2018-05-21 $26.40 $26.44 $26.38 $26.43 $20.50 32,418
2018-05-18 $26.31 $26.32 $26.26 $26.29 $20.39 31,133
2018-05-17 $26.39 $26.48 $26.38 $26.41 $20.48 37,283
2018-05-16 $26.27 $26.40 $26.27 $26.38 $20.46 46,827
2018-05-15 $26.13 $26.38 $26.13 $26.32 $20.41 118,435
2018-05-14 $26.42 $26.50 $26.39 $26.41 $20.48 38,235
2018-05-11 $26.36 $26.42 $26.35 $26.38 $20.46 34,204
2018-05-10 $26.25 $26.35 $26.19 $26.33 $20.42 61,977
2018-05-09 $26.09 $26.19 $26.07 $26.16 $20.29 45,707
2018-05-08 $25.98 $26.04 $25.89 $26.04 $20.19 50,247
2018-05-07 $26.20 $26.20 $26.04 $26.08 $20.22 96,355
2018-05-04 $25.90 $26.23 $25.90 $26.20 $20.32 81,897
2018-05-03 $26.15 $26.17 $25.95 $26.13 $20.26 41,204
2018-05-02 $26.25 $26.29 $26.11 $26.16 $20.29 62,399
2018-05-01 $26.18 $26.18 $26.00 $26.15 $20.28 37,475
2018-04-30 $26.48 $26.48 $26.20 $26.24 $20.35 53,324
2018-04-27 $26.27 $26.41 $26.22 $26.40 $20.47 50,810
2018-04-26 $26.20 $26.29 $26.14 $26.25 $20.36 38,000
2018-04-25 $26.13 $26.21 $26.03 $26.13 $20.26 42,322
2018-04-24 $26.26 $26.35 $26.09 $26.14 $20.27 53,804
2018-04-23 $26.20 $26.28 $26.16 $26.20 $20.32 33,783
2018-04-20 $26.25 $26.25 $26.12 $26.18 $20.30 36,236
2018-04-19 $26.49 $26.50 $26.28 $26.33 $20.42 57,208
2018-04-18 $26.43 $26.53 $26.43 $26.44 $20.50 37,401
2018-04-17 $26.26 $26.37 $26.23 $26.34 $20.43 37,473
2018-04-16 $26.22 $26.24 $26.12 $26.23 $20.34 44,896
2018-04-13 $26.23 $26.23 $26.00 $26.06 $20.21 22,395
2018-04-12 $26.04 $26.14 $26.04 $26.10 $20.24 36,646
2018-04-11 $25.97 $26.07 $25.95 $25.97 $20.14 71,862
2018-04-10 $25.99 $26.10 $25.98 $26.05 $20.20 37,446
2018-04-09 $25.81 $25.96 $25.75 $25.77 $19.98 41,796
2018-04-06 $25.75 $25.84 $25.55 $25.61 $19.86 29,069
2018-04-05 $25.65 $25.77 $25.63 $25.71 $19.94 48,604
2018-04-04 $25.16 $25.64 $25.16 $25.61 $19.86 75,752
2018-04-03 $25.31 $25.47 $25.27 $25.44 $19.73 111,640
2018-04-02 $25.53 $25.59 $25.04 $25.25 $19.58 91,518
2018-03-29 $25.51 $25.64 $25.45 $25.60 $19.85 61,423
2018-03-28 $25.38 $25.59 $25.31 $25.42 $19.71 51,819
2018-03-27 $25.60 $25.66 $25.26 $25.34 $19.65 59,311
2018-03-26 $25.54 $25.66 $25.37 $25.61 $19.86 76,968
2018-03-23 $25.45 $25.45 $25.16 $25.19 $19.53 72,207
2018-03-22 $25.62 $25.64 $25.38 $25.38 $19.68 50,632
2018-03-21 $25.81 $26.04 $25.81 $25.98 $20.06 38,436
2018-03-20 $25.86 $25.90 $25.81 $25.84 $19.96 38,455
2018-03-19 $26.01 $26.01 $25.78 $25.90 $20.00 114,080
2018-03-16 $26.02 $26.16 $26.02 $26.08 $20.14 43,182
2018-03-15 $26.11 $26.16 $26.01 $26.04 $20.11 44,041
2018-03-14 $26.31 $26.31 $26.08 $26.10 $20.16 153,459
2018-03-13 $26.38 $26.39 $26.09 $26.11 $20.17 391,112
2018-03-12 $26.33 $26.37 $26.26 $26.33 $20.34 49,378
2018-03-09 $26.19 $26.29 $26.13 $26.29 $20.30 75,803
2018-03-08 $26.17 $26.17 $26.00 $26.12 $20.17 47,250
2018-03-07 $25.95 $26.11 $25.90 $26.09 $20.15 154,242
2018-03-06 $26.16 $26.16 $25.98 $26.09 $20.15 75,175
2018-03-05 $25.69 $25.97 $25.65 $25.95 $20.04 44,538
2018-03-02 $25.64 $25.87 $25.56 $25.84 $19.96 140,936
2018-03-01 $25.97 $26.04 $25.64 $25.80 $19.93 177,205
2018-02-28 $26.36 $26.36 $26.00 $26.00 $20.08 54,842
2018-02-27 $26.65 $26.66 $26.35 $26.35 $20.35 250,245
2018-02-26 $26.60 $26.74 $26.55 $26.70 $20.62 69,397
2018-02-23 $26.38 $26.56 $26.37 $26.53 $20.49 54,200
2018-02-22 $26.30 $26.44 $26.22 $26.23 $20.26 68,670
2018-02-21 $26.26 $26.52 $26.13 $26.13 $20.18 102,918
2018-02-20 $26.31 $26.40 $26.20 $26.26 $20.28 60,228
2018-02-16 $26.33 $26.57 $26.33 $26.46 $20.44 110,765
2018-02-15 $26.37 $26.46 $26.17 $26.45 $20.43 144,581
2018-02-14 $25.68 $26.30 $25.68 $26.30 $20.31 66,948
2018-02-13 $25.81 $25.94 $25.77 $25.90 $20.00 54,087
2018-02-12 $25.81 $25.96 $25.69 $25.89 $20.00 54,311
2018-02-09 $25.74 $25.82 $25.15 $25.69 $19.84 201,637
2018-02-08 $26.30 $26.30 $25.60 $25.60 $19.77 32,263
2018-02-07 $26.30 $26.53 $26.20 $26.27 $20.29 106,279
2018-02-06 $25.85 $26.51 $25.64 $26.46 $20.44 425,848
2018-02-05 $26.80 $26.88 $26.04 $26.04 $20.11 113,926
2018-02-02 $27.44 $27.44 $27.04 $27.04 $20.88 99,112
2018-02-01 $27.62 $27.76 $27.62 $27.72 $21.41 59,272
2018-01-31 $27.76 $27.77 $27.57 $27.68 $21.38 73,960
2018-01-30 $27.73 $27.79 $27.58 $27.63 $21.34 53,241
2018-01-29 $27.85 $27.91 $27.81 $27.86 $21.52 65,714
2018-01-26 $27.96 $28.07 $27.93 $28.07 $21.68 63,581
2018-01-25 $27.98 $27.98 $27.74 $27.80 $21.47 54,428
2018-01-24 $27.93 $27.95 $27.75 $27.87 $21.52 73,107
2018-01-23 $27.67 $27.78 $27.67 $27.72 $21.41 56,682
2018-01-22 $27.56 $27.72 $27.56 $27.70 $21.39 255,961
2018-01-19 $27.45 $27.50 $27.42 $27.49 $21.23 78,263
2018-01-18 $27.38 $27.42 $27.34 $27.38 $21.15 57,653
2018-01-17 $27.31 $27.52 $27.20 $27.42 $21.18 67,426
