First Trust S&P REIT Index Fund (FRI) Exchange: NYSE ARCA

Data as of April 19, 2024

$25.30 ($0.00) 0.01%

First Trust S&P REIT Index Fund - Daily Information
Click for more stock information on First Trust S&P REIT Index Fund.
Daily Information Data
Date April 19, 2024
Open $25.31
Previous Close $25.30
High $25.37
Low $25.10
Adjusted Open $25.31
Previous Adjusted Close $25.30
Adjusted High $25.37
Adjusted Low $25.10

About First Trust S&P REIT Index Fund (FRI)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the real estate investment trusts ("REITs") 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 developed, maintained and sponsored 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 seeks to measure the performance of publicly-traded REITs domiciled in the United States that meet certain eligibility requirements. Generally, REITs are companies that own and most often actively manage income-generating commercial real estate. Some REITs make or invest in loans and other obligations that are secured by real estate collateral. REITs receive special tax considerations and can be a liquid method of investing in real estate.The S&P Global Property Index, which is a market capitalization-weighted index that contains property companies engaged in real estate ownership, development and/or management that trade in developed and merging countries, serves as the initial universe for the Index. The constituents of the S&P Global Property Index are drawn from the S&P Global Broad Market Index, which is an index that measures global stock market performance and excludes securities issued by companies with a market capitalization of less than $100 million.The Index does not include timber REITs, mortgage REITs or mortgage-backed REITs. The Index may contain securities issued by small, mid and large capitalization companies. Securities selected for inclusion in the Index are weighted pursuant to a float-adjusted market capitalization weighted methodology. The Index Provider may make changes to the Index's methodology or constituents on an as-needed basis.The Index is rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 152 securities and the Fund had significant investments in real estate companies, 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 S&P REIT Index Fund (FRI)

Date Open High Low Close Adj.Close Volume
2024-02-09 $25.31 $25.37 $25.10 $25.30 $25.30 11,527
2024-02-08 $25.11 $25.37 $25.08 $25.30 $25.30 7,498
2024-02-07 $24.98 $25.19 $24.98 $25.05 $25.05 8,690
2024-02-06 $25.01 $25.16 $25.01 $25.12 $25.12 21,833
2024-02-05 $24.96 $24.98 $24.79 $24.80 $24.80 46,892
2024-02-02 $25.04 $25.42 $24.92 $25.28 $25.28 50,281
2024-02-01 $25.07 $25.55 $24.94 $25.55 $25.55 52,882
2024-01-31 $25.42 $25.58 $25.07 $25.12 $25.12 34,170
2024-01-30 $25.52 $25.57 $25.31 $25.38 $25.38 12,379
2024-01-29 $25.39 $25.63 $25.38 $25.57 $25.57 16,191
2024-01-26 $25.59 $25.59 $25.37 $25.44 $25.44 9,711
2024-01-25 $25.56 $25.56 $25.35 $25.44 $25.44 13,814
2024-01-24 $25.70 $25.70 $25.19 $25.19 $25.19 14,369
2024-01-23 $25.80 $25.80 $25.44 $25.57 $25.57 20,006
2024-01-22 $25.75 $25.92 $25.63 $25.71 $25.71 11,693
2024-01-19 $25.31 $25.62 $25.23 $25.58 $25.58 98,268
2024-01-18 $25.45 $25.45 $25.09 $25.25 $25.25 89,212
2024-01-17 $25.64 $25.73 $25.20 $25.46 $25.46 98,862
2024-01-16 $25.89 $26.07 $25.86 $25.93 $25.93 18,466
2024-01-12 $26.10 $26.19 $25.94 $26.11 $26.11 28,226
2024-01-11 $26.11 $26.11 $25.83 $25.92 $25.92 15,482
2024-01-10 $26.13 $26.27 $26.06 $26.17 $26.17 25,475
2024-01-09 $26.00 $26.14 $25.92 $26.05 $26.05 28,778
2024-01-08 $25.86 $26.24 $25.83 $26.22 $26.22 77,550
2024-01-05 $25.74 $26.01 $25.72 $25.82 $25.82 17,049
2024-01-04 $25.84 $26.02 $25.78 $25.86 $25.86 37,567
2024-01-03 $26.26 $26.26 $25.90 $25.91 $25.91 21,040
2024-01-02 $26.14 $26.55 $26.14 $26.50 $26.50 157,375
2023-12-29 $26.44 $26.48 $26.24 $26.24 $26.24 19,773
2023-12-28 $26.35 $26.56 $26.35 $26.56 $26.56 9,940
2023-12-27 $26.33 $26.38 $26.24 $26.36 $26.36 33,484
2023-12-26 $26.04 $26.32 $26.04 $26.26 $26.26 100,996
2023-12-22 $26.06 $26.21 $25.93 $26.03 $26.03 15,833
2023-12-21 $26.21 $26.27 $25.95 $26.24 $25.96 70,409
2023-12-20 $26.39 $26.53 $26.04 $26.04 $25.76 33,279
2023-12-19 $26.30 $26.44 $26.30 $26.38 $26.10 21,467
2023-12-18 $26.37 $26.37 $26.19 $26.20 $25.92 51,900
2023-12-15 $26.58 $26.58 $26.10 $26.31 $26.03 57,838
2023-12-14 $26.50 $26.75 $26.42 $26.67 $26.39 32,506
2023-12-13 $24.93 $25.95 $24.93 $25.88 $25.60 24,406
2023-12-12 $24.78 $25.03 $24.78 $24.94 $24.67 20,612
2023-12-11 $24.72 $24.92 $24.72 $24.92 $24.65 43,822
2023-12-08 $24.73 $24.81 $24.61 $24.80 $24.54 20,620
2023-12-07 $24.65 $24.84 $24.65 $24.80 $24.53 34,629
2023-12-06 $24.95 $25.10 $24.70 $24.70 $24.44 33,138
2023-12-05 $24.85 $24.85 $24.71 $24.82 $24.55 23,899
2023-12-04 $24.76 $25.01 $24.74 $25.01 $24.74 32,928
2023-12-01 $24.09 $24.76 $24.09 $24.75 $24.49 49,342
2023-11-30 $23.97 $24.14 $23.88 $24.14 $23.88 11,450
2023-11-29 $23.98 $24.18 $23.90 $23.92 $23.67 11,077
2023-11-28 $23.57 $23.84 $23.57 $23.82 $23.57 17,294
2023-11-27 $23.69 $23.82 $23.66 $23.72 $23.72 4,860
2023-11-24 $23.54 $23.68 $23.54 $23.68 $23.68 8,904
2023-11-22 $23.67 $23.68 $23.53 $23.60 $23.60 14,745
2023-11-21 $23.54 $23.55 $23.44 $23.51 $23.51 9,525
2023-11-20 $23.39 $23.63 $23.39 $23.63 $23.63 32,994
2023-11-17 $23.69 $23.69 $23.38 $23.45 $23.45 52,703
2023-11-16 $23.58 $23.68 $23.46 $23.47 $23.47 10,660
2023-11-15 $23.67 $23.74 $23.54 $23.55 $23.55 64,620
2023-11-14 $23.13 $23.72 $23.13 $23.56 $23.56 38,000
2023-11-13 $22.42 $22.45 $22.27 $22.37 $22.37 74,057
2023-11-10 $22.49 $22.59 $22.40 $22.59 $22.59 45,150
2023-11-09 $22.77 $22.79 $22.35 $22.37 $22.37 7,282
2023-11-08 $22.69 $22.80 $22.64 $22.75 $22.75 17,300
2023-11-07 $22.78 $22.78 $22.57 $22.59 $22.59 45,338
2023-11-06 $23.12 $23.12 $22.72 $22.85 $22.85 49,811
2023-11-03 $23.08 $23.43 $23.08 $23.15 $23.15 23,261
2023-11-02 $22.34 $22.76 $22.34 $22.70 $22.70 69,623
2023-11-01 $21.78 $22.02 $21.76 $22.02 $22.02 85,510
2023-10-31 $21.59 $21.86 $21.45 $21.86 $21.86 72,761
2023-10-30 $21.52 $21.64 $21.21 $21.49 $21.49 20,340
2023-10-27 $21.73 $21.73 $21.33 $21.37 $21.37 41,698
2023-10-26 $21.70 $21.84 $21.62 $21.76 $21.76 15,291
2023-10-25 $21.79 $21.79 $21.47 $21.47 $21.47 27,225
2023-10-24 $21.82 $22.01 $21.82 $21.95 $21.95 32,527
2023-10-23 $21.84 $21.98 $21.69 $21.73 $21.73 57,185
2023-10-20 $22.17 $22.25 $21.97 $21.97 $21.97 23,609
2023-10-19 $22.52 $22.64 $22.13 $22.13 $22.13 102,614
2023-10-18 $22.81 $22.84 $22.61 $22.61 $22.61 78,403
2023-10-17 $22.89 $23.38 $22.89 $23.09 $23.09 102,376
2023-10-16 $22.91 $23.12 $22.75 $23.06 $23.06 10,749
2023-10-13 $23.02 $23.02 $22.73 $22.79 $22.79 14,814
2023-10-12 $23.18 $23.18 $22.81 $22.89 $22.89 8,115
2023-10-11 $23.01 $23.23 $23.01 $23.21 $23.21 21,053
2023-10-10 $22.77 $23.05 $22.69 $22.85 $22.85 5,893
2023-10-09 $22.34 $22.76 $22.34 $22.74 $22.74 59,869
2023-10-06 $22.28 $22.61 $22.11 $22.48 $22.48 13,954
2023-10-05 $22.30 $22.45 $22.24 $22.44 $22.44 8,936
2023-10-04 $22.16 $22.33 $22.00 $22.33 $22.33 37,830
2023-10-03 $22.30 $22.36 $21.97 $22.01 $22.01 18,541
2023-10-02 $22.79 $22.89 $22.31 $22.45 $22.45 52,343
2023-09-29 $23.12 $23.22 $22.76 $22.85 $22.85 10,780
2023-09-28 $22.66 $22.87 $22.66 $22.82 $22.82 10,173
2023-09-27 $22.82 $22.96 $22.56 $22.58 $22.58 24,129
2023-09-26 $23.01 $23.06 $22.65 $22.73 $22.73 11,490
2023-09-25 $23.13 $23.19 $23.06 $23.17 $23.17 9,053
2023-09-22 $23.43 $23.52 $23.19 $23.19 $23.19 55,136
2023-09-21 $23.96 $23.96 $23.36 $23.36 $23.36 28,805
2023-09-20 $24.39 $24.45 $24.15 $24.17 $24.17 16,969