2018-01-16 $27.43 $27.44 $27.19 $27.25 $21.05 106,553
2018-01-12 $27.18 $27.37 $27.18 $27.37 $21.14 88,504
2018-01-11 $26.96 $27.11 $26.96 $27.11 $20.94 132,077
2018-01-10 $26.90 $26.95 $26.83 $26.90 $20.78 156,287
2018-01-09 $26.91 $26.94 $26.85 $26.90 $20.78 75,670
2018-01-08 $26.92 $26.92 $26.83 $26.88 $20.76 47,428
2018-01-05 $26.86 $26.96 $26.84 $26.95 $20.81 65,644
2018-01-04 $26.72 $26.79 $26.72 $26.78 $20.68 92,448
2018-01-03 $26.58 $26.62 $26.54 $26.58 $20.53 91,225
2018-01-02 $26.48 $26.57 $26.45 $26.57 $20.52 61,403
2017-12-29 $26.48 $26.48 $26.34 $26.34 $20.34 110,638
2017-12-28 $26.42 $26.42 $26.35 $26.39 $20.38 47,487
2017-12-27 $26.32 $26.33 $26.26 $26.29 $20.30 62,969
2017-12-26 $26.20 $26.29 $26.20 $26.28 $20.30 28,739
2017-12-22 $26.18 $26.22 $26.12 $26.21 $20.24 47,980
2017-12-21 $26.14 $26.24 $26.07 $26.19 $20.23 71,781
2017-12-20 $26.44 $26.44 $26.32 $26.35 $20.14 58,776
2017-12-19 $26.43 $26.43 $26.33 $26.38 $20.17 54,247
2017-12-18 $26.34 $26.42 $26.34 $26.37 $20.16 50,191
2017-12-15 $26.10 $26.17 $26.06 $26.12 $19.97 41,618
2017-12-14 $26.21 $26.22 $26.06 $26.09 $19.94 53,530
2017-12-13 $26.15 $26.24 $26.12 $26.19 $20.02 41,690
2017-12-12 $26.06 $26.12 $26.06 $26.11 $19.96 57,938
2017-12-11 $26.02 $26.09 $26.02 $26.08 $19.94 30,429
2017-12-08 $25.95 $26.02 $25.91 $26.02 $19.89 42,469
2017-12-07 $25.77 $25.91 $25.75 $25.86 $19.77 41,456
2017-12-06 $25.86 $25.86 $25.79 $25.83 $19.75 160,526
2017-12-05 $26.03 $26.03 $25.88 $25.90 $19.80 147,548
2017-12-04 $26.09 $26.09 $25.98 $25.98 $19.86 36,665
2017-12-01 $25.96 $26.03 $25.86 $26.02 $19.89 40,163
2017-11-30 $26.02 $26.08 $25.97 $25.98 $19.86 71,649
2017-11-29 $25.88 $25.92 $25.84 $25.87 $19.78 129,559
2017-11-28 $25.70 $25.81 $25.62 $25.79 $19.72 50,157
2017-11-27 $25.75 $25.75 $25.61 $25.63 $19.59 50,773
2017-11-24 $25.76 $25.77 $25.73 $25.73 $19.67 14,020
2017-11-22 $25.67 $25.67 $25.56 $25.64 $19.60 43,196
2017-11-21 $25.61 $25.64 $25.57 $25.59 $19.57 84,311
2017-11-20 $25.44 $25.47 $25.41 $25.46 $19.46 51,846
2017-11-17 $25.42 $25.48 $25.39 $25.44 $19.45 51,659
2017-11-16 $25.50 $25.57 $25.50 $25.54 $19.52 53,365
2017-11-15 $25.32 $25.44 $25.32 $25.42 $19.43 50,829
2017-11-14 $25.46 $25.50 $25.41 $25.49 $19.49 59,503
2017-11-13 $25.45 $25.53 $25.39 $25.49 $19.49 77,083
2017-11-10 $25.66 $25.73 $25.62 $25.71 $19.65 79,088
2017-11-09 $25.54 $25.66 $25.51 $25.65 $19.61 113,079
2017-11-08 $25.62 $25.70 $25.58 $25.66 $19.62 131,760
2017-11-07 $25.67 $25.69 $25.56 $25.60 $19.57 29,501
2017-11-06 $25.59 $25.74 $25.59 $25.73 $19.67 38,215
2017-11-03 $25.70 $25.70 $25.58 $25.58 $19.56 452,939
2017-11-02 $25.73 $25.81 $25.72 $25.79 $19.72 21,355
2017-11-01 $25.86 $25.86 $25.73 $25.75 $19.68 37,386
2017-10-31 $25.72 $25.76 $25.65 $25.70 $19.65 42,170
2017-10-30 $25.63 $25.70 $25.61 $25.68 $19.63 34,234
2017-10-27 $25.58 $25.63 $25.45 $25.60 $19.57 57,497
2017-10-26 $25.83 $25.83 $25.70 $25.70 $19.65 69,238
2017-10-25 $25.87 $25.87 $25.65 $25.79 $19.72 65,295
2017-10-24 $25.93 $25.97 $25.89 $25.91 $19.81 39,297
2017-10-23 $26.00 $26.02 $25.87 $25.89 $19.79 45,402
2017-10-20 $25.99 $26.02 $25.95 $26.00 $19.88 42,332
2017-10-19 $25.87 $25.99 $25.87 $25.96 $19.85 69,370
2017-10-18 $25.95 $26.00 $25.93 $25.95 $19.84 88,400
2017-10-17 $25.97 $25.97 $25.90 $25.95 $19.84 50,723
2017-10-16 $25.99 $26.04 $25.97 $25.99 $19.87 34,081
2017-10-13 $26.05 $26.10 $25.98 $26.03 $19.90 165,271
2017-10-12 $25.95 $26.02 $25.92 $25.98 $19.86 32,366
2017-10-11 $25.93 $26.02 $25.92 $25.98 $19.86 41,957
2017-10-10 $25.84 $25.97 $25.81 $25.92 $19.81 52,531
2017-10-09 $25.73 $25.77 $25.67 $25.71 $19.65 30,437
2017-10-06 $25.64 $25.74 $25.61 $25.70 $19.65 40,402
2017-10-05 $25.75 $25.83 $25.72 $25.77 $19.70 53,391
2017-10-04 $25.73 $25.81 $25.72 $25.75 $19.68 53,618
2017-10-03 $25.85 $25.88 $25.79 $25.88 $19.78 62,367
2017-10-02 $25.69 $25.84 $25.69 $25.78 $19.71 64,895
2017-09-29 $25.76 $25.85 $25.71 $25.80 $19.72 64,651
2017-09-28 $25.55 $25.70 $25.54 $25.69 $19.64 45,480
2017-09-27 $25.55 $25.65 $25.48 $25.59 $19.56 42,141
2017-09-26 $25.50 $25.53 $25.43 $25.48 $19.48 49,219
2017-09-25 $25.56 $25.67 $25.47 $25.59 $19.56 56,164
2017-09-22 $25.63 $25.72 $25.61 $25.65 $19.61 30,564
2017-09-21 $25.56 $25.59 $25.46 $25.55 $19.53 78,117
2017-09-20 $25.94 $26.01 $25.74 $25.87 $19.63 68,002
2017-09-19 $25.89 $25.96 $25.83 $25.93 $19.67 87,531
2017-09-18 $25.83 $25.90 $25.70 $25.76 $19.54 60,846
2017-09-15 $25.77 $25.81 $25.71 $25.79 $19.57 51,616
2017-09-14 $25.62 $25.75 $25.60 $25.74 $19.53 37,708
2017-09-13 $25.82 $25.85 $25.68 $25.71 $19.51 50,533
2017-09-12 $25.84 $25.94 $25.84 $25.90 $19.65 30,951
2017-09-11 $25.68 $25.85 $25.68 $25.77 $19.55 63,552
2017-09-08 $25.62 $25.65 $25.56 $25.58 $19.41 59,894
2017-09-07 $25.60 $25.63 $25.50 $25.61 $19.43 52,789
2017-09-06 $25.34 $25.47 $25.32 $25.38 $19.26 43,704
2017-09-05 $25.41 $25.44 $25.23 $25.29 $19.19 47,693
2017-09-01 $25.50 $25.56 $25.47 $25.51 $19.35 140,238
2017-08-31 $25.38 $25.46 $25.36 $25.43 $19.29 30,313
2017-08-30 $25.28 $25.33 $25.23 $25.28 $19.18 57,823
2017-08-29 $25.25 $25.38 $25.25 $25.34 $19.23 42,470
2017-08-28 $25.47 $25.51 $25.42 $25.45 $19.31 66,100
2017-08-25 $25.37 $25.54 $25.35 $25.51 $19.35 39,303
2017-08-24 $25.41 $25.42 $25.29 $25.29 $19.19 46,631
2017-08-23 $25.21 $25.35 $25.20 $25.30 $19.20 64,582
2017-08-22 $25.21 $25.35 $25.21 $25.31 $19.20 74,952
2017-08-21 $25.20 $25.24 $25.11 $25.22 $19.13 54,823
2017-08-18 $25.21 $25.29 $25.13 $25.23 $19.14 59,777
2017-08-17 $25.36 $25.41 $25.14 $25.15 $19.08 42,128
2017-08-16 $25.37 $25.49 $25.37 $25.47 $19.32 53,612
2017-08-15 $25.34 $25.37 $25.23 $25.26 $19.17 41,391
2017-08-14 $25.31 $25.42 $25.31 $25.35 $19.23 37,526
2017-08-11 $25.19 $25.23 $25.11 $25.16 $19.09 56,895
2017-08-10 $25.45 $25.45 $25.17 $25.22 $19.13 77,826
2017-08-09 $25.45 $25.59 $25.44 $25.59 $19.42 65,588
2017-08-08 $25.73 $25.79 $25.64 $25.67 $19.48 47,481
2017-08-07 $25.69 $25.76 $25.69 $25.76 $19.54 47,257
2017-08-04 $25.75 $25.75 $25.64 $25.72 $19.51 79,398
2017-08-03 $25.73 $25.80 $25.69 $25.73 $19.52 48,217
2017-08-02 $25.75 $25.81 $25.71 $25.74 $19.53 72,280
2017-08-01 $25.75 $25.80 $25.71 $25.75 $19.54 88,176
2017-07-31 $25.50 $25.65 $25.48 $25.63 $19.45 75,590
2017-07-28 $25.40 $25.55 $25.40 $25.55 $19.38 33,380
2017-07-27 $25.61 $25.61 $25.39 $25.46 $19.32 59,250
2017-07-26 $25.48 $25.62 $25.43 $25.59 $19.42 44,850
2017-07-25 $25.47 $25.52 $25.41 $25.42 $19.29 59,449
2017-07-24 $25.36 $25.41 $25.27 $25.39 $19.26 68,648
2017-07-21 $25.43 $25.45 $25.35 $25.43 $19.29 92,299
2017-07-20 $25.50 $25.60 $25.47 $25.54 $19.38 86,042
2017-07-19 $25.45 $25.58 $25.40 $25.53 $19.37 72,990
2017-07-18 $25.35 $25.37 $25.24 $25.32 $19.21 56,346
2017-07-17 $25.33 $25.38 $25.27 $25.33 $19.22 56,100
2017-07-14 $25.20 $25.36 $25.12 $25.33 $19.22 71,189
2017-07-13 $25.07 $25.17 $25.03 $25.12 $19.06 73,316
2017-07-12 $24.94 $25.03 $24.93 $24.98 $18.95 63,113
2017-07-11 $24.84 $24.92 $24.74 $24.87 $18.87 41,411
2017-07-10 $24.92 $24.96 $24.83 $24.92 $18.91 48,981
2017-07-07 $24.96 $25.06 $24.88 $25.05 $19.01 42,994
2017-07-06 $24.98 $25.08 $24.90 $24.95 $18.93 64,420
2017-07-05 $25.06 $25.07 $24.95 $25.07 $19.02 49,225
2017-07-03 $25.54 $25.54 $25.00 $25.11 $19.05 41,601
2017-06-30 $25.13 $25.13 $24.93 $24.99 $18.96 56,457
2017-06-29 $25.25 $25.25 $24.94 $25.03 $18.99 123,665
2017-06-28 $25.06 $25.21 $25.05 $25.18 $19.10 43,107
2017-06-27 $24.87 $24.94 $24.79 $24.84 $18.85 61,586
2017-06-26 $24.91 $24.98 $24.81 $24.86 $18.86 50,674
2017-06-23 $24.70 $24.84 $24.70 $24.80 $18.81 186,836
2017-06-22 $24.67 $24.74 $24.61 $24.68 $18.72 54,797
2017-06-21 $25.21 $25.25 $25.08 $25.14 $18.71 72,644
2017-06-20 $25.46 $25.46 $25.21 $25.27 $18.80 60,669
2017-06-19 $25.53 $25.61 $25.51 $25.56 $19.02 42,777
2017-06-16 $25.39 $25.52 $25.39 $25.50 $18.98 33,774
2017-06-15 $25.18 $25.32 $25.16 $25.28 $18.81 132,673
2017-06-14 $25.68 $25.70 $25.46 $25.56 $19.02 43,176
2017-06-13 $25.46 $25.59 $25.46 $25.58 $19.04 62,386
2017-06-12 $25.28 $25.35 $25.21 $25.30 $18.83 32,338
2017-06-09 $25.17 $25.35 $25.17 $25.26 $18.80 45,880
2017-06-08 $25.15 $25.30 $25.15 $25.30 $18.83 59,680
2017-06-07 $25.33 $25.33 $25.10 $25.18 $18.74 46,703
2017-06-06 $25.19 $25.24 $25.16 $25.21 $18.76 70,243
2017-06-05 $25.33 $25.37 $25.29 $25.32 $18.84 43,106
2017-06-02 $25.54 $25.54 $25.41 $25.45 $18.94 64,804
2017-06-01 $25.30 $25.47 $25.25 $25.44 $18.93 41,911
2017-05-31 $25.29 $25.30 $25.19 $25.24 $18.78 41,859
2017-05-30 $25.18 $25.25 $25.16 $25.20 $18.75 49,602
2017-05-26 $25.19 $25.23 $25.15 $25.20 $18.75 49,879
2017-05-25 $25.42 $25.42 $25.26 $25.26 $18.80 78,315
2017-05-24 $25.21 $25.29 $25.17 $25.28 $18.81 49,952
2017-05-23 $25.36 $25.36 $25.22 $25.26 $18.80 84,870
2017-05-22 $25.18 $25.26 $25.18 $25.21 $18.76 52,802
2017-05-19 $24.97 $25.17 $24.94 $25.12 $18.69 65,771
2017-05-18 $24.75 $24.84 $24.70 $24.80 $18.45 60,930
2017-05-17 $24.97 $25.04 $24.80 $24.80 $18.45 248,538
2017-05-16 $25.19 $25.21 $25.14 $25.19 $18.75 67,276
2017-05-15 $25.06 $25.14 $25.03 $25.10 $18.67 62,075
2017-05-12 $24.90 $24.92 $24.81 $24.91 $18.54 131,870
2017-05-11 $24.93 $24.97 $24.82 $24.87 $18.51 67,242
2017-05-10 $25.02 $25.15 $24.99 $25.12 $18.69 107,421
2017-05-09 $24.96 $25.02 $24.90 $24.98 $18.59 188,425
2017-05-08 $25.03 $25.04 $24.93 $25.02 $18.62 45,692