2023-09-19 $24.28 $24.28 $24.08 $24.12 $24.12 12,791
2023-09-18 $24.48 $24.48 $24.21 $24.21 $24.21 9,939
2023-09-15 $24.45 $24.49 $24.38 $24.45 $24.45 15,338
2023-09-14 $24.29 $24.54 $24.29 $24.53 $24.53 17,639
2023-09-13 $24.26 $24.28 $24.04 $24.08 $24.08 18,351
2023-09-12 $24.22 $24.34 $24.15 $24.30 $24.30 16,553
2023-09-11 $24.25 $24.32 $24.17 $24.26 $24.26 10,750
2023-09-08 $24.31 $24.40 $24.22 $24.25 $24.25 14,593
2023-09-07 $24.17 $24.45 $24.17 $24.34 $24.34 10,087
2023-09-06 $24.20 $24.26 $24.01 $24.21 $24.21 7,361
2023-09-05 $24.48 $24.48 $24.20 $24.21 $24.21 11,650
2023-09-01 $24.67 $24.71 $24.50 $24.53 $24.53 14,099
2023-08-31 $24.69 $24.69 $24.51 $24.51 $24.51 6,160
2023-08-30 $24.61 $24.71 $24.57 $24.68 $24.68 13,734
2023-08-29 $24.30 $24.59 $24.28 $24.59 $24.59 10,196
2023-08-28 $24.41 $24.47 $24.32 $24.32 $24.32 10,679
2023-08-25 $24.12 $24.22 $24.09 $24.09 $24.09 12,737
2023-08-24 $24.18 $24.50 $24.06 $24.09 $24.09 14,032
2023-08-23 $23.90 $24.18 $23.90 $24.17 $24.17 9,628
2023-08-22 $23.84 $23.84 $23.74 $23.80 $23.80 13,561
2023-08-21 $23.92 $23.92 $23.56 $23.71 $23.71 37,181
2023-08-18 $23.71 $23.96 $23.71 $23.94 $23.94 19,119
2023-08-17 $24.13 $24.22 $23.88 $23.88 $23.88 9,592
2023-08-16 $24.23 $24.27 $24.06 $24.07 $24.07 21,761
2023-08-15 $24.34 $24.41 $24.21 $24.26 $24.26 15,962
2023-08-14 $24.63 $24.63 $24.47 $24.52 $24.52 20,758
2023-08-11 $24.57 $24.75 $24.57 $24.71 $24.71 12,504
2023-08-10 $24.90 $24.98 $24.63 $24.68 $24.68 7,474
2023-08-09 $24.74 $24.93 $24.71 $24.78 $24.78 10,965
2023-08-08 $24.82 $24.84 $24.66 $24.81 $24.81 15,156
2023-08-07 $24.71 $25.04 $24.71 $25.04 $25.04 4,217
2023-08-04 $24.75 $25.04 $24.59 $24.64 $24.64 6,015
2023-08-03 $24.94 $24.94 $24.51 $24.88 $24.88 25,324
2023-08-02 $25.12 $25.14 $25.01 $25.12 $25.12 8,525
2023-08-01 $25.24 $25.29 $25.09 $25.23 $25.23 76,096
2023-07-31 $25.16 $25.44 $25.16 $25.31 $25.31 9,913
2023-07-28 $25.34 $25.47 $25.10 $25.14 $25.14 22,547
2023-07-27 $25.84 $25.84 $25.14 $25.14 $25.14 18,422
2023-07-26 $25.80 $25.80 $25.64 $25.72 $25.72 24,503
2023-07-25 $25.75 $25.80 $25.61 $25.61 $25.61 92,928
2023-07-24 $25.83 $25.87 $25.68 $25.80 $25.80 17,294
2023-07-21 $25.59 $25.74 $25.54 $25.64 $25.64 17,844
2023-07-20 $25.52 $25.52 $25.33 $25.50 $25.50 17,511
2023-07-19 $25.26 $25.48 $25.26 $25.41 $25.41 15,834
2023-07-18 $25.24 $25.31 $24.97 $25.14 $25.14 90,528
2023-07-17 $25.30 $25.42 $25.29 $25.37 $25.37 13,182
2023-07-14 $25.33 $25.43 $25.23 $25.39 $25.39 20,015
2023-07-13 $25.27 $25.42 $25.14 $25.41 $25.41 55,981
2023-07-12 $25.42 $25.50 $25.25 $25.25 $25.25 9,143
2023-07-11 $24.82 $25.14 $24.80 $25.14 $25.14 9,860
2023-07-10 $24.65 $24.77 $24.55 $24.77 $24.77 17,532
2023-07-07 $24.67 $24.79 $24.58 $24.66 $24.66 7,292
2023-07-06 $24.62 $24.75 $24.24 $24.75 $24.75 19,773
2023-07-05 $24.82 $25.05 $24.60 $24.90 $24.90 8,417
2023-07-03 $24.70 $24.99 $24.70 $24.89 $24.89 6,948
2023-06-30 $24.71 $24.72 $24.26 $24.61 $24.61 25,495
2023-06-29 $24.17 $24.49 $24.17 $24.49 $24.49 12,608
2023-06-28 $24.31 $24.31 $24.07 $24.18 $24.18 14,282
2023-06-27 $24.07 $24.31 $23.92 $24.27 $24.27 9,457
2023-06-26 $23.88 $24.31 $23.88 $24.31 $23.98 8,258
2023-06-23 $23.95 $24.10 $23.71 $23.73 $23.40 11,396
2023-06-22 $24.48 $24.48 $23.98 $24.08 $23.75 6,763
2023-06-21 $24.50 $24.53 $24.37 $24.46 $24.12 11,069
2023-06-20 $24.81 $24.81 $24.49 $24.61 $24.27 18,863
2023-06-16 $24.92 $25.04 $24.84 $24.90 $24.56 17,620
2023-06-15 $24.72 $24.85 $24.68 $24.85 $24.51 11,309
2023-06-14 $24.80 $24.92 $24.63 $24.79 $24.45 11,159
2023-06-13 $24.60 $24.74 $24.60 $24.69 $24.35 19,574
2023-06-12 $24.50 $24.59 $24.41 $24.59 $24.25 34,984
2023-06-09 $24.73 $24.79 $24.56 $24.61 $24.27 16,104
2023-06-08 $24.64 $24.71 $24.59 $24.70 $24.36 13,980
2023-06-07 $24.53 $24.90 $24.51 $24.90 $24.56 7,218
2023-06-06 $24.24 $24.47 $24.24 $24.44 $24.10 16,684
2023-06-05 $24.30 $24.38 $24.12 $24.19 $23.86 19,973
2023-06-02 $23.98 $24.36 $23.97 $24.34 $24.34 22,616
2023-06-01 $23.78 $23.87 $23.51 $23.72 $23.72 40,328
2023-05-31 $23.61 $23.79 $23.57 $23.76 $23.76 30,345
2023-05-30 $23.76 $23.83 $23.58 $23.64 $23.64 17,952
2023-05-26 $23.23 $23.57 $23.23 $23.53 $23.53 52,313
2023-05-25 $23.12 $23.36 $23.03 $23.21 $23.21 13,239
2023-05-24 $23.52 $23.52 $23.20 $23.22 $23.22 16,510
2023-05-23 $23.82 $24.04 $23.70 $23.70 $23.70 18,654
2023-05-22 $23.80 $24.00 $23.69 $23.88 $23.88 16,848
2023-05-19 $23.91 $24.01 $23.70 $23.78 $23.78 12,660
2023-05-18 $23.84 $23.95 $23.66 $23.80 $23.80 65,635
2023-05-17 $23.79 $23.93 $23.62 $23.93 $23.93 18,485
2023-05-16 $24.25 $24.25 $23.65 $23.65 $23.65 27,769
2023-05-15 $24.35 $24.35 $24.21 $24.28 $24.28 16,604
2023-05-12 $24.40 $24.40 $24.12 $24.27 $24.27 34,431
2023-05-11 $24.50 $24.50 $24.24 $24.33 $24.33 14,333
2023-05-10 $24.62 $24.69 $24.42 $24.59 $24.59 168,146
2023-05-09 $24.43 $24.48 $24.16 $24.40 $24.40 31,641
2023-05-08 $24.57 $24.65 $24.47 $24.56 $24.56 55,411
2023-05-05 $24.41 $24.64 $24.41 $24.62 $24.62 29,035
2023-05-04 $23.96 $24.32 $23.94 $24.22 $24.22 29,641
2023-05-03 $24.09 $24.28 $23.95 $23.95 $23.95 12,965
2023-05-02 $24.30 $24.30 $23.81 $24.02 $24.02 44,517
2023-05-01 $24.57 $24.57 $24.30 $24.35 $24.35 52,740
2023-04-28 $24.20 $24.53 $24.20 $24.51 $24.51 8,448
2023-04-27 $23.83 $24.23 $23.82 $24.17 $24.17 11,170
2023-04-26 $23.81 $24.01 $23.64 $23.67 $23.67 13,743
2023-04-25 $23.95 $24.02 $23.87 $23.88 $23.88 14,352
2023-04-24 $24.16 $24.16 $23.92 $24.10 $24.10 28,362
2023-04-21 $24.17 $24.26 $23.96 $24.16 $24.16 13,903
2023-04-20 $24.21 $24.21 $23.99 $24.10 $24.10 14,291
2023-04-19 $23.99 $24.31 $23.99 $24.26 $24.26 18,771
2023-04-18 $24.21 $24.24 $24.04 $24.12 $24.12 120,275
2023-04-17 $23.65 $24.17 $23.65 $24.17 $24.17 28,535
2023-04-14 $24.15 $24.15 $23.49 $23.65 $23.65 186,577
2023-04-13 $24.17 $24.17 $23.79 $23.99 $23.99 156,139
2023-04-12 $24.48 $24.50 $24.14 $24.14 $24.14 36,850
2023-04-11 $24.29 $24.47 $24.21 $24.29 $24.29 118,455
2023-04-10 $24.01 $24.21 $23.86 $24.21 $24.21 11,043
2023-04-06 $23.99 $24.11 $23.88 $24.11 $24.11 22,618
2023-04-05 $24.04 $24.12 $23.90 $23.97 $23.97 8,138
2023-04-04 $24.22 $24.22 $23.97 $24.08 $24.08 26,472
2023-04-03 $24.37 $24.52 $24.07 $24.18 $24.18 41,554
2023-03-31 $23.93 $24.35 $23.93 $24.35 $24.35 11,982
2023-03-30 $23.68 $23.85 $23.68 $23.78 $23.78 12,429
2023-03-29 $23.22 $23.51 $23.22 $23.50 $23.50 33,103
2023-03-28 $22.88 $23.06 $22.88 $22.98 $22.98 29,354
2023-03-27 $23.11 $23.22 $23.02 $23.03 $23.03 12,904
2023-03-24 $22.31 $22.97 $22.31 $22.97 $22.97 33,566
2023-03-23 $22.90 $23.17 $22.60 $22.66 $22.43 30,471
2023-03-22 $23.58 $23.58 $22.80 $22.80 $22.57 14,204
2023-03-21 $23.99 $24.00 $23.52 $23.67 $23.43 13,982
2023-03-20 $23.55 $23.86 $23.52 $23.77 $23.53 22,288
2023-03-17 $23.80 $23.85 $23.47 $23.48 $23.25 50,725
2023-03-16 $23.88 $24.18 $23.65 $24.05 $23.81 26,233
2023-03-15 $23.96 $24.21 $23.86 $24.17 $23.93 20,914
2023-03-14 $24.40 $24.53 $24.02 $24.25 $24.01 11,008
2023-03-13 $23.57 $24.30 $23.57 $24.02 $23.78 7,159
2023-03-10 $24.34 $24.34 $23.69 $23.72 $23.48 28,020
2023-03-09 $25.17 $25.27 $24.67 $24.67 $24.42 9,372
2023-03-08 $25.13 $25.41 $25.12 $25.26 $25.01 9,997
2023-03-07 $25.50 $25.53 $24.97 $25.02 $24.77 15,011
2023-03-06 $25.72 $25.74 $25.51 $25.58 $25.33 23,919
2023-03-03 $25.43 $25.65 $25.41 $25.59 $25.34 50,988
2023-03-02 $24.75 $25.25 $24.75 $25.24 $24.99 10,695
2023-03-01 $25.09 $25.09 $24.74 $24.90 $24.65 26,986
2023-02-28 $25.32 $25.58 $25.24 $25.24 $24.99 12,217
2023-02-27 $25.55 $25.59 $25.25 $25.32 $25.07 14,822
2023-02-24 $25.37 $25.38 $25.18 $25.29 $25.03 30,562
2023-02-23 $25.65 $25.67 $25.39 $25.64 $25.38 20,332