2017-05-05 $24.95 $25.17 $24.92 $25.16 $18.72 143,343
2017-05-04 $24.93 $24.93 $24.80 $24.90 $18.53 198,394
2017-05-03 $24.80 $24.87 $24.78 $24.84 $18.48 126,148
2017-05-02 $24.96 $24.99 $24.89 $24.97 $18.58 73,632
2017-05-01 $25.03 $25.03 $24.84 $24.91 $18.54 50,292
2017-04-28 $24.91 $24.91 $24.77 $24.83 $18.48 48,587
2017-04-27 $24.94 $24.94 $24.75 $24.85 $18.49 85,529
2017-04-26 $24.96 $25.00 $24.87 $24.88 $18.51 77,352
2017-04-25 $25.00 $25.10 $24.93 $25.05 $18.64 272,607
2017-04-24 $24.85 $24.96 $24.85 $24.93 $18.55 70,436
2017-04-21 $24.39 $24.39 $24.30 $24.36 $18.13 41,058
2017-04-20 $24.38 $24.48 $24.36 $24.42 $18.17 54,821
2017-04-19 $24.42 $24.42 $24.21 $24.22 $18.02 73,081
2017-04-18 $24.31 $24.31 $24.17 $24.28 $18.07 51,770
2017-04-17 $24.37 $24.46 $24.32 $24.46 $18.20 91,359
2017-04-13 $24.41 $24.42 $24.27 $24.29 $18.08 48,994
2017-04-12 $24.44 $24.48 $24.35 $24.46 $18.20 59,164
2017-04-11 $24.42 $24.49 $24.30 $24.46 $18.20 181,152
2017-04-10 $24.38 $24.41 $24.32 $24.36 $18.13 51,760
2017-04-07 $24.29 $24.35 $24.25 $24.29 $18.08 46,772
2017-04-06 $24.36 $24.43 $24.30 $24.38 $18.14 64,314
2017-04-05 $24.42 $24.45 $24.25 $24.28 $18.07 45,282
2017-04-04 $24.33 $24.36 $24.24 $24.34 $18.11 43,046
2017-04-03 $24.48 $24.49 $24.27 $24.43 $18.18 158,400
2017-03-31 $24.48 $24.58 $24.44 $24.53 $18.25 77,884
2017-03-30 $24.51 $24.57 $24.45 $24.49 $18.22 102,383
2017-03-29 $24.32 $24.46 $24.26 $24.44 $18.19 46,932
2017-03-28 $24.36 $24.45 $24.32 $24.39 $18.15 46,248
2017-03-27 $24.25 $24.32 $24.15 $24.31 $18.09 52,686
2017-03-24 $24.26 $24.29 $24.18 $24.19 $18.00 72,708
2017-03-23 $24.11 $24.31 $24.11 $24.21 $18.02 52,821
2017-03-22 $24.22 $24.32 $24.16 $24.32 $18.01 85,303
2017-03-21 $24.62 $24.66 $24.28 $24.29 $17.99 60,980
2017-03-20 $24.54 $24.54 $24.40 $24.45 $18.11 72,008
2017-03-17 $24.60 $24.67 $24.54 $24.63 $18.24 42,702
2017-03-16 $24.60 $24.60 $24.51 $24.53 $18.17 51,759
2017-03-15 $24.22 $24.55 $24.19 $24.55 $18.19 54,270
2017-03-14 $24.21 $24.21 $24.10 $24.17 $17.90 52,972
2017-03-13 $24.35 $24.41 $24.34 $24.38 $18.06 40,205
2017-03-10 $24.27 $24.32 $24.20 $24.29 $17.99 48,725
2017-03-09 $24.11 $24.14 $24.02 $24.09 $17.84 52,575
2017-03-08 $24.25 $24.25 $24.06 $24.10 $17.85 89,902
2017-03-07 $24.32 $24.33 $24.23 $24.24 $17.96 56,367
2017-03-06 $24.38 $24.38 $24.28 $24.32 $18.01 78,014
2017-03-03 $24.34 $24.44 $24.26 $24.43 $18.10 64,173
2017-03-02 $24.33 $24.42 $24.26 $24.27 $17.98 54,705
2017-03-01 $24.36 $24.46 $24.33 $24.43 $18.10 56,097
2017-02-28 $24.22 $24.30 $24.15 $24.24 $17.96 305,256
2017-02-27 $24.26 $24.27 $24.19 $24.23 $17.95 40,503
2017-02-24 $24.27 $24.32 $24.20 $24.25 $17.96 89,489
2017-02-23 $24.50 $24.53 $24.41 $24.44 $18.10 57,876
2017-02-22 $24.36 $24.41 $24.27 $24.39 $18.07 68,277
2017-02-21 $24.26 $24.44 $24.26 $24.44 $18.10 71,974
2017-02-17 $24.29 $24.34 $24.26 $24.32 $18.01 61,882
2017-02-16 $24.41 $24.45 $24.36 $24.41 $18.08 61,366
2017-02-15 $24.28 $24.44 $24.28 $24.44 $18.10 60,025
2017-02-14 $24.36 $24.36 $24.24 $24.34 $18.03 68,670
2017-02-13 $24.35 $24.38 $24.30 $24.34 $18.03 63,724
2017-02-10 $24.16 $24.31 $24.13 $24.30 $18.00 106,376
2017-02-09 $24.12 $24.17 $24.07 $24.13 $17.87 33,382
2017-02-08 $24.00 $24.06 $23.93 $24.06 $17.82 128,320
2017-02-07 $24.00 $24.01 $23.95 $23.99 $17.77 59,027
2017-02-06 $24.03 $24.04 $23.96 $24.03 $17.80 61,814
2017-02-03 $24.13 $24.29 $24.13 $24.25 $17.96 82,168
2017-02-02 $24.18 $24.20 $24.05 $24.12 $17.87 182,525
2017-02-01 $24.19 $24.19 $24.03 $24.11 $17.86 152,333
2017-01-31 $24.09 $24.10 $23.95 $24.07 $17.83 81,633
2017-01-30 $24.11 $24.11 $23.84 $24.00 $17.78 61,470
2017-01-27 $24.29 $24.29 $24.15 $24.17 $17.90 59,783
2017-01-26 $24.37 $24.37 $24.23 $24.26 $17.97 147,285
2017-01-25 $24.29 $24.39 $24.24 $24.38 $18.06 154,354
2017-01-24 $23.95 $24.24 $23.95 $24.17 $17.90 100,839
2017-01-23 $23.92 $24.00 $23.86 $24.00 $17.78 70,052
2017-01-20 $23.89 $23.97 $23.88 $23.97 $17.75 81,234
2017-01-19 $23.87 $23.87 $23.75 $23.81 $17.64 33,706
2017-01-18 $23.98 $23.98 $23.84 $23.88 $17.69 60,011
2017-01-17 $24.03 $24.05 $23.97 $24.01 $17.78 51,665
2017-01-13 $23.97 $24.03 $23.93 $24.03 $17.80 61,816
2017-01-12 $23.99 $24.01 $23.88 $23.96 $17.75 65,138
2017-01-11 $23.74 $23.94 $23.70 $23.94 $17.73 88,060
2017-01-10 $23.80 $23.87 $23.74 $23.77 $17.61 83,838
2017-01-09 $23.77 $23.85 $23.76 $23.77 $17.61 97,814
2017-01-06 $23.88 $23.93 $23.84 $23.90 $17.70 164,580
2017-01-05 $23.84 $24.00 $23.81 $23.98 $17.76 103,658
2017-01-04 $23.67 $23.79 $23.63 $23.78 $17.62 63,619
2017-01-03 $23.43 $23.51 $23.40 $23.50 $17.40 47,911
2016-12-30 $23.44 $23.44 $23.23 $23.30 $17.26 88,016