2023-02-22 $25.74 $25.78 $25.43 $25.48 $25.23 7,359
2023-02-21 $25.90 $25.90 $25.54 $25.64 $25.38 25,100
2023-02-17 $25.89 $26.12 $25.85 $26.08 $25.82 11,206
2023-02-16 $26.05 $26.36 $26.01 $26.17 $25.91 9,258
2023-02-15 $26.15 $26.40 $26.10 $26.40 $26.14 11,279
2023-02-14 $26.61 $26.62 $26.19 $26.31 $26.05 17,766
2023-02-13 $26.44 $26.54 $26.44 $26.52 $26.26 22,030
2023-02-10 $26.13 $26.32 $25.99 $26.31 $26.05 16,598
2023-02-09 $26.72 $26.72 $26.13 $26.20 $25.94 24,431
2023-02-08 $26.51 $26.59 $26.41 $26.48 $26.22 56,792
2023-02-07 $26.54 $26.72 $26.30 $26.57 $26.31 29,079
2023-02-06 $26.55 $26.66 $26.41 $26.63 $26.37 29,582
2023-02-03 $27.02 $27.02 $26.57 $26.82 $26.55 22,168
2023-02-02 $26.90 $27.45 $26.90 $27.24 $26.97 24,265
2023-02-01 $26.42 $26.79 $26.10 $26.61 $26.35 58,580
2023-01-31 $26.03 $26.55 $25.99 $26.46 $26.20 14,801
2023-01-30 $26.19 $26.36 $25.99 $25.99 $25.73 25,245
2023-01-27 $26.07 $26.39 $26.07 $26.30 $26.04 16,363
2023-01-26 $25.85 $25.96 $25.76 $25.95 $25.69 26,769
2023-01-25 $25.58 $25.74 $25.55 $25.68 $25.43 18,638
2023-01-24 $25.62 $25.81 $25.36 $25.74 $25.48 33,281
2023-01-23 $25.44 $25.72 $25.34 $25.64 $25.39 21,701
2023-01-20 $24.87 $25.39 $24.87 $25.39 $25.14 31,029
2023-01-19 $25.07 $25.33 $25.07 $25.07 $24.82 87,613
2023-01-18 $25.61 $25.68 $25.17 $25.20 $25.20 96,824
2023-01-17 $25.39 $25.63 $25.39 $25.50 $25.50 54,028
2023-01-13 $25.35 $25.44 $25.28 $25.39 $25.39 81,700
2023-01-12 $25.20 $25.61 $25.20 $25.57 $25.57 51,353
2023-01-11 $24.49 $25.25 $24.49 $25.25 $25.25 62,968
2023-01-10 $24.28 $24.33 $24.15 $24.33 $24.33 123,055
2023-01-09 $24.45 $24.61 $24.34 $24.34 $24.34 26,789
2023-01-06 $23.96 $24.41 $23.86 $24.37 $24.37 13,937
2023-01-05 $24.24 $24.24 $23.73 $23.77 $23.77 20,155
2023-01-04 $24.20 $24.62 $24.20 $24.42 $24.42 21,892
2023-01-03 $24.16 $24.30 $23.76 $23.93 $23.93 23,359
2022-12-30 $23.99 $24.04 $23.72 $23.98 $23.98 49,161
2022-12-29 $23.79 $24.17 $23.79 $24.11 $24.11 47,244
2022-12-28 $24.16 $24.17 $23.60 $23.61 $23.61 33,427
2022-12-27 $24.12 $24.12 $23.91 $24.07 $24.07 76,326
2022-12-23 $23.78 $24.06 $23.69 $24.05 $24.05 27,039
2022-12-22 $23.98 $24.10 $23.65 $24.10 $23.86 97,610
2022-12-21 $24.20 $24.45 $24.15 $24.20 $23.96 69,777
2022-12-20 $23.99 $24.15 $23.76 $24.00 $23.76 73,446
2022-12-19 $24.30 $24.31 $23.96 $24.10 $23.86 23,977
2022-12-16 $24.71 $24.71 $24.11 $24.37 $24.13 23,396
2022-12-15 $25.07 $25.19 $24.91 $25.05 $24.80 19,253
2022-12-14 $25.41 $25.79 $25.26 $25.35 $25.10 17,755
2022-12-13 $25.75 $25.84 $25.23 $25.46 $25.21 27,015
2022-12-12 $24.83 $25.11 $24.81 $25.11 $24.86 14,754
2022-12-09 $24.97 $25.13 $24.96 $24.96 $24.71 9,191
2022-12-08 $25.01 $25.24 $24.99 $25.01 $24.76 92,671
2022-12-07 $24.72 $25.01 $24.65 $24.82 $24.58 27,568
2022-12-06 $24.98 $24.98 $24.64 $24.77 $24.53 16,284
2022-12-05 $25.20 $25.28 $24.90 $24.93 $24.68 42,542
2022-12-02 $25.11 $25.46 $25.11 $25.40 $25.15 12,081
2022-12-01 $25.73 $25.75 $25.24 $25.44 $25.19 10,741
2022-11-30 $24.98 $25.53 $24.71 $25.53 $25.28 18,620
2022-11-29 $24.54 $24.98 $24.48 $24.98 $24.73 12,212
2022-11-28 $25.05 $25.05 $24.49 $24.52 $24.28 16,309
2022-11-25 $25.11 $25.20 $25.11 $25.18 $24.93 9,490
2022-11-23 $25.10 $25.17 $24.88 $25.06 $24.81 22,581
2022-11-22 $25.00 $25.10 $24.94 $25.10 $24.85 12,727
2022-11-21 $24.81 $24.89 $24.63 $24.89 $24.64 12,454
2022-11-18 $24.69 $24.82 $24.61 $24.81 $24.56 22,781
2022-11-17 $24.27 $24.46 $24.16 $24.44 $24.20 38,158
2022-11-16 $24.79 $24.79 $24.52 $24.56 $24.32 81,062
2022-11-15 $24.95 $24.95 $24.61 $24.80 $24.55 127,287
2022-11-14 $25.07 $25.07 $24.57 $24.57 $24.33 39,024
2022-11-11 $25.31 $25.41 $25.05 $25.13 $25.13 50,589
2022-11-10 $24.57 $25.26 $24.57 $25.23 $25.23 27,437
2022-11-09 $23.85 $24.07 $23.62 $23.65 $23.65 31,547
2022-11-08 $23.90 $24.08 $23.78 $23.88 $23.88 19,611
2022-11-07 $23.93 $23.94 $23.59 $23.76 $23.76 24,875
2022-11-04 $23.64 $23.89 $23.40 $23.79 $23.79 16,890
2022-11-03 $23.26 $23.56 $23.01 $23.47 $23.47 85,583
2022-11-02 $24.03 $24.18 $23.45 $23.45 $23.45 55,228
2022-11-01 $24.36 $24.36 $24.09 $24.10 $24.10 103,557
2022-10-31 $24.05 $24.26 $23.99 $24.16 $24.16 42,263
2022-10-28 $23.63 $24.26 $23.63 $24.21 $24.21 48,364
2022-10-27 $23.79 $23.95 $23.68 $23.70 $23.70 151,526
2022-10-26 $23.73 $23.86 $23.57 $23.66 $23.66 792,253
2022-10-25 $22.96 $23.75 $22.96 $23.73 $23.73 50,549
2022-10-24 $22.99 $23.01 $22.69 $22.86 $22.86 28,876
2022-10-21 $22.65 $22.81 $22.37 $22.81 $22.81 48,373
2022-10-20 $22.67 $22.95 $22.57 $22.59 $22.59 44,373
2022-10-19 $23.00 $23.02 $22.50 $22.61 $22.61 78,774
2022-10-18 $23.34 $23.46 $23.00 $23.18 $23.18 31,059
2022-10-17 $22.69 $23.01 $22.69 $22.97 $22.97 84,806
2022-10-14 $22.90 $23.02 $22.14 $22.15 $22.15 186,866
2022-10-13 $21.98 $22.79 $21.79 $22.69 $22.69 62,625
2022-10-12 $22.51 $22.51 $22.16 $22.31 $22.31 217,943
2022-10-11 $22.14 $22.55 $21.96 $22.46 $22.46 66,446
2022-10-10 $22.40 $22.49 $22.16 $22.16 $22.16 290,636
2022-10-07 $22.69 $22.69 $22.27 $22.35 $22.35 79,557
2022-10-06 $23.20 $23.20 $22.84 $22.87 $22.87 38,378
2022-10-05 $23.34 $23.54 $23.04 $23.41 $23.41 56,859
2022-10-04 $23.71 $24.02 $23.67 $23.84 $23.84 171,909
2022-10-03 $23.38 $23.54 $23.12 $23.41 $23.41 59,200
2022-09-30 $22.88 $23.13 $22.83 $23.03 $23.03 52,736
2022-09-29 $23.16 $23.16 $22.58 $22.74 $22.74 36,590
2022-09-28 $23.09 $23.47 $22.90 $23.39 $23.39 80,818
2022-09-27 $23.43 $23.48 $22.82 $22.88 $22.88 483,102
2022-09-26 $23.79 $23.79 $23.02 $23.20 $23.20 62,952
2022-09-23 $23.92 $24.07 $23.71 $23.86 $23.86 381,067
2022-09-22 $24.60 $24.60 $24.22 $24.34 $24.21 67,047
2022-09-21 $25.29 $25.30 $24.63 $24.63 $24.49 15,346
2022-09-20 $25.37 $25.37 $24.91 $25.03 $24.89 38,747
2022-09-19 $25.33 $25.58 $25.30 $25.58 $25.43 41,298
2022-09-16 $25.49 $25.66 $25.28 $25.66 $25.66 69,453
2022-09-15 $26.07 $26.19 $25.64 $25.67 $25.67 54,975
2022-09-14 $26.38 $26.38 $25.93 $26.11 $26.11 99,292
2022-09-13 $26.89 $26.92 $26.43 $26.44 $26.44 15,551
2022-09-12 $27.27 $27.44 $27.27 $27.40 $27.40 33,787
2022-09-09 $26.98 $27.21 $26.86 $27.15 $27.15 19,007
2022-09-08 $26.69 $26.96 $26.60 $26.84 $26.84 23,992
2022-09-07 $26.45 $26.83 $26.40 $26.80 $26.80 8,402
2022-09-06 $26.17 $26.39 $26.04 $26.33 $26.33 32,196
2022-09-02 $26.60 $26.66 $26.03 $26.06 $26.06 85,314
2022-09-01 $26.19 $26.38 $25.92 $26.36 $26.36 42,540
2022-08-31 $26.71 $26.82 $26.33 $26.37 $26.37 79,479
2022-08-30 $26.90 $26.90 $26.48 $26.54 $26.54 49,210
2022-08-29 $26.98 $27.08 $26.87 $26.89 $26.89 109,728
2022-08-26 $27.68 $27.68 $27.16 $27.16 $27.16 30,461
2022-08-25 $27.57 $27.81 $27.55 $27.80 $27.80 34,321
2022-08-24 $27.30 $27.59 $27.30 $27.44 $27.44 37,566
2022-08-23 $27.58 $27.58 $27.17 $27.26 $27.26 16,080
2022-08-22 $27.87 $27.87 $27.60 $27.62 $27.62 57,958
2022-08-19 $28.45 $28.45 $28.15 $28.23 $28.23 39,528
2022-08-18 $28.81 $28.81 $28.44 $28.52 $28.52 30,481
2022-08-17 $28.62 $28.90 $28.56 $28.76 $28.76 49,487
2022-08-16 $28.80 $29.00 $28.80 $28.86 $28.86 24,479
2022-08-15 $28.77 $28.95 $28.77 $28.91 $28.91 25,827
2022-08-12 $28.49 $28.84 $28.49 $28.82 $28.82 51,988
2022-08-11 $28.46 $28.59 $28.28 $28.35 $28.35 23,445
2022-08-10 $28.25 $28.37 $28.12 $28.35 $28.35 72,498
2022-08-09 $27.68 $27.93 $27.67 $27.91 $27.91 109,174
2022-08-08 $27.66 $27.92 $27.63 $27.71 $27.71 42,946
2022-08-05 $27.17 $27.45 $27.13 $27.45 $27.45 26,152
2022-08-04 $27.47 $27.50 $27.26 $27.39 $27.39 62,302
2022-08-03 $27.72 $27.80 $27.43 $27.44 $27.44 123,744
2022-08-02 $27.78 $27.84 $27.40 $27.41 $27.41 48,485
2022-08-01 $27.91 $27.92 $27.72 $27.79 $27.79 46,533
2022-07-29 $27.88 $28.11 $27.86 $28.01 $28.01 31,376
2022-07-28 $27.30 $27.89 $27.27 $27.86 $27.86 40,863