2016-12-29 $23.27 $23.38 $23.27 $23.38 $17.32 82,759
2016-12-28 $23.23 $23.28 $23.13 $23.15 $17.15 69,193
2016-12-27 $23.23 $23.33 $23.23 $23.27 $17.24 66,063
2016-12-23 $23.24 $23.28 $23.20 $23.26 $17.23 75,970
2016-12-22 $23.27 $23.29 $23.19 $23.21 $17.19 196,288
2016-12-21 $23.38 $23.38 $23.27 $23.30 $17.26 78,645
2016-12-20 $23.42 $23.56 $23.42 $23.51 $17.24 83,841
2016-12-19 $23.44 $23.50 $23.39 $23.40 $17.16 55,074
2016-12-16 $23.53 $23.56 $23.43 $23.47 $17.21 73,740
2016-12-15 $23.47 $23.56 $23.38 $23.49 $17.23 130,948
2016-12-14 $24.05 $24.05 $23.61 $23.62 $17.32 41,165
2016-12-13 $24.06 $24.13 $24.03 $24.10 $17.67 86,183
2016-12-12 $23.96 $23.99 $23.86 $23.90 $17.53 53,086
2016-12-09 $23.86 $23.91 $23.81 $23.90 $17.53 50,315
2016-12-08 $23.77 $23.87 $23.71 $23.81 $17.46 63,215
2016-12-07 $23.55 $23.85 $23.52 $23.82 $17.47 44,599
2016-12-06 $23.36 $23.50 $23.32 $23.47 $17.22 88,985
2016-12-05 $23.21 $23.34 $23.17 $23.33 $17.11 103,059
2016-12-02 $23.04 $23.16 $23.03 $23.07 $16.92 38,745
2016-12-01 $23.08 $23.15 $23.03 $23.07 $16.92 82,538
2016-11-30 $23.05 $23.09 $22.97 $22.99 $16.86 74,988
2016-11-29 $22.90 $23.01 $22.87 $22.95 $16.83 54,545
2016-11-28 $22.88 $22.93 $22.82 $22.83 $16.74 111,580
2016-11-25 $23.00 $23.00 $22.93 $22.94 $16.83 16,805
2016-11-23 $22.83 $22.89 $22.80 $22.86 $16.77 32,304
2016-11-22 $22.94 $22.98 $22.84 $22.94 $16.82 119,414
2016-11-21 $22.77 $22.85 $22.72 $22.83 $16.74 50,218
2016-11-18 $22.61 $22.70 $22.53 $22.70 $16.65 26,164
2016-11-17 $22.69 $22.82 $22.67 $22.74 $16.68 98,799
2016-11-16 $22.65 $22.69 $22.61 $22.64 $16.60 39,422
2016-11-15 $22.57 $22.77 $22.56 $22.77 $16.70 59,099
2016-11-14 $22.45 $22.55 $22.44 $22.53 $16.52 47,368
2016-11-11 $22.69 $22.69 $22.54 $22.64 $16.60 22,074
2016-11-10 $22.85 $22.90 $22.67 $22.77 $16.70 50,404
2016-11-09 $22.48 $22.87 $22.35 $22.79 $16.71 154,498
2016-11-08 $22.62 $22.83 $22.56 $22.78 $16.71 56,504
2016-11-07 $22.62 $22.69 $22.59 $22.67 $16.63 49,382
2016-11-04 $22.39 $22.46 $22.31 $22.31 $16.36 51,629
2016-11-03 $22.55 $22.62 $22.50 $22.52 $16.52 30,417
2016-11-02 $22.68 $22.68 $22.48 $22.50 $16.50 25,613
2016-11-01 $22.89 $22.94 $22.66 $22.72 $16.66 59,181
2016-10-31 $22.82 $22.85 $22.75 $22.81 $16.73 31,487
2016-10-28 $22.84 $22.92 $22.75 $22.83 $16.74 34,265
2016-10-27 $22.93 $22.93 $22.79 $22.89 $16.79 60,344
2016-10-26 $22.93 $23.05 $22.90 $22.98 $16.85 39,284
2016-10-25 $23.09 $23.12 $23.05 $23.09 $16.93 41,238
2016-10-24 $23.16 $23.23 $23.07 $23.14 $16.97 20,582
2016-10-21 $22.96 $23.11 $22.96 $23.11 $16.95 36,387
2016-10-20 $23.16 $23.20 $23.06 $23.12 $16.96 31,622
2016-10-19 $23.16 $23.24 $23.10 $23.20 $17.02 25,175
2016-10-18 $23.13 $23.18 $23.04 $23.13 $16.96 20,054
2016-10-17 $22.92 $22.92 $22.82 $22.85 $16.76 24,011
2016-10-14 $23.08 $23.12 $22.95 $22.96 $16.84 38,594
2016-10-13 $22.74 $22.95 $22.63 $22.95 $16.83 32,824
2016-10-12 $22.92 $22.97 $22.85 $22.90 $16.80 35,765
2016-10-11 $23.10 $23.10 $22.83 $22.85 $16.76 20,646
2016-10-10 $23.16 $23.30 $23.16 $23.23 $17.04 17,181
2016-10-07 $23.21 $23.21 $22.94 $23.12 $16.96 27,278
2016-10-06 $23.27 $23.31 $23.19 $23.27 $17.06 44,681
2016-10-05 $23.37 $23.39 $23.28 $23.35 $17.13 21,264
2016-10-04 $23.48 $23.48 $23.20 $23.27 $17.07 36,275
2016-10-03 $23.45 $23.46 $23.27 $23.42 $17.18 47,222
2016-09-30 $23.40 $23.52 $23.34 $23.50 $17.23 35,110
2016-09-29 $23.45 $23.50 $23.17 $23.25 $17.05 51,696
2016-09-28 $23.26 $23.40 $23.03 $23.37 $17.14 32,103
2016-09-27 $23.03 $23.15 $22.95 $23.11 $16.95 70,022
2016-09-26 $23.19 $23.19 $23.07 $23.07 $16.92 49,583
2016-09-23 $23.42 $23.42 $23.27 $23.31 $17.10 31,056
2016-09-22 $23.50 $23.55 $23.42 $23.44 $17.19 48,662
2016-09-21 $23.15 $23.28 $22.99 $23.27 $17.07 38,794
2016-09-20 $23.15 $23.21 $23.05 $23.07 $16.78 25,988
2016-09-19 $23.12 $23.18 $23.02 $23.06 $16.78 45,083
2016-09-16 $23.05 $23.05 $22.87 $22.92 $16.67 66,576
2016-09-15 $22.94 $23.18 $22.88 $23.13 $16.83 31,508
2016-09-14 $22.88 $23.00 $22.84 $22.86 $16.63 28,453
2016-09-13 $23.06 $23.06 $22.75 $22.84 $16.62 63,736
2016-09-12 $23.11 $23.49 $23.11 $23.48 $17.08 78,253
2016-09-09 $23.71 $23.71 $23.38 $23.42 $17.04 42,830
2016-09-08 $23.92 $24.00 $23.87 $23.93 $17.41 24,846
2016-09-07 $23.94 $23.96 $23.83 $23.90 $17.39 34,333
2016-09-06 $23.82 $23.91 $23.78 $23.89 $17.38 52,208
2016-09-02 $23.56 $23.64 $23.52 $23.64 $17.20 19,332
2016-09-01 $23.32 $23.40 $23.27 $23.40 $17.02 45,268
2016-08-31 $23.36 $23.36 $23.19 $23.25 $16.92 31,349
2016-08-30 $23.39 $23.39 $23.28 $23.31 $16.96 28,985
2016-08-29 $23.24 $23.41 $23.24 $23.34 $16.98 45,159
2016-08-26 $23.58 $23.71 $23.24 $23.31 $16.96 59,017
2016-08-25 $23.42 $23.49 $23.41 $23.47 $17.08 62,007