2022-07-27 $26.90 $27.07 $26.72 $27.02 $27.02 32,600
2022-07-26 $26.77 $26.90 $26.77 $26.84 $26.84 13,759
2022-07-25 $26.65 $26.95 $26.65 $26.82 $26.82 13,851
2022-07-22 $26.66 $26.86 $26.57 $26.71 $26.71 33,131
2022-07-21 $26.24 $26.56 $26.16 $26.54 $26.54 33,350
2022-07-20 $26.43 $26.67 $26.26 $26.41 $26.41 55,674
2022-07-19 $25.99 $26.39 $25.92 $26.37 $26.37 24,711
2022-07-18 $26.06 $26.06 $25.68 $25.76 $25.76 17,413
2022-07-15 $25.67 $25.93 $25.55 $25.83 $25.83 78,983
2022-07-14 $25.24 $25.47 $25.24 $25.39 $25.39 24,978
2022-07-13 $25.50 $25.81 $25.35 $25.66 $25.66 80,181
2022-07-12 $25.77 $26.00 $25.62 $25.81 $25.81 337,116
2022-07-11 $26.02 $26.02 $25.75 $25.88 $25.88 334,751
2022-07-08 $26.00 $26.14 $25.89 $25.97 $25.97 229,303
2022-07-07 $26.19 $26.34 $26.05 $26.10 $26.10 39,871
2022-07-06 $26.11 $26.34 $25.99 $26.06 $26.06 83,541
2022-07-05 $25.91 $26.09 $25.50 $26.09 $26.09 146,950
2022-07-01 $25.69 $26.18 $25.69 $26.18 $26.18 90,245
2022-06-30 $25.68 $26.09 $25.44 $25.74 $25.74 89,107
2022-06-29 $25.98 $25.98 $25.66 $25.86 $25.86 141,657
2022-06-28 $26.63 $26.68 $26.04 $26.06 $26.06 39,492
2022-06-27 $26.26 $26.50 $26.12 $26.24 $26.24 48,697
2022-06-24 $25.80 $26.26 $25.80 $26.23 $26.23 19,915
2022-06-23 $25.46 $25.86 $25.46 $25.80 $25.66 86,483
2022-06-22 $24.88 $25.64 $24.88 $25.37 $25.24 61,332
2022-06-21 $25.19 $25.45 $25.11 $25.13 $25.00 96,566
2022-06-17 $24.81 $25.27 $24.71 $24.90 $24.77 59,688
2022-06-16 $24.77 $25.00 $24.67 $24.76 $24.63 50,389
2022-06-15 $24.97 $25.69 $24.90 $25.35 $25.22 45,630
2022-06-14 $24.89 $24.97 $24.49 $24.70 $24.57 230,151
2022-06-13 $25.51 $25.51 $24.70 $24.79 $24.66 145,743
2022-06-10 $26.34 $26.37 $26.06 $26.14 $26.00 163,511
2022-06-09 $27.18 $27.28 $26.63 $26.63 $26.49 29,301
2022-06-08 $27.74 $27.81 $27.19 $27.26 $27.12 89,298
2022-06-07 $27.43 $28.00 $27.34 $27.97 $27.82 57,693
2022-06-06 $27.91 $27.91 $27.49 $27.53 $27.38 42,857
2022-06-03 $27.86 $27.98 $27.61 $27.69 $27.54 37,011
2022-06-02 $27.75 $28.09 $27.43 $28.07 $27.92 44,756
2022-06-01 $28.06 $28.06 $27.38 $27.78 $27.63 49,241
2022-05-31 $27.84 $28.10 $27.79 $27.93 $27.78 71,321
2022-05-27 $27.62 $28.23 $27.62 $28.20 $28.05 56,940
2022-05-26 $27.53 $27.71 $27.48 $27.52 $27.37 365,985
2022-05-25 $27.05 $27.48 $27.05 $27.38 $27.24 78,528
2022-05-24 $26.77 $27.19 $26.42 $27.15 $27.01 253,419
2022-05-23 $27.02 $27.06 $26.57 $26.96 $26.82 54,914
2022-05-20 $26.97 $26.97 $26.31 $26.73 $26.59 116,507
2022-05-19 $26.72 $26.97 $26.61 $26.66 $26.52 92,488
2022-05-18 $27.65 $27.69 $26.82 $26.91 $26.77 81,077
2022-05-17 $27.73 $27.77 $27.40 $27.76 $27.61 111,172
2022-05-16 $27.44 $27.62 $27.40 $27.43 $27.29 74,439
2022-05-13 $26.93 $27.56 $26.93 $27.55 $27.40 161,166
2022-05-12 $26.63 $26.88 $26.47 $26.87 $26.73 170,427
2022-05-11 $26.77 $27.32 $26.64 $26.69 $26.55 228,032
2022-05-10 $27.61 $27.63 $26.57 $26.75 $26.61 137,147
2022-05-09 $28.12 $28.12 $27.10 $27.20 $27.06 173,307
2022-05-06 $28.67 $28.69 $28.18 $28.45 $28.30 91,777
2022-05-05 $29.55 $29.61 $28.66 $28.86 $28.71 154,389
2022-05-04 $29.42 $29.69 $28.84 $29.63 $29.47 327,590
2022-05-03 $29.11 $29.52 $28.95 $29.34 $29.19 167,653
2022-05-02 $29.86 $29.86 $28.46 $29.01 $28.86 258,939
2022-04-29 $31.21 $31.21 $29.75 $29.81 $29.65 171,779
2022-04-28 $31.10 $31.45 $30.64 $31.35 $31.18 108,325
2022-04-27 $31.05 $31.24 $30.75 $30.77 $30.61 494,408
2022-04-26 $31.35 $31.53 $30.98 $31.00 $30.84 58,585
2022-04-25 $31.39 $31.45 $30.89 $31.43 $31.26 128,560
2022-04-22 $31.84 $31.92 $31.47 $31.51 $31.34 43,536
2022-04-21 $32.44 $32.44 $32.05 $32.07 $31.90 85,583
2022-04-20 $32.02 $32.39 $32.02 $32.25 $32.08 47,885
2022-04-19 $31.28 $31.85 $31.28 $31.79 $31.62 61,684
2022-04-18 $31.19 $31.30 $30.95 $31.08 $30.92 232,386
2022-04-14 $31.59 $31.59 $31.24 $31.24 $31.08 37,260
2022-04-13 $31.20 $31.39 $31.09 $31.35 $31.18 48,784
2022-04-12 $31.20 $31.33 $30.97 $31.09 $30.93 107,609
2022-04-11 $31.38 $31.38 $30.97 $31.04 $30.88 189,028
2022-04-08 $31.51 $31.53 $31.29 $31.40 $31.24 140,556
2022-04-07 $31.61 $31.61 $31.16 $31.39 $31.23 168,711
2022-04-06 $31.14 $31.72 $31.14 $31.70 $31.53 147,102
2022-04-05 $31.48 $31.79 $31.22 $31.31 $31.14 100,782
2022-04-04 $31.85 $31.85 $31.25 $31.52 $31.35 276,234
2022-04-01 $31.31 $31.80 $31.23 $31.79 $31.62 106,253
2022-03-31 $31.70 $31.78 $31.16 $31.20 $31.04 39,346
2022-03-30 $31.72 $31.75 $31.51 $31.60 $31.43 22,788
2022-03-29 $31.23 $31.91 $31.23 $31.87 $31.70 27,794
2022-03-28 $30.62 $30.92 $30.62 $30.92 $30.76 70,709
2022-03-25 $30.36 $30.60 $30.30 $30.60 $30.44 31,772
2022-03-24 $30.18 $30.31 $30.07 $30.31 $30.06 81,765
2022-03-23 $30.41 $30.41 $30.10 $30.13 $29.88 106,808
2022-03-22 $30.46 $30.63 $30.37 $30.43 $30.18 81,680
2022-03-21 $30.53 $30.61 $30.19 $30.33 $30.08 66,144
2022-03-18 $30.30 $30.51 $30.24 $30.50 $30.25 77,099
2022-03-17 $29.95 $30.39 $29.95 $30.37 $30.12 41,595
2022-03-16 $29.94 $30.13 $29.44 $30.01 $29.76 81,605
2022-03-15 $29.65 $29.85 $29.43 $29.70 $29.46 137,568
2022-03-14 $29.93 $29.93 $29.40 $29.48 $29.24 35,507
2022-03-11 $30.28 $30.30 $29.74 $29.74 $29.50 31,283
2022-03-10 $29.74 $30.08 $29.63 $30.04 $29.79 42,553
2022-03-09 $30.00 $30.23 $29.93 $29.97 $29.72 87,846
2022-03-08 $29.59 $29.96 $29.42 $29.53 $29.29 75,282
2022-03-07 $30.08 $30.20 $29.59 $29.61 $29.37 277,049
2022-03-04 $29.81 $30.20 $29.68 $30.18 $29.93 64,225
2022-03-03 $29.85 $30.07 $29.56 $29.98 $29.73 85,925
2022-03-02 $29.25 $29.83 $29.25 $29.72 $29.48 64,267
2022-03-01 $29.39 $29.44 $28.98 $29.16 $28.92 84,875
2022-02-28 $29.50 $29.68 $29.10 $29.36 $29.12 64,219
2022-02-25 $29.19 $29.85 $29.19 $29.84 $29.59 44,211
2022-02-24 $28.10 $29.14 $27.97 $29.08 $28.84 263,182
2022-02-23 $29.27 $29.42 $28.64 $28.66 $28.42 36,816
2022-02-22 $29.14 $29.27 $28.90 $29.08 $28.84 106,986
2022-02-18 $29.35 $29.58 $29.21 $29.24 $28.99 66,680
2022-02-17 $29.59 $29.62 $29.35 $29.41 $29.17 55,726
2022-02-16 $29.45 $29.68 $29.31 $29.62 $29.38 33,516
2022-02-15 $29.45 $29.60 $29.33 $29.43 $29.19 44,274
2022-02-14 $29.42 $29.57 $29.06 $29.19 $28.95 74,272
2022-02-11 $29.78 $29.87 $29.28 $29.47 $29.23 65,307
2022-02-10 $29.99 $30.33 $29.50 $29.66 $29.42 268,255
2022-02-09 $29.96 $30.36 $29.96 $30.34 $30.09 45,012
2022-02-08 $29.82 $29.89 $29.60 $29.65 $29.41 198,021
2022-02-07 $29.94 $30.00 $29.77 $29.82 $29.57 43,467
2022-02-04 $30.04 $30.23 $29.62 $29.91 $29.67 141,961
2022-02-03 $30.40 $30.46 $30.22 $30.22 $29.97 20,356
2022-02-02 $30.24 $30.62 $30.24 $30.56 $30.31 40,416
2022-02-01 $30.28 $30.28 $30.01 $30.17 $29.92 125,617
2022-01-31 $29.91 $30.33 $29.88 $30.33 $30.08 40,587
2022-01-28 $29.08 $29.96 $28.79 $29.95 $29.70 47,362
2022-01-27 $29.71 $29.96 $28.99 $29.11 $28.87 51,521
2022-01-26 $30.09 $30.47 $29.37 $29.55 $29.31 75,220
2022-01-25 $29.78 $30.13 $29.38 $29.94 $29.69 447,616
2022-01-24 $29.91 $30.05 $28.99 $30.02 $29.77 881,125
2022-01-21 $30.17 $30.43 $30.01 $30.09 $29.84 177,003
2022-01-20 $30.62 $30.93 $30.14 $30.14 $29.89 189,255
2022-01-19 $31.23 $31.27 $30.56 $30.58 $30.33 64,052
2022-01-18 $31.11 $31.16 $30.80 $30.99 $30.73 86,468
2022-01-14 $31.44 $31.44 $30.98 $31.32 $31.06 33,287
2022-01-13 $31.66 $31.77 $31.48 $31.53 $31.27 122,577
2022-01-12 $31.48 $31.65 $31.48 $31.52 $31.26 83,809
2022-01-11 $31.45 $31.49 $31.02 $31.43 $31.17 79,457
2022-01-10 $31.35 $31.43 $31.08 $31.43 $31.17 92,031
2022-01-07 $31.74 $31.78 $31.55 $31.56 $31.30 80,383
2022-01-06 $31.84 $31.99 $31.60 $31.80 $31.54 169,172
2022-01-05 $32.41 $32.48 $31.81 $31.83 $31.57 309,527
2022-01-04 $32.55 $32.72 $32.47 $32.52 $32.25 105,652
2022-01-03 $32.76 $32.76 $31.96 $32.40 $32.13 480,035
2021-12-31 $32.62 $32.83 $32.60 $32.60 $32.33 21,722
2021-12-30 $32.45 $32.68 $32.45 $32.53 $32.26 26,919
2021-12-29 $32.31 $32.50 $32.09 $32.45 $32.18 85,278
2021-12-28 $32.06 $32.23 $31.99 $32.20 $31.93 708,388
2021-12-27 $31.63 $32.08 $31.56 $32.06 $31.80 43,624
2021-12-23 $31.71 $31.75 $31.43 $31.58 $31.32 36,094
2021-12-22 $31.69 $31.89 $31.67 $31.88 $31.38 42,838
2021-12-21 $31.40 $31.70 $31.35 $31.57 $31.07 291,186
2021-12-20 $31.05 $31.19 $30.80 $31.14 $30.65 510,095
2021-12-17 $31.38 $31.71 $31.34 $31.43 $30.93 54,749
2021-12-16 $31.54 $31.74 $31.30 $31.45 $30.95 59,502
2021-12-15 $31.23 $31.60 $31.11 $31.53 $31.03 76,794
2021-12-14 $31.43 $31.43 $30.95 $31.08 $30.59 173,701
2021-12-13 $31.17 $31.63 $31.03 $31.46 $30.96 97,590
2021-12-10 $31.24 $31.27 $31.07 $31.20 $30.71 17,770
2021-12-09 $31.51 $31.51 $31.19 $31.19 $30.70 60,319
2021-12-08 $31.41 $31.70 $31.41 $31.64 $31.14 114,421
2021-12-07 $31.17 $31.44 $31.17 $31.33 $30.84 41,821
2021-12-06 $30.64 $31.21 $30.64 $31.00 $30.51 43,528
2021-12-03 $30.59 $30.59 $30.21 $30.40 $29.92 51,141
2021-12-02 $29.83 $30.74 $29.83 $30.55 $30.07 58,941
2021-12-01 $30.59 $30.89 $29.70 $29.72 $29.25 666,081
2021-11-30 $30.48 $30.66 $30.25 $30.25 $29.77 34,934
2021-11-29 $30.90 $31.05 $30.62 $30.84 $30.35 102,842
2021-11-26 $30.92 $30.99 $30.40 $30.58 $30.10 13,375
2021-11-24 $31.18 $31.57 $31.13 $31.53 $31.03 58,011
2021-11-23 $30.94 $31.30 $30.94 $31.17 $30.68 42,222
2021-11-22 $31.17 $31.20 $30.90 $30.96 $30.47 39,157
2021-11-19 $31.30 $31.30 $30.95 $31.06 $30.57 12,239
2021-11-18 $31.22 $31.36 $31.20 $31.30 $30.81 21,942
2021-11-17 $31.09 $31.29 $30.58 $31.25 $30.76 174,380
2021-11-16 $31.31 $31.31 $31.05 $31.12 $30.63 32,462
2021-11-15 $31.12 $31.35 $31.04 $31.32 $30.83 51,311
2021-11-12 $31.08 $31.08 $30.86 $30.99 $30.50 44,108
2021-11-11 $30.94 $31.00 $30.78 $30.98 $30.49 51,336
2021-11-10 $30.80 $31.07 $30.80 $30.92 $30.43 81,465
2021-11-09 $30.90 $30.99 $30.87 $30.95 $30.46 21,008
2021-11-08 $31.07 $31.07 $30.76 $30.88 $30.39 28,701
2021-11-05 $31.02 $31.27 $30.92 $30.95 $30.47 17,688
2021-11-04 $31.09 $31.10 $30.59 $30.71 $30.23 22,150
2021-11-03 $30.82 $31.15 $30.82 $31.10 $30.61 15,759
2021-11-02 $30.76 $30.96 $30.71 $30.84 $30.35 18,145
2021-11-01 $30.50 $30.69 $30.08 $30.62 $30.14 76,646
2021-10-29 $30.65 $30.73 $30.32 $30.45 $29.97 39,257
2021-10-28 $30.41 $30.78 $30.41 $30.77 $30.29 19,623
2021-10-27 $30.58 $30.58 $30.32 $30.32 $29.84 84,566
2021-10-26 $30.45 $30.61 $30.45 $30.50 $30.02 41,932
2021-10-25 $30.24 $30.50 $30.22 $30.42 $29.94 155,698
2021-10-22 $30.35 $30.51 $30.34 $30.34 $29.86 22,422
2021-10-21 $30.30 $30.38 $30.19 $30.30 $29.82 27,316
2021-10-20 $29.87 $30.31 $29.87 $30.30 $29.82 54,816
2021-10-19 $30.01 $30.01 $29.80 $29.81 $29.34 40,874
2021-10-18 $29.70 $29.99 $29.70 $29.89 $29.42 16,948
2021-10-15 $29.97 $30.04 $29.66 $29.80 $29.33 44,361
2021-10-14 $29.56 $29.80 $29.56 $29.77 $29.30 177,388
2021-10-13 $29.11 $29.40 $29.05 $29.40 $28.94 17,443
2021-10-12 $28.78 $29.22 $28.78 $29.13 $28.67 22,059
2021-10-11 $28.55 $28.82 $28.55 $28.74 $28.28 31,949
2021-10-08 $28.92 $28.92 $28.64 $28.65 $28.20 48,134
2021-10-07 $29.03 $29.16 $28.85 $28.87 $28.41 56,102
2021-10-06 $28.31 $28.80 $28.06 $28.77 $28.32 102,894
2021-10-05 $28.47 $28.63 $28.41 $28.49 $28.04 104,642
2021-10-04 $28.73 $28.80 $28.60 $28.73 $28.28 133,669
2021-10-01 $28.43 $28.88 $28.28 $28.68 $28.23 200,537
2021-09-30 $28.89 $28.89 $28.28 $28.28 $27.83 50,582
2021-09-29 $28.61 $28.87 $28.61 $28.75 $28.30 61,698
2021-09-28 $28.32 $28.57 $28.27 $28.47 $28.02 167,983
2021-09-27 $28.97 $29.15 $28.53 $28.54 $28.09 83,739
2021-09-24 $29.23 $29.23 $28.84 $28.90 $28.44 20,862
2021-09-23 $29.32 $29.41 $29.20 $29.21 $28.74 44,873
2021-09-22 $29.13 $29.40 $29.13 $29.29 $28.77 70,362
2021-09-21 $29.23 $29.37 $28.99 $29.02 $28.50 80,807
2021-09-20 $28.98 $29.12 $28.69 $29.05 $28.53 51,441
2021-09-17 $29.44 $29.53 $29.17 $29.17 $28.65 565,357
2021-09-16 $29.49 $29.63 $29.34 $29.50 $28.98 105,721
2021-09-15 $29.42 $29.58 $29.35 $29.43 $28.91 19,616
2021-09-14 $29.54 $29.54 $29.19 $29.33 $28.81 24,302
2021-09-13 $29.49 $29.67 $29.40 $29.47 $28.95 16,310
2021-09-10 $29.71 $29.71 $29.24 $29.24 $28.72 16,280
2021-09-09 $30.15 $30.15 $29.67 $29.67 $29.14 66,379
2021-09-08 $30.26 $30.35 $30.19 $30.30 $29.76 22,767
2021-09-07 $30.43 $30.43 $29.97 $30.13 $29.59 17,652
2021-09-03 $30.34 $30.49 $30.18 $30.49 $29.95 13,171
2021-09-02 $30.37 $30.50 $30.18 $30.49 $29.95 70,986
2021-09-01 $29.98 $30.35 $29.98 $30.33 $29.79 54,518
2021-08-31 $29.70 $29.92 $29.65 $29.89 $29.36 60,272
2021-08-30 $29.53 $29.72 $29.41 $29.72 $29.19 10,926
2021-08-27 $29.36 $29.56 $29.34 $29.48 $28.96 25,179
2021-08-26 $29.15 $29.26 $29.07 $29.18 $28.66 13,774
2021-08-25 $29.11 $29.34 $29.00 $29.14 $28.62 12,915
2021-08-24 $29.34 $29.34 $28.99 $29.13 $28.61 35,901
2021-08-23 $29.42 $29.42 $29.15 $29.21 $28.69 21,271
2021-08-20 $28.92 $29.41 $28.92 $29.31 $28.79 24,926
2021-08-19 $28.91 $29.15 $28.91 $29.13 $28.61 14,890
2021-08-18 $29.23 $29.23 $29.05 $29.06 $28.54 46,087
2021-08-17 $29.32 $29.32 $29.07 $29.32 $28.80 17,901
2021-08-16 $29.27 $29.49 $29.27 $29.37 $28.85 16,600
2021-08-13 $29.33 $29.40 $29.22 $29.39 $28.87 57,697
2021-08-12 $29.28 $29.28 $29.11 $29.22 $28.70 16,015
2021-08-11 $29.11 $29.22 $29.00 $29.18 $28.66 52,392
2021-08-10 $29.33 $29.33 $29.01 $29.01 $28.49 26,021
2021-08-09 $29.35 $29.38 $29.26 $29.33 $28.81 13,447
2021-08-06 $29.49 $29.59 $29.45 $29.45 $28.93 17,785
2021-08-05 $29.26 $29.53 $29.26 $29.53 $29.01 11,038
2021-08-04 $29.32 $29.34 $29.04 $29.09 $28.57 93,968
2021-08-03 $29.31 $29.31 $29.13 $29.27 $28.75 51,647
2021-08-02 $29.50 $29.64 $29.25 $29.26 $28.74 190,464
2021-07-30 $29.30 $29.76 $29.30 $29.38 $28.86 18,134
2021-07-29 $29.46 $29.57 $29.28 $29.28 $28.76 46,582
2021-07-28 $29.40 $29.46 $29.26 $29.36 $28.84 36,822
2021-07-27 $29.31 $29.51 $29.24 $29.45 $28.93 34,963
2021-07-26 $29.26 $29.31 $29.16 $29.30 $28.78 48,961
2021-07-23 $29.22 $29.31 $29.08 $29.30 $28.78 15,633
2021-07-22 $29.15 $29.16 $29.00 $29.06 $28.54 15,469
2021-07-21 $29.36 $29.49 $29.29 $29.31 $28.79 66,295
2021-07-20 $28.65 $29.42 $28.65 $29.29 $28.77 36,923
2021-07-19 $28.93 $28.93 $28.36 $28.55 $28.04 85,320
2021-07-16 $29.26 $29.38 $29.14 $29.16 $28.64 94,830
2021-07-15 $29.08 $29.17 $29.02 $29.14 $28.62 26,205
2021-07-14 $28.97 $29.18 $28.97 $29.09 $28.57 136,562
2021-07-13 $29.20 $29.20 $28.77 $28.85 $28.33 31,660
2021-07-12 $28.92 $29.30 $28.92 $29.26 $28.74 40,268
2021-07-09 $28.60 $28.98 $28.56 $28.96 $28.45 56,017
2021-07-08 $28.33 $28.57 $28.17 $28.44 $27.93 204,552
2021-07-07 $28.54 $28.61 $28.37 $28.52 $28.02 398,500
2021-07-06 $28.35 $28.52 $28.09 $28.50 $27.99 53,787
2021-07-02 $28.27 $28.34 $28.16 $28.25 $27.75 277,131
2021-07-01 $28.11 $28.42 $27.99 $28.18 $27.68 877,270
2021-06-30 $28.25 $28.32 $28.00 $28.04 $27.54 92,106
2021-06-29 $28.27 $28.40 $28.16 $28.16 $27.66 7,862
2021-06-28 $28.21 $28.23 $28.01 $28.23 $27.73 15,704
2021-06-25 $28.20 $28.45 $28.20 $28.43 $27.93 8,722
2021-06-24 $28.41 $28.41 $28.08 $28.20 $27.70 12,801
2021-06-23 $28.54 $28.58 $28.44 $28.44 $27.83 149,970
2021-06-22 $28.61 $28.61 $28.45 $28.47 $27.86 8,635
2021-06-21 $28.09 $28.68 $28.09 $28.61 $27.99 16,156
2021-06-18 $28.36 $28.39 $28.00 $28.02 $27.42 38,012
2021-06-17 $28.50 $28.53 $28.36 $28.51 $27.90 16,071
2021-06-16 $28.91 $28.98 $28.59 $28.59 $27.97 21,495
2021-06-15 $28.98 $28.98 $28.81 $28.81 $28.19 13,082
2021-06-14 $29.06 $29.16 $29.01 $29.16 $28.53 18,086
2021-06-11 $29.20 $29.20 $28.92 $29.05 $28.42 4,097
2021-06-10 $28.95 $29.21 $28.90 $29.14 $28.51 5,891