2016-08-24 $23.55 $23.60 $23.45 $23.48 $17.08 104,715
2016-08-23 $23.55 $23.71 $23.55 $23.65 $17.21 58,894
2016-08-22 $23.44 $23.49 $23.38 $23.48 $17.08 41,228
2016-08-19 $23.38 $23.49 $23.33 $23.47 $17.08 46,633
2016-08-18 $23.48 $23.64 $23.48 $23.62 $17.19 67,249
2016-08-17 $23.42 $23.48 $23.29 $23.48 $17.08 30,475
2016-08-16 $23.49 $23.52 $23.42 $23.48 $17.08 31,322
2016-08-15 $23.51 $23.55 $23.50 $23.52 $17.11 37,268
2016-08-12 $23.58 $23.58 $23.36 $23.41 $17.03 62,043
2016-08-11 $23.43 $23.53 $23.43 $23.52 $17.11 43,062
2016-08-10 $23.43 $23.44 $23.33 $23.35 $16.99 32,105
2016-08-09 $23.23 $23.39 $23.23 $23.29 $16.94 49,549
2016-08-08 $23.05 $23.15 $23.05 $23.13 $16.83 51,809
2016-08-05 $22.84 $22.99 $22.84 $22.95 $16.70 53,360
2016-08-04 $22.83 $22.87 $22.79 $22.82 $16.60 28,365
2016-08-03 $22.61 $22.72 $22.60 $22.69 $16.51 40,619
2016-08-02 $22.85 $22.85 $22.65 $22.72 $16.53 54,752
2016-08-01 $23.01 $23.01 $22.82 $22.82 $16.60 25,140
2016-07-29 $22.98 $23.12 $22.92 $23.09 $16.80 37,822
2016-07-28 $22.92 $22.93 $22.84 $22.91 $16.67 59,323
2016-07-27 $23.00 $23.03 $22.83 $22.95 $16.69 43,932
2016-07-26 $22.85 $22.91 $22.80 $22.87 $16.64 31,980
2016-07-25 $22.79 $22.84 $22.70 $22.75 $16.55 28,900
2016-07-22 $22.82 $22.82 $22.71 $22.77 $16.57 27,021
2016-07-21 $22.81 $22.94 $22.76 $22.81 $16.59 42,425
2016-07-20 $22.75 $22.83 $22.69 $22.80 $16.59 38,819
2016-07-19 $22.66 $22.75 $22.62 $22.67 $16.49 24,236
2016-07-18 $22.81 $22.93 $22.72 $22.87 $16.64 27,133
2016-07-15 $22.91 $22.91 $22.80 $22.85 $16.62 46,488
2016-07-14 $22.92 $22.99 $22.91 $22.96 $16.70 61,637
2016-07-13 $22.82 $22.85 $22.71 $22.74 $16.54 37,440
2016-07-12 $22.80 $22.88 $22.75 $22.78 $16.58 44,721
2016-07-11 $22.32 $22.45 $22.32 $22.39 $16.29 33,879
2016-07-08 $22.06 $22.20 $22.06 $22.17 $16.13 38,779
2016-07-07 $21.89 $21.99 $21.69 $21.78 $15.85 36,054
2016-07-06 $21.62 $21.84 $21.48 $21.84 $15.89 68,761
2016-07-05 $22.25 $22.25 $21.75 $21.85 $15.90 24,440
2016-07-01 $22.46 $22.55 $22.29 $22.41 $16.30 58,452
2016-06-30 $22.06 $22.29 $21.97 $22.27 $16.20 96,334
2016-06-29 $21.73 $21.95 $21.73 $21.89 $15.93 55,273
2016-06-28 $21.35 $21.43 $21.21 $21.43 $15.59 226,229
2016-06-27 $21.13 $21.14 $20.68 $20.81 $15.14 125,856
2016-06-24 $21.47 $21.91 $21.24 $21.24 $15.45 182,205
2016-06-23 $23.01 $23.18 $22.91 $23.18 $16.86 43,690
2016-06-22 $22.69 $22.79 $22.58 $22.58 $16.43 89,507
2016-06-21 $23.02 $23.18 $22.95 $23.04 $16.42 65,684
2016-06-20 $23.07 $23.13 $22.95 $22.96 $16.36 49,945
2016-06-17 $22.42 $22.59 $22.36 $22.52 $16.05 45,019
2016-06-16 $22.03 $22.29 $21.83 $22.26 $15.87 58,305
2016-06-15 $22.30 $22.46 $22.30 $22.30 $15.89 36,831
2016-06-14 $22.45 $22.45 $22.08 $22.21 $15.83 59,161
2016-06-13 $22.47 $22.71 $22.44 $22.45 $16.00 46,276
2016-06-10 $22.94 $22.95 $22.69 $22.74 $16.21 43,542
2016-06-09 $23.31 $23.38 $23.28 $23.33 $16.63 53,080
2016-06-08 $23.60 $23.67 $23.53 $23.60 $16.82 43,110
2016-06-07 $23.41 $23.57 $23.41 $23.51 $16.76 42,012
2016-06-06 $23.14 $23.36 $23.14 $23.30 $16.61 33,961
2016-06-03 $23.05 $23.11 $22.92 $23.09 $16.46 20,555
2016-06-02 $22.79 $22.91 $22.75 $22.89 $16.31 36,167
2016-06-01 $22.71 $22.88 $22.70 $22.85 $16.29 102,013
2016-05-31 $23.02 $23.10 $22.83 $22.91 $16.33 24,813
2016-05-27 $23.02 $23.06 $22.96 $23.02 $16.41 17,406
2016-05-26 $23.05 $23.11 $22.95 $23.00 $16.39 27,500
2016-05-25 $22.74 $22.99 $22.74 $22.95 $16.36 56,667
2016-05-24 $22.46 $22.66 $22.46 $22.64 $16.14 103,802
2016-05-23 $22.36 $22.41 $22.30 $22.34 $15.92 20,057
2016-05-20 $22.39 $22.46 $22.38 $22.43 $15.99 41,213
2016-05-19 $22.36 $22.36 $22.13 $22.25 $15.86 94,955
2016-05-18 $22.44 $22.68 $22.34 $22.43 $15.99 29,779
2016-05-17 $22.63 $22.74 $22.48 $22.56 $16.08 33,278
2016-05-16 $22.34 $22.61 $22.34 $22.56 $16.08 51,623
2016-05-13 $22.40 $22.48 $22.23 $22.26 $15.87 26,491
2016-05-12 $22.76 $22.76 $22.43 $22.60 $16.11 119,836
2016-05-11 $22.50 $22.64 $22.43 $22.51 $16.04 43,770
2016-05-10 $22.46 $22.63 $22.42 $22.63 $16.13 27,315
2016-05-09 $22.41 $22.44 $22.30 $22.33 $15.92 34,946
2016-05-06 $22.36 $22.55 $22.31 $22.51 $16.04 22,083
2016-05-05 $22.65 $22.69 $22.49 $22.55 $16.07 37,676
2016-05-04 $22.66 $22.78 $22.55 $22.63 $16.13 38,347
2016-05-03 $23.09 $23.09 $22.84 $22.89 $16.31 45,653
2016-05-02 $23.29 $23.38 $23.21 $23.35 $16.64 24,291
2016-04-29 $23.30 $23.34 $23.13 $23.25 $16.57 27,181
2016-04-28 $23.24 $23.49 $23.24 $23.28 $16.59 27,612
2016-04-27 $23.44 $23.46 $23.32 $23.41 $16.68 40,172
2016-04-26 $23.39 $23.42 $23.30 $23.37 $16.66 34,602
2016-04-25 $23.25 $23.31 $23.15 $23.21 $16.54 32,443
2016-04-22 $23.38 $23.45 $23.28 $23.38 $16.66 118,128
2016-04-21 $23.50 $23.50 $23.25 $23.34 $16.64 62,906
2016-04-20 $23.48 $23.64 $23.42 $23.50 $16.75 73,672
2016-04-19 $23.28 $23.50 $23.28 $23.50 $16.75 57,374
2016-04-18 $22.77 $23.07 $22.68 $23.01 $16.40 49,748
2016-04-15 $22.88 $22.94 $22.81 $22.90 $16.32 34,116
2016-04-14 $22.91 $22.91 $22.81 $22.84 $16.28 32,124
2016-04-13 $22.79 $22.85 $22.72 $22.85 $16.29 46,730
2016-04-12 $22.23 $22.57 $22.21 $22.53 $16.06 29,717
2016-04-11 $22.11 $22.26 $22.07 $22.07 $15.73 44,422
2016-04-08 $21.94 $22.07 $21.91 $21.92 $15.62 43,455
2016-04-07 $21.79 $21.79 $21.59 $21.64 $15.42 38,434
2016-04-06 $21.78 $22.01 $21.72 $21.99 $15.67 45,833
2016-04-05 $21.86 $21.95 $21.70 $21.73 $15.49 54,667
2016-04-04 $22.32 $22.34 $22.18 $22.22 $15.84 78,458
2016-04-01 $22.17 $22.39 $22.10 $22.34 $15.92 87,259
2016-03-31 $22.65 $22.73 $22.52 $22.55 $16.07 33,464
2016-03-30 $22.66 $22.83 $22.56 $22.65 $16.14 40,079
2016-03-29 $22.08 $22.42 $21.98 $22.39 $15.96 41,548
2016-03-28 $22.20 $22.24 $22.10 $22.22 $15.84 31,377
2016-03-24 $21.98 $22.13 $21.94 $22.09 $15.74 47,459
2016-03-23 $22.54 $22.54 $22.28 $22.32 $15.91 51,878
2016-03-22 $22.69 $22.88 $22.69 $22.79 $16.15 35,773
2016-03-21 $22.84 $22.96 $22.78 $22.90 $16.23 117,622
2016-03-18 $23.08 $23.12 $22.93 $22.95 $16.26 48,788
2016-03-17 $22.84 $23.12 $22.76 $23.07 $16.35 76,204
2016-03-16 $22.31 $22.75 $22.31 $22.75 $16.12 45,571
2016-03-15 $22.38 $22.38 $22.27 $22.34 $15.83 38,024
2016-03-14 $22.61 $22.63 $22.54 $22.60 $16.02 57,856
2016-03-11 $22.64 $22.78 $22.64 $22.77 $16.14 39,752
2016-03-10 $22.46 $22.56 $22.19 $22.32 $15.82 27,314
2016-03-09 $22.42 $22.53 $22.37 $22.43 $15.90 21,668
2016-03-08 $22.37 $22.43 $22.19 $22.19 $15.73 61,520
2016-03-07 $22.25 $22.58 $22.25 $22.50 $15.95 40,825
2016-03-04 $22.21 $22.48 $22.18 $22.41 $15.88 97,971
2016-03-03 $21.86 $22.14 $21.86 $22.12 $15.68 35,392
2016-03-02 $21.52 $21.76 $21.47 $21.72 $15.39 48,847
2016-03-01 $21.48 $21.59 $21.40 $21.57 $15.29 59,107
2016-02-29 $21.18 $21.39 $21.16 $21.21 $15.03 47,881
2016-02-26 $21.40 $21.40 $21.15 $21.19 $15.02 54,828
2016-02-25 $21.30 $21.38 $21.13 $21.37 $15.14 59,501
2016-02-24 $20.86 $21.18 $20.78 $21.13 $14.97 25,718
2016-02-23 $21.37 $21.39 $21.15 $21.18 $15.01 42,660
2016-02-22 $21.37 $21.50 $21.37 $21.47 $15.22 24,604
2016-02-19 $21.03 $21.17 $20.98 $21.16 $15.00 45,052
2016-02-18 $21.35 $21.38 $21.22 $21.25 $15.06 79,708
2016-02-17 $20.94 $21.25 $20.94 $21.23 $15.05 206,188
2016-02-16 $20.80 $20.85 $20.63 $20.85 $14.78 43,671
2016-02-12 $20.23 $20.47 $20.18 $20.42 $14.47 61,569
2016-02-11 $20.10 $20.19 $19.93 $20.11 $14.25 131,185
2016-02-10 $20.44 $20.49 $20.31 $20.32 $14.40 48,116
2016-02-09 $20.34 $20.51 $20.29 $20.42 $14.47 93,897
2016-02-08 $20.75 $20.75 $20.50 $20.65 $14.63 136,186
2016-02-05 $21.18 $21.19 $20.97 $21.00 $14.88 47,546
2016-02-04 $21.13 $21.28 $21.13 $21.18 $15.01 62,755
2016-02-03 $20.92 $21.08 $20.53 $21.04 $14.91 85,150
2016-02-02 $20.81 $20.84 $20.67 $20.73 $14.69 40,359
2016-02-01 $20.95 $21.18 $20.91 $21.15 $14.99 58,739
2016-01-29 $20.85 $21.11 $20.85 $21.10 $14.95 44,376
2016-01-28 $20.87 $20.87 $20.61 $20.79 $14.73 84,225
2016-01-27 $20.53 $20.76 $20.37 $20.46 $14.50 42,978
2016-01-26 $20.29 $20.63 $20.29 $20.59 $14.59 44,537
2016-01-25 $20.40 $20.46 $20.15 $20.15 $14.28 101,604
2016-01-22 $20.40 $20.53 $20.35 $20.44 $14.49 341,254
2016-01-21 $19.66 $20.04 $19.54 $19.92 $14.12 116,078
2016-01-20 $19.62 $19.73 $19.20 $19.61 $13.90 294,344
2016-01-19 $20.13 $20.13 $19.83 $19.94 $14.13 91,853
2016-01-15 $19.85 $19.98 $19.69 $19.81 $14.04 124,548
2016-01-14 $20.31 $20.61 $20.16 $20.50 $14.53 98,718
2016-01-13 $20.68 $20.70 $20.21 $20.24 $14.34 53,137
2016-01-12 $20.66 $20.70 $20.33 $20.54 $14.56 196,435
2016-01-11 $20.68 $20.68 $20.30 $20.51 $14.54 112,531
2016-01-08 $20.73 $20.78 $20.41 $20.44 $14.49 106,322
2016-01-07 $20.65 $20.84 $20.57 $20.63 $14.62 187,418
2016-01-06 $21.02 $21.14 $20.96 $21.06 $14.93 56,473
2016-01-05 $21.44 $21.45 $21.26 $21.45 $15.20 42,353
2016-01-04 $21.42 $21.55 $21.25 $21.53 $15.26 83,180
2015-12-31 $21.94 $22.02 $21.76 $21.76 $15.42 130,335
2015-12-30 $22.08 $22.11 $21.95 $21.95 $15.56 120,115
2015-12-29 $22.09 $22.20 $22.00 $22.12 $15.68 116,261
2015-12-28 $21.85 $21.93 $21.74 $21.84 $15.48 95,052
2015-12-24 $21.93 $22.05 $21.93 $21.95 $15.56 31,205
2015-12-23 $21.78 $21.98 $21.78 $21.96 $15.56 93,193
2015-12-22 $21.70 $21.83 $21.62 $21.80 $15.28 76,163
2015-12-21 $21.95 $21.95 $21.53 $21.63 $15.16 136,284
2015-12-18 $21.65 $21.75 $21.52 $21.52 $15.09 70,716
2015-12-17 $21.93 $21.93 $21.65 $21.65 $15.18 105,446
2015-12-16 $21.84 $22.10 $21.76 $22.02 $15.44 171,753