2021-06-09 $28.97 $29.03 $28.91 $28.92 $28.30 29,657
2021-06-08 $28.68 $28.92 $28.68 $28.87 $28.25 13,827
2021-06-07 $28.25 $28.69 $28.25 $28.58 $27.96 14,418
2021-06-04 $28.25 $28.25 $28.12 $28.21 $27.60 8,920
2021-06-03 $28.17 $28.24 $28.12 $28.23 $27.62 7,478
2021-06-02 $28.09 $28.31 $27.98 $28.28 $27.68 42,356
2021-06-01 $27.80 $27.93 $27.51 $27.93 $27.33 53,062
2021-05-28 $27.36 $27.43 $27.32 $27.43 $26.84 4,594
2021-05-27 $27.34 $27.39 $27.20 $27.21 $26.62 12,537
2021-05-26 $27.24 $27.45 $27.22 $27.31 $26.72 9,671
2021-05-25 $27.35 $27.35 $27.17 $27.22 $26.63 7,497
2021-05-24 $27.03 $27.33 $27.03 $27.23 $26.64 14,103
2021-05-21 $27.00 $27.00 $26.82 $26.89 $26.31 25,770
2021-05-20 $26.78 $26.90 $26.78 $26.90 $26.32 2,438
2021-05-19 $26.60 $26.63 $26.32 $26.63 $26.06 19,769
2021-05-18 $26.64 $26.89 $26.64 $26.72 $26.14 21,612
2021-05-17 $26.77 $26.77 $26.59 $26.72 $26.14 18,715
2021-05-14 $26.48 $26.75 $26.48 $26.70 $26.12 16,555
2021-05-13 $26.19 $26.51 $26.19 $26.40 $25.83 19,153
2021-05-12 $26.63 $26.63 $26.01 $26.02 $25.46 43,513
2021-05-11 $26.71 $26.71 $26.50 $26.66 $26.09 102,825
2021-05-10 $27.13 $27.32 $27.05 $27.05 $26.47 27,213
2021-05-07 $26.69 $27.05 $26.69 $27.05 $26.47 18,343
2021-05-06 $26.54 $26.74 $26.45 $26.71 $26.13 16,633
2021-05-05 $26.52 $26.59 $26.38 $26.45 $25.88 10,781
2021-05-04 $27.06 $27.09 $26.85 $26.96 $26.38 18,041
2021-05-03 $27.31 $27.31 $27.07 $27.10 $26.52 31,100
2021-04-30 $27.00 $27.22 $27.00 $27.19 $26.60 11,239
2021-04-29 $27.02 $27.08 $26.93 $27.06 $26.48 8,198
2021-04-28 $26.96 $26.97 $26.83 $26.84 $26.26 20,408
2021-04-27 $26.92 $26.98 $26.89 $26.92 $26.34 28,047
2021-04-26 $26.93 $27.08 $26.88 $26.91 $26.33 79,225
2021-04-23 $26.81 $26.86 $26.71 $26.82 $26.24 280,693
2021-04-22 $26.87 $26.97 $26.65 $26.72 $26.15 74,890
2021-04-21 $26.76 $26.93 $26.76 $26.87 $26.29 40,196
2021-04-20 $26.64 $26.68 $26.54 $26.68 $26.11 83,548
2021-04-19 $26.39 $26.42 $26.22 $26.42 $25.85 9,707
2021-04-16 $26.37 $26.42 $26.31 $26.36 $25.79 11,268
2021-04-15 $26.11 $26.31 $26.11 $26.31 $25.74 18,469
2021-04-14 $26.06 $26.14 $25.85 $25.85 $25.29 9,889
2021-04-13 $25.89 $26.07 $25.86 $26.07 $25.51 9,702
2021-04-12 $25.73 $25.87 $25.60 $25.87 $25.31 9,334
2021-04-09 $25.84 $25.84 $25.72 $25.78 $25.23 8,596
2021-04-08 $25.92 $25.92 $25.78 $25.78 $25.23 7,475
2021-04-07 $25.77 $25.90 $25.72 $25.86 $25.30 41,759
2021-04-06 $25.76 $25.83 $25.63 $25.82 $25.26 23,627
2021-04-05 $25.77 $25.79 $25.47 $25.71 $25.16 84,342
2021-04-01 $25.35 $25.62 $25.24 $25.62 $25.07 47,103
2021-03-31 $25.51 $25.51 $25.14 $25.20 $24.66 5,066
2021-03-30 $25.35 $25.48 $25.35 $25.39 $24.84 2,591
2021-03-29 $25.42 $25.44 $25.15 $25.30 $24.75 4,386
2021-03-26 $25.27 $25.48 $25.23 $25.48 $24.93 8,062
2021-03-25 $24.94 $25.15 $24.57 $25.15 $24.61 13,412
2021-03-24 $24.99 $25.23 $24.93 $24.93 $24.34 16,524
2021-03-23 $24.82 $25.08 $24.80 $24.91 $24.32 20,101
2021-03-22 $24.89 $25.07 $24.89 $25.00 $24.40 10,346
2021-03-19 $25.24 $25.33 $24.92 $24.93 $24.34 12,137
2021-03-18 $25.40 $25.43 $25.24 $25.32 $24.71 7,888
2021-03-17 $25.39 $25.51 $25.29 $25.50 $24.89 17,860
2021-03-16 $25.53 $25.61 $25.48 $25.55 $24.94 3,369
2021-03-15 $25.47 $25.80 $25.47 $25.69 $25.08 7,966
2021-03-12 $24.80 $25.32 $24.80 $25.32 $24.72 5,221
2021-03-11 $24.91 $25.07 $24.66 $24.88 $24.29 13,083
2021-03-10 $24.57 $24.87 $24.57 $24.75 $24.16 4,096
2021-03-09 $24.55 $24.66 $24.49 $24.49 $23.91 9,738
2021-03-08 $24.19 $24.64 $24.19 $24.47 $23.89 12,755
2021-03-05 $23.90 $24.15 $23.48 $24.15 $23.57 8,699
2021-03-04 $24.17 $24.21 $23.65 $23.82 $23.25 5,533
2021-03-03 $24.09 $24.27 $24.07 $24.08 $23.51 26,511
2021-03-02 $24.25 $24.25 $23.95 $24.17 $23.59 7,489
2021-03-01 $24.48 $24.58 $24.26 $24.26 $23.68 11,114
2021-02-26 $24.53 $24.57 $24.15 $24.15 $23.57 34,656
2021-02-25 $25.06 $25.17 $24.35 $24.51 $23.93 15,955
2021-02-24 $24.96 $25.08 $24.89 $25.01 $24.41 16,922
2021-02-23 $24.62 $24.85 $24.62 $24.79 $24.20 320,879
2021-02-22 $24.24 $24.55 $24.24 $24.54 $23.95 2,476
2021-02-19 $24.21 $24.42 $24.21 $24.36 $23.78 8,703
2021-02-18 $24.18 $24.26 $24.18 $24.18 $23.60 6,217
2021-02-17 $24.22 $24.36 $24.14 $24.27 $23.69 9,486
2021-02-16 $24.53 $24.53 $24.21 $24.35 $23.77 20,151
2021-02-12 $24.43 $24.53 $24.37 $24.45 $23.87 8,596
2021-02-11 $24.49 $24.62 $24.44 $24.58 $23.99 5,819
2021-02-10 $24.37 $24.63 $24.37 $24.42 $23.84 48,857
2021-02-09 $24.24 $24.28 $24.21 $24.26 $23.68 7,655
2021-02-08 $23.98 $24.16 $23.93 $24.13 $23.55 15,277
2021-02-05 $24.04 $24.05 $23.90 $23.96 $23.39 22,033
2021-02-04 $23.90 $24.05 $23.90 $23.91 $23.34 70,297
2021-02-03 $23.72 $23.85 $23.46 $23.77 $23.20 16,392
2021-02-02 $23.75 $23.91 $23.74 $23.85 $23.28 4,642
2021-02-01 $23.45 $23.71 $23.15 $23.71 $23.14 35,334
2021-01-29 $23.49 $23.57 $23.19 $23.26 $22.70 3,923
2021-01-28 $23.28 $23.76 $23.28 $23.54 $22.98 31,272
2021-01-27 $23.50 $23.57 $23.26 $23.34 $22.78 36,015
2021-01-26 $23.76 $23.80 $23.63 $23.75 $23.18 4,743
2021-01-25 $23.41 $23.70 $23.41 $23.57 $23.01 6,760
2021-01-22 $23.23 $23.49 $23.23 $23.45 $22.89 9,084
2021-01-21 $23.35 $23.40 $23.19 $23.38 $22.82 22,478
2021-01-20 $23.17 $23.61 $23.17 $23.59 $23.03 31,528
2021-01-19 $23.29 $23.29 $23.00 $23.06 $22.51 11,928
2021-01-15 $22.90 $23.23 $22.78 $23.12 $22.57 13,518
2021-01-14 $22.83 $23.04 $22.75 $22.93 $22.38 10,149
2021-01-13 $22.42 $22.81 $22.42 $22.79 $22.25 73,907
2021-01-12 $22.30 $22.43 $22.23 $22.42 $21.89 115,069
2021-01-11 $22.50 $22.50 $22.25 $22.30 $21.77 10,925
2021-01-08 $22.51 $22.69 $22.47 $22.65 $22.11 10,522
2021-01-07 $22.59 $22.59 $22.33 $22.42 $21.89 3,761
2021-01-06 $22.33 $22.66 $22.28 $22.54 $22.01 23,230
2021-01-05 $22.44 $22.55 $22.42 $22.42 $21.88 6,694
2021-01-04 $23.07 $23.07 $22.41 $22.41 $21.88 30,347
2020-12-31 $23.02 $23.24 $22.88 $23.24 $22.68 11,622
2020-12-30 $23.08 $23.10 $22.95 $22.99 $22.44 12,598
2020-12-29 $22.99 $23.17 $22.84 $22.88 $22.33 19,140
2020-12-28 $22.92 $23.09 $22.86 $23.09 $22.54 13,920
2020-12-24 $22.62 $22.88 $22.62 $22.88 $22.33 6,157
2020-12-23 $23.39 $23.39 $22.97 $23.02 $22.22 11,259
2020-12-22 $22.90 $23.13 $22.90 $23.13 $22.31 8,292
2020-12-21 $22.72 $22.94 $22.71 $22.93 $22.13 16,435
2020-12-18 $23.60 $23.60 $22.94 $23.09 $22.28 5,587
2020-12-17 $23.39 $23.61 $23.39 $23.58 $22.75 28,602
2020-12-16 $23.40 $23.43 $23.35 $23.41 $22.59 8,187
2020-12-15 $22.89 $23.41 $22.79 $23.41 $22.59 33,205
2020-12-14 $23.26 $23.26 $22.82 $22.90 $22.10 10,032
2020-12-11 $22.95 $22.99 $22.74 $22.99 $22.18 2,804
2020-12-10 $23.13 $23.13 $22.95 $23.04 $22.23 7,214
2020-12-09 $23.28 $23.36 $22.98 $23.14 $22.32 7,180
2020-12-08 $23.38 $23.39 $23.19 $23.28 $22.46 9,485
2020-12-07 $23.43 $23.52 $23.31 $23.31 $22.49 4,689
2020-12-04 $23.26 $23.57 $23.26 $23.56 $22.73 4,730
2020-12-03 $22.88 $23.22 $22.88 $23.10 $22.29 14,337
2020-12-02 $23.10 $23.13 $22.86 $22.89 $22.09 13,498
2020-12-01 $23.10 $23.13 $22.97 $23.05 $22.24 4,434
2020-11-30 $23.12 $23.12 $22.71 $22.71 $21.91 16,002
2020-11-27 $23.00 $23.15 $22.95 $23.07 $22.26 17,438
2020-11-25 $23.15 $23.25 $23.07 $23.19 $22.38 12,937
2020-11-24 $23.37 $23.53 $23.27 $23.27 $22.45 8,986
2020-11-23 $23.27 $23.35 $23.09 $23.09 $22.27 9,693
2020-11-20 $22.96 $23.13 $22.93 $23.13 $22.32 11,175
2020-11-19 $22.84 $23.09 $22.84 $23.05 $22.24 5,630
2020-11-18 $23.49 $23.71 $22.96 $23.01 $22.20 5,129
2020-11-17 $23.29 $23.66 $23.25 $23.51 $22.69 7,144
2020-11-16 $23.52 $23.81 $23.21 $23.56 $22.73 34,752
2020-11-13 $22.64 $23.20 $22.64 $23.20 $22.38 4,268
2020-11-12 $22.84 $22.84 $22.44 $22.51 $21.72 2,936
2020-11-11 $22.73 $22.88 $22.73 $22.87 $22.07 30,467
2020-11-10 $22.23 $22.92 $22.23 $22.90 $22.10 10,685