2015-12-15 $21.62 $21.71 $21.55 $21.63 $15.16 124,905
2015-12-14 $21.52 $21.55 $21.33 $21.55 $15.11 137,042
2015-12-11 $21.63 $21.68 $21.50 $21.50 $15.07 98,764
2015-12-10 $22.00 $22.02 $21.89 $21.89 $15.35 78,746
2015-12-09 $21.93 $22.19 $21.80 $21.91 $15.36 104,461
2015-12-08 $21.82 $22.01 $21.75 $21.88 $15.34 184,686
2015-12-07 $22.28 $22.29 $22.10 $22.17 $15.54 236,899
2015-12-04 $22.35 $22.61 $22.35 $22.55 $15.81 124,189
2015-12-03 $22.62 $22.62 $22.38 $22.42 $15.72 70,950
2015-12-02 $22.68 $22.74 $22.46 $22.50 $15.77 50,792
2015-12-01 $22.72 $22.84 $22.72 $22.83 $16.01 58,391
2015-11-30 $22.71 $22.71 $22.55 $22.57 $15.82 47,227
2015-11-27 $22.63 $22.65 $22.59 $22.59 $15.84 22,201
2015-11-25 $22.63 $22.72 $22.57 $22.64 $15.87 170,274
2015-11-24 $22.47 $22.72 $22.46 $22.64 $15.87 109,319
2015-11-23 $22.63 $22.73 $22.56 $22.58 $15.83 84,714
2015-11-20 $22.82 $22.87 $22.64 $22.64 $15.87 72,924
2015-11-19 $22.71 $22.80 $22.69 $22.70 $15.91 157,191
2015-11-18 $22.36 $22.55 $22.33 $22.54 $15.80 60,594
2015-11-17 $22.34 $22.41 $22.19 $22.22 $15.58 70,775
2015-11-16 $21.97 $22.30 $21.97 $22.30 $15.63 66,357
2015-11-13 $22.05 $22.06 $21.89 $21.97 $15.40 81,098
2015-11-12 $22.18 $22.27 $22.10 $22.16 $15.54 86,623
2015-11-11 $22.46 $22.51 $22.33 $22.33 $15.65 84,629
2015-11-10 $22.23 $22.31 $22.22 $22.28 $15.62 66,451
2015-11-09 $22.41 $22.44 $22.29 $22.35 $15.67 94,729
2015-11-06 $22.68 $22.69 $22.46 $22.56 $15.82 129,047
2015-11-05 $22.96 $22.96 $22.77 $22.81 $15.99 77,630
2015-11-04 $23.21 $23.21 $22.93 $23.01 $16.13 188,216
2015-11-03 $23.02 $23.25 $23.00 $23.18 $16.25 108,973
2015-11-02 $22.96 $23.11 $22.91 $23.03 $16.15 114,867
2015-10-30 $22.81 $23.03 $22.76 $22.90 $16.05 160,807
2015-10-29 $22.70 $22.82 $22.70 $22.76 $15.96 121,702
2015-10-28 $22.84 $23.07 $22.72 $22.87 $16.03 92,515
2015-10-27 $22.93 $22.98 $22.77 $22.79 $15.98 80,397
2015-10-26 $23.19 $23.23 $23.13 $23.14 $16.22 75,399
2015-10-23 $23.36 $23.36 $23.16 $23.23 $16.29 160,245
2015-10-22 $22.99 $23.27 $22.99 $23.18 $16.25 152,337
2015-10-21 $23.08 $23.08 $22.83 $22.83 $16.01 110,796
2015-10-20 $22.90 $23.06 $22.90 $23.04 $16.15 103,464
2015-10-19 $23.03 $23.06 $22.95 $22.98 $16.11 109,205
2015-10-16 $23.18 $23.21 $23.07 $23.15 $16.23 220,096
2015-10-15 $23.03 $23.20 $22.96 $23.20 $16.26 77,161
2015-10-14 $22.92 $23.00 $22.90 $22.95 $16.09 58,983
2015-10-13 $22.77 $23.02 $22.72 $22.76 $15.96 85,644
2015-10-12 $23.19 $23.21 $23.10 $23.15 $16.23 76,416
2015-10-09 $23.24 $23.26 $23.13 $23.20 $16.26 138,876
2015-10-08 $22.80 $23.16 $22.80 $23.16 $16.24 34,688
2015-10-07 $22.86 $22.95 $22.72 $22.89 $16.05 67,469
2015-10-06 $22.41 $22.59 $22.41 $22.53 $15.79 39,161
2015-10-05 $22.20 $22.48 $22.18 $22.46 $15.75 32,842
2015-10-02 $21.46 $21.97 $21.44 $21.93 $15.37 49,923
2015-10-01 $21.72 $22.64 $21.41 $21.55 $15.11 76,437
2015-09-30 $21.56 $21.61 $21.36 $21.59 $15.14 99,737
2015-09-29 $21.30 $21.39 $21.22 $21.33 $14.95 69,920
2015-09-28 $21.55 $21.61 $21.29 $21.29 $14.93 85,567
2015-09-25 $21.80 $21.83 $21.61 $21.66 $15.18 78,968
2015-09-24 $21.45 $21.73 $21.45 $21.67 $15.19 106,036
2015-09-23 $21.79 $21.79 $21.53 $21.58 $15.13 277,501
2015-09-22 $22.08 $22.18 $21.99 $22.07 $15.27 71,432
2015-09-21 $22.58 $22.63 $22.44 $22.50 $15.56 88,122
2015-09-18 $22.66 $22.81 $22.54 $22.55 $15.60 36,043
2015-09-17 $22.70 $23.17 $22.70 $22.95 $15.87 52,979
2015-09-16 $22.60 $22.89 $22.60 $22.88 $15.83 80,696
2015-09-15 $22.26 $22.49 $22.26 $22.48 $15.55 42,001
2015-09-14 $22.33 $22.40 $22.26 $22.34 $15.45 76,170
2015-09-11 $22.35 $22.46 $22.28 $22.45 $15.53 96,748
2015-09-10 $22.35 $22.64 $22.35 $22.50 $15.56 61,611
2015-09-09 $22.79 $22.80 $22.39 $22.39 $15.49 58,079
2015-09-08 $22.47 $22.58 $22.41 $22.56 $15.61 46,036
2015-09-04 $21.85 $21.95 $21.73 $21.79 $15.07 122,234
2015-09-03 $22.20 $22.38 $22.15 $22.19 $15.35 64,475
2015-09-02 $22.29 $22.29 $21.93 $22.22 $15.37 70,123
2015-09-01 $22.23 $22.31 $21.95 $21.98 $15.20 73,902
2015-08-31 $22.59 $22.69 $22.47 $22.64 $15.66 54,439
2015-08-28 $22.57 $22.82 $22.50 $22.78 $15.76 111,662
2015-08-27 $22.39 $22.78 $22.39 $22.73 $15.72 129,611
2015-08-26 $22.29 $22.35 $21.83 $22.33 $15.45 231,496
2015-08-25 $22.49 $22.50 $21.71 $21.71 $15.02 119,182
2015-08-24 $21.56 $22.19 $19.96 $21.66 $14.98 264,611
2015-08-21 $23.05 $23.08 $22.61 $22.63 $15.65 221,315
2015-08-20 $23.24 $23.33 $23.04 $23.04 $15.94 161,952

First Trust Dow Jones Global Select Dividend Index Fund (FGD) News Headlines

Recent First Trust Dow Jones Global Select Dividend Index Fund (FGD) News
Similar Companies to First Trust Dow Jones Global Select Dividend Index Fund (FGD) 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.