2020-11-09 $22.50 $24.00 $22.36 $22.36 $21.57 10,681
2020-11-06 $21.70 $21.70 $21.27 $21.38 $20.63 4,079
2020-11-05 $21.68 $21.78 $21.51 $21.56 $20.80 29,741
2020-11-04 $21.54 $21.77 $21.53 $21.54 $20.78 9,561
2020-11-03 $21.23 $21.62 $21.23 $21.62 $20.86 6,350
2020-11-02 $20.74 $21.03 $20.74 $21.03 $20.29 10,342
2020-10-30 $20.51 $20.61 $20.27 $20.50 $19.78 8,899
2020-10-29 $20.30 $20.74 $20.30 $20.72 $19.99 7,729
2020-10-28 $20.53 $20.69 $20.34 $20.39 $19.67 18,379
2020-10-27 $21.27 $21.34 $20.97 $20.97 $20.23 5,568
2020-10-26 $21.31 $21.33 $21.15 $21.32 $20.58 53,467
2020-10-23 $21.72 $21.74 $21.58 $21.67 $20.91 9,167
2020-10-22 $21.39 $21.63 $21.39 $21.62 $20.86 20,030
2020-10-21 $21.42 $21.48 $21.31 $21.44 $20.69 10,824
2020-10-20 $21.46 $21.60 $21.45 $21.45 $20.70 9,903
2020-10-19 $21.69 $21.69 $21.31 $21.31 $20.56 10,350
2020-10-16 $21.88 $21.88 $21.66 $21.66 $20.90 15,179
2020-10-15 $21.56 $22.02 $21.56 $21.87 $21.10 15,733
2020-10-14 $22.07 $22.07 $21.78 $21.83 $21.06 27,473
2020-10-13 $22.28 $22.28 $21.97 $22.06 $21.29 19,128
2020-10-12 $22.27 $22.56 $22.27 $22.46 $21.67 8,819
2020-10-09 $22.35 $22.50 $22.32 $22.38 $21.59 32,524
2020-10-08 $22.17 $22.49 $22.17 $22.45 $21.66 3,773
2020-10-07 $22.20 $22.20 $21.96 $22.08 $21.30 23,490
2020-10-06 $22.10 $22.40 $22.00 $22.03 $21.26 8,672
2020-10-05 $22.12 $22.19 $21.83 $22.14 $21.36 10,649
2020-10-02 $21.38 $22.07 $21.33 $22.06 $21.28 10,230
2020-10-01 $21.23 $21.57 $21.11 $21.57 $20.81 69,371
2020-09-30 $21.14 $21.34 $20.93 $21.10 $20.36 44,086
2020-09-29 $21.17 $21.22 $20.90 $21.08 $20.34 10,406
2020-09-28 $21.23 $21.33 $21.14 $21.28 $20.53 9,224
2020-09-25 $20.32 $20.74 $20.32 $20.71 $19.98 5,648
2020-09-24 $20.28 $20.56 $20.13 $20.37 $19.66 31,862
2020-09-23 $21.02 $21.02 $20.39 $20.41 $19.58 7,863
2020-09-22 $20.84 $21.15 $20.84 $21.00 $20.15 8,883
2020-09-21 $21.21 $21.44 $20.69 $20.81 $19.97 12,762
2020-09-18 $21.96 $21.96 $21.49 $21.51 $20.65 8,937
2020-09-17 $22.09 $22.14 $21.86 $21.99 $21.10 5,466
2020-09-16 $22.41 $22.52 $22.34 $22.34 $21.44 5,693
2020-09-15 $22.19 $22.44 $22.18 $22.20 $21.31 12,279
2020-09-14 $21.65 $22.14 $21.65 $22.06 $21.17 17,229
2020-09-11 $21.77 $21.77 $21.34 $21.55 $20.68 12,840
2020-09-10 $21.94 $21.94 $21.65 $21.72 $20.85 8,511
2020-09-09 $21.94 $22.09 $21.84 $21.93 $21.05 3,412
2020-09-08 $21.78 $21.96 $21.69 $21.69 $20.82 13,371
2020-09-04 $22.12 $22.18 $21.71 $22.07 $21.18 11,653
2020-09-03 $22.25 $22.55 $21.98 $22.08 $21.19 12,687
2020-09-02 $21.99 $22.31 $21.89 $22.31 $21.41 17,817
2020-09-01 $21.81 $21.96 $21.73 $21.88 $21.00 20,197
2020-08-31 $22.18 $22.18 $21.86 $21.93 $21.05 10,858
2020-08-28 $21.95 $22.16 $21.91 $22.16 $21.26 32,588
2020-08-27 $21.59 $22.07 $21.59 $22.02 $21.13 7,993
2020-08-26 $21.79 $21.80 $21.58 $21.64 $20.77 12,169
2020-08-25 $21.97 $21.97 $21.75 $21.93 $21.04 10,324
2020-08-24 $21.73 $21.88 $21.51 $21.88 $21.00 5,002
2020-08-21 $21.57 $21.74 $21.49 $21.63 $20.76 14,752
2020-08-20 $21.39 $21.83 $21.39 $21.72 $20.85 17,397
2020-08-19 $21.82 $21.82 $21.39 $21.39 $20.53 9,422
2020-08-18 $22.02 $22.02 $21.69 $21.86 $20.98 21,558
2020-08-17 $21.85 $22.00 $21.65 $22.00 $21.11 56,572
2020-08-14 $21.71 $21.97 $21.71 $21.75 $20.87 16,574
2020-08-13 $21.99 $22.22 $21.75 $21.75 $20.87 11,227
2020-08-12 $22.00 $22.07 $21.91 $22.07 $21.18 14,895
2020-08-11 $22.44 $22.44 $21.84 $21.89 $21.01 11,904
2020-08-10 $22.14 $22.43 $22.14 $22.25 $21.35 3,824
2020-08-07 $21.78 $22.13 $21.76 $22.13 $21.24 16,614
2020-08-06 $21.76 $21.91 $21.72 $21.82 $20.94 10,195
2020-08-05 $21.91 $21.91 $21.64 $21.80 $20.92 28,161
2020-08-04 $21.47 $21.88 $21.40 $21.88 $21.00 14,322
2020-08-03 $21.72 $21.72 $21.37 $21.48 $20.62 16,658
2020-07-31 $21.57 $21.75 $21.38 $21.75 $20.87 55,110
2020-07-30 $21.43 $21.81 $21.43 $21.72 $20.85 10,440
2020-07-29 $21.44 $21.79 $21.37 $21.79 $20.91 20,584
2020-07-28 $20.94 $21.45 $20.92 $21.35 $20.49 12,851
2020-07-27 $20.55 $20.96 $20.52 $20.95 $20.11 14,085
2020-07-24 $20.84 $20.90 $20.72 $20.73 $19.90 73,411
2020-07-23 $21.00 $21.05 $20.78 $20.93 $20.09 12,722
2020-07-22 $20.48 $21.04 $20.45 $21.00 $20.15 22,850
2020-07-21 $20.71 $20.82 $20.57 $20.60 $19.77 49,593
2020-07-20 $20.81 $20.81 $20.47 $20.47 $19.65 19,392
2020-07-17 $20.63 $20.92 $20.54 $20.88 $20.04 25,465
2020-07-16 $20.71 $20.75 $20.57 $20.60 $19.77 9,993
2020-07-15 $21.00 $21.00 $20.76 $20.88 $20.04 24,061
2020-07-14 $20.51 $20.77 $20.51 $20.63 $19.80 8,717
2020-07-13 $20.66 $20.89 $20.49 $20.49 $19.67 9,624
2020-07-10 $20.49 $20.68 $20.49 $20.68 $19.85 27,700
2020-07-09 $20.72 $20.72 $20.26 $20.55 $19.72 18,684
2020-07-08 $20.70 $20.88 $20.61 $20.72 $19.89 19,362
2020-07-07 $21.06 $21.06 $20.74 $20.74 $19.91 41,111
2020-07-06 $21.71 $21.71 $21.24 $21.24 $20.39 19,400
2020-07-02 $21.74 $21.74 $21.26 $21.35 $20.49 19,711
2020-07-01 $21.20 $21.54 $21.17 $21.42 $20.56 94,391
2020-06-30 $20.79 $21.02 $20.72 $20.93 $20.09 69,695
2020-06-29 $20.53 $20.78 $20.30 $20.68 $19.85 12,498
2020-06-26 $20.62 $20.70 $20.30 $20.34 $19.52 108,368
2020-06-25 $20.44 $20.71 $20.34 $20.71 $19.88 16,114
2020-06-24 $20.89 $20.92 $20.14 $20.64 $19.64 44,854
2020-06-23 $21.55 $21.55 $21.07 $21.20 $20.17 6,990
2020-06-22 $21.21 $21.29 $21.11 $21.28 $20.25 14,050
2020-06-19 $21.80 $21.80 $21.22 $21.23 $20.20 6,972
2020-06-18 $21.79 $21.90 $21.73 $21.84 $20.78 7,412
2020-06-17 $22.50 $22.50 $22.01 $22.02 $20.95 18,290
2020-06-16 $22.65 $22.69 $22.08 $22.38 $21.29 35,125
2020-06-15 $20.92 $22.03 $20.92 $21.87 $20.81 70,415
2020-06-12 $21.45 $21.64 $21.01 $21.63 $20.58 96,990
2020-06-11 $21.18 $21.46 $20.78 $20.85 $19.84 216,002
2020-06-10 $22.85 $22.85 $22.12 $22.24 $21.16 60,663
2020-06-09 $22.94 $23.03 $22.72 $22.93 $21.82 11,437
2020-06-08 $23.16 $23.39 $23.12 $23.39 $22.26 20,225
2020-06-05 $23.13 $23.13 $22.70 $22.76 $21.66 25,300
2020-06-04 $22.02 $22.02 $21.64 $21.84 $20.78 95,555
2020-06-03 $21.39 $22.06 $21.39 $21.96 $20.90 30,114
2020-06-02 $21.18 $21.23 $21.06 $21.20 $20.17 17,358
2020-06-01 $20.43 $21.13 $20.32 $20.99 $19.97 23,682
2020-05-29 $20.58 $20.73 $20.36 $20.45 $19.46 16,742
2020-05-28 $20.84 $20.89 $20.58 $20.75 $19.74 27,502
2020-05-27 $20.83 $20.93 $20.35 $20.74 $19.73 19,186
2020-05-26 $20.22 $20.46 $20.22 $20.39 $19.40 9,157
2020-05-22 $19.41 $19.61 $19.39 $19.58 $18.63 34,395
2020-05-21 $19.31 $19.60 $19.31 $19.46 $18.52 10,911
2020-05-20 $19.46 $19.46 $19.28 $19.42 $18.48 8,932
2020-05-19 $19.37 $19.53 $19.17 $19.26 $18.33 83,416
2020-05-18 $18.95 $19.59 $18.95 $19.46 $18.52 24,028
2020-05-15 $18.07 $18.26 $17.90 $18.26 $17.37 20,073
2020-05-14 $17.89 $18.32 $17.53 $18.32 $17.43 38,114
2020-05-13 $18.56 $18.56 $18.18 $18.25 $17.37 33,016
2020-05-12 $19.75 $19.75 $18.74 $18.74 $17.83 36,398
2020-05-11 $19.69 $20.02 $19.67 $19.72 $18.76 14,744
2020-05-08 $19.90 $20.12 $19.89 $20.11 $19.13 87,944
2020-05-07 $19.50 $19.84 $19.50 $19.62 $18.67 25,370
2020-05-06 $19.66 $19.69 $19.33 $19.33 $18.39 14,204
2020-05-05 $19.77 $20.02 $19.63 $19.66 $18.71 21,705
2020-05-04 $19.46 $19.59 $19.23 $19.54 $18.59 30,980
2020-05-01 $19.85 $19.88 $19.52 $19.70 $18.74 34,539
2020-04-30 $20.48 $20.51 $20.15 $20.51 $19.52 38,026
2020-04-29 $20.65 $21.05 $20.51 $20.76 $19.75 39,864
2020-04-28 $20.40 $20.75 $20.24 $20.28 $19.30 31,658
2020-04-27 $19.35 $20.08 $19.35 $19.92 $18.95 28,913
2020-04-24 $19.15 $19.37 $18.92 $19.26 $18.33 113,631
2020-04-23 $19.25 $19.47 $19.09 $19.10 $18.17 39,039
2020-04-22 $19.36 $19.46 $19.19 $19.28 $18.35 281,121
2020-04-21 $18.80 $19.20 $18.76 $19.16 $18.23 90,395
2020-04-20 $19.77 $19.87 $19.36 $19.36 $18.42 35,024
2020-04-17 $19.99 $20.37 $19.95 $20.19 $19.21 35,362
2020-04-16 $19.88 $19.93 $19.44 $19.57 $18.62 31,882
2020-04-15 $20.15 $20.15 $19.70 $19.87 $18.91 25,300
2020-04-14 $20.64 $20.98 $20.64 $20.80 $19.79 106,091
2020-04-13 $20.95 $20.95 $20.14 $20.19 $19.21 101,831
2020-04-09 $20.34 $21.36 $20.34 $21.10 $20.08 24,123
2020-04-08 $19.09 $20.04 $18.90 $19.95 $18.98 37,396
2020-04-07 $19.32 $19.59 $18.75 $18.75 $17.84 70,650
2020-04-06 $17.73 $18.58 $17.73 $18.46 $17.56 91,375
2020-04-03 $17.26 $17.40 $16.85 $17.13 $16.30 35,001
2020-04-02 $17.40 $17.73 $17.02 $17.39 $16.55 39,557
2020-04-01 $17.96 $18.03 $17.14 $17.49 $16.64 45,828
2020-03-31 $19.20 $19.21 $18.42 $18.93 $18.01 35,709
2020-03-30 $19.14 $19.28 $18.49 $19.28 $18.35 42,640
2020-03-27 $18.42 $19.50 $18.05 $19.12 $18.19 88,935
2020-03-26 $17.82 $18.91 $17.79 $18.83 $17.92 34,219
2020-03-25 $17.24 $18.85 $16.88 $17.85 $16.84 104,387
2020-03-24 $16.44 $17.01 $16.24 $17.01 $16.05 61,501
2020-03-23 $16.12 $16.12 $15.18 $15.54 $14.66 206,198
2020-03-20 $17.14 $17.71 $16.08 $16.18 $15.27 100,586
2020-03-19 $16.57 $17.30 $16.10 $16.98 $16.02 83,407
2020-03-18 $17.10 $17.99 $16.00 $16.67 $15.73 116,251
2020-03-17 $18.08 $18.79 $17.44 $18.76 $17.70 70,972
2020-03-16 $19.60 $19.62 $17.67 $17.79 $16.79 30,557
2020-03-13 $21.03 $21.88 $20.00 $21.82 $20.59 189,508
2020-03-12 $21.00 $21.67 $19.27 $20.25 $19.11 67,624
2020-03-11 $23.25 $23.25 $22.36 $22.46 $21.19 86,720
2020-03-10 $23.72 $24.03 $22.74 $24.03 $22.67 138,391
2020-03-09 $22.97 $23.93 $22.01 $23.09 $21.79 85,305
2020-03-06 $24.98 $25.11 $24.35 $25.11 $23.69 34,024
2020-03-05 $25.70 $25.83 $25.25 $25.47 $24.03 38,507
2020-03-04 $25.28 $26.10 $25.28 $26.09 $24.62 123,491
2020-03-03 $25.27 $25.73 $25.05 $25.19 $23.77 23,546
2020-03-02 $24.35 $25.28 $24.25 $25.28 $23.85 61,588
2020-02-28 $24.34 $24.56 $23.76 $24.31 $22.94 147,195
2020-02-27 $26.11 $26.11 $24.93 $24.93 $23.52 49,156
2020-02-26 $26.69 $26.88 $26.40 $26.40 $24.91 41,230
2020-02-25 $27.55 $27.55 $26.64 $26.65 $25.14 22,639
2020-02-24 $27.50 $27.67 $27.38 $27.47 $25.92 38,718
2020-02-21 $27.73 $27.87 $27.73 $27.83 $26.26 24,646
2020-02-20 $27.38 $27.73 $27.37 $27.73 $26.16 48,130
2020-02-19 $27.79 $27.79 $27.34 $27.34 $25.80 33,507
2020-02-18 $27.73 $27.78 $27.58 $27.77 $26.20 87,174
2020-02-14 $27.44 $27.73 $27.44 $27.73 $26.16 18,086
2020-02-13 $27.17 $27.48 $27.17 $27.41 $25.86 16,362
2020-02-12 $27.19 $27.36 $27.11 $27.22 $25.68 12,080
2020-02-11 $27.17 $27.25 $27.08 $27.13 $25.60 9,958
2020-02-10 $26.99 $27.14 $26.97 $27.12 $25.59 13,444
2020-02-07 $26.90 $26.93 $26.80 $26.84 $25.32 11,282
2020-02-06 $26.88 $26.95 $26.63 $26.86 $25.34 22,551
2020-02-05 $26.82 $26.86 $26.73 $26.75 $25.24 10,851
2020-02-04 $26.63 $26.86 $26.63 $26.77 $25.26 20,881
2020-02-03 $26.47 $26.70 $26.47 $26.48 $24.98 11,762
2020-01-31 $26.75 $26.75 $26.38 $26.43 $24.94 21,549
2020-01-30 $26.71 $26.82 $26.66 $26.73 $25.22 11,164
2020-01-29 $26.89 $26.89 $26.76 $26.76 $25.25 11,800
2020-01-28 $26.76 $26.90 $26.76 $26.81 $25.30 21,449
2020-01-27 $26.72 $26.79 $26.64 $26.72 $25.21 39,202
2020-01-24 $26.94 $27.00 $26.77 $26.85 $25.33 16,871
2020-01-23 $26.70 $26.94 $26.65 $26.92 $25.40 20,530
2020-01-22 $26.94 $27.02 $26.68 $26.72 $25.21 52,926
2020-01-21 $26.76 $26.94 $26.68 $26.94 $25.42 27,564
2020-01-17 $26.62 $26.75 $26.62 $26.65 $25.14 11,632
2020-01-16 $26.41 $26.63 $26.41 $26.63 $25.13 16,222
2020-01-15 $26.19 $26.43 $26.19 $26.36 $24.87 620,138
2020-01-14 $26.19 $26.19 $26.01 $26.15 $24.67 99,998
2020-01-13 $25.97 $26.25 $25.97 $26.25 $24.77 44,727
2020-01-10 $25.82 $25.97 $25.82 $25.95 $24.48 68,182
2020-01-09 $25.88 $25.88 $25.74 $25.79 $24.33 224,169
2020-01-08 $25.77 $25.87 $25.68 $25.82 $24.36 54,092
2020-01-07 $25.95 $25.95 $25.60 $25.76 $24.30 126,393
2020-01-06 $25.93 $26.12 $25.90 $26.01 $24.54 115,326
2020-01-03 $25.59 $26.00 $25.54 $25.99 $24.52 132,730
2020-01-02 $26.23 $26.23 $25.58 $25.71 $24.26 584,657
2019-12-31 $25.91 $26.14 $25.91 $26.12 $24.64 81,414
2019-12-30 $25.85 $25.94 $25.80 $25.94 $24.47 28,568
2019-12-27 $25.86 $25.91 $25.79 $25.91 $24.45 25,440
2019-12-26 $25.72 $25.80 $25.70 $25.79 $24.33 18,176
2019-12-24 $25.62 $25.71 $25.62 $25.67 $24.22 5,984
2019-12-23 $25.80 $25.81 $25.58 $25.60 $24.15 17,364
2019-12-20 $25.70 $25.85 $25.70 $25.75 $24.30 20,782
2019-12-19 $25.45 $25.65 $25.45 $25.65 $24.20 9,702
2019-12-18 $25.24 $25.54 $25.24 $25.47 $24.03 16,664
2019-12-17 $25.51 $25.54 $25.21 $25.22 $23.80 25,636
2019-12-16 $25.35 $25.46 $25.18 $25.46 $24.02 25,322
2019-12-13 $25.38 $25.52 $25.16 $25.32 $23.89 24,413
2019-12-12 $26.00 $26.03 $25.56 $25.58 $23.94 41,810
2019-12-11 $26.41 $26.41 $25.91 $25.99 $24.32 18,692
2019-12-10 $26.48 $26.52 $26.32 $26.35 $24.66 32,241
2019-12-09 $26.36 $26.52 $26.35 $26.49 $24.79 43,502
2019-12-06 $26.48 $26.59 $26.43 $26.43 $24.74 13,734
2019-12-05 $26.34 $26.39 $26.25 $26.38 $24.69 27,819
2019-12-04 $26.28 $26.44 $26.28 $26.38 $24.69 23,050
2019-12-03 $26.07 $26.32 $26.06 $26.30 $24.61 11,091
2019-12-02 $26.42 $26.50 $26.12 $26.12 $24.45 110,351
2019-11-29 $26.71 $26.73 $26.55 $26.56 $24.86 12,064
2019-11-27 $26.48 $26.69 $26.45 $26.68 $24.97 26,374
2019-11-26 $26.24 $26.50 $26.24 $26.50 $24.80 25,196
2019-11-25 $26.01 $26.36 $26.01 $26.22 $24.54 41,205
2019-11-22 $26.45 $26.45 $25.91 $26.12 $24.45 29,749
2019-11-21 $26.27 $26.31 $26.14 $26.14 $24.46 15,823
2019-11-20 $26.55 $26.60 $26.44 $26.50 $24.80 17,660
2019-11-19 $26.58 $26.66 $26.52 $26.59 $24.89 80,132
2019-11-18 $26.42 $26.65 $26.42 $26.54 $24.84 33,149
2019-11-15 $26.30 $26.41 $26.28 $26.41 $24.72 16,145
2019-11-14 $26.21 $26.29 $26.18 $26.28 $24.60 18,080
2019-11-13 $25.87 $26.14 $25.87 $26.07 $24.40 42,110
2019-11-12 $26.06 $26.26 $25.85 $25.85 $24.19 29,337
2019-11-11 $26.08 $26.16 $25.96 $26.08 $24.41 11,439
2019-11-08 $26.08 $26.17 $26.03 $26.05 $24.38 21,883
2019-11-07 $26.48 $26.48 $26.06 $26.14 $24.46 37,894
2019-11-06 $26.48 $26.54 $26.38 $26.41 $24.72 24,239
2019-11-05 $26.71 $26.71 $26.29 $26.35 $24.66 38,831
2019-11-04 $26.83 $26.92 $26.76 $26.79 $25.07 45,637
2019-11-01 $27.01 $27.08 $26.77 $26.95 $25.22 52,829
2019-10-31 $27.08 $27.10 $26.89 $26.99 $25.26 27,652
2019-10-30 $26.79 $27.04 $26.74 $27.04 $25.31 20,018
2019-10-29 $26.79 $26.98 $26.79 $26.84 $25.12 62,146
2019-10-28 $26.87 $26.87 $26.74 $26.79 $25.07 113,834
2019-10-25 $27.16 $27.16 $26.87 $26.87 $25.15 34,675
2019-10-24 $27.24 $27.24 $27.05 $27.16 $25.42 52,275
2019-10-23 $27.15 $27.19 $26.95 $27.14 $25.40 38,651
2019-10-22 $27.20 $27.20 $27.03 $27.09 $25.35 156,915
2019-10-21 $27.10 $27.13 $26.92 $27.13 $25.39 35,582
2019-10-18 $26.72 $26.90 $26.72 $26.89 $25.17 18,756
2019-10-17 $26.66 $26.78 $26.66 $26.72 $25.01 52,206
2019-10-16 $26.61 $26.66 $26.47 $26.66 $24.95 15,222
2019-10-15 $26.60 $26.61 $26.47 $26.61 $24.90 60,577
2019-10-14 $26.50 $26.62 $26.44 $26.56 $24.86 217,148
2019-10-11 $26.61 $26.71 $26.49 $26.51 $24.81 148,785
2019-10-10 $26.47 $26.58 $26.46 $26.54 $24.84 25,776
2019-10-09 $26.71 $26.71 $26.45 $26.50 $24.80 316,384
2019-10-08 $26.61 $26.69 $26.41 $26.49 $24.79 149,644
2019-10-07 $26.72 $26.76 $26.44 $26.64 $24.93 56,621
2019-10-04 $26.61 $26.70 $26.57 $26.70 $24.99 23,355
2019-10-03 $26.30 $26.61 $26.29 $26.54 $24.84 38,359
2019-10-02 $26.34 $26.36 $26.14 $26.27 $24.59 137,620
2019-10-01 $26.52 $26.64 $26.28 $26.33 $24.64 261,770
2019-09-30 $26.73 $26.73 $26.58 $26.62 $24.91 86,244
2019-09-27 $26.74 $26.74 $26.42 $26.59 $24.89 17,641
2019-09-26 $26.73 $26.73 $26.48 $26.64 $24.93 11,520
2019-09-25 $26.57 $26.57 $26.32 $26.41 $24.72 229,041
2019-09-24 $26.55 $26.59 $26.39 $26.48 $24.61 20,502
2019-09-23 $26.45 $26.66 $26.45 $26.53 $24.66 25,865
2019-09-20 $26.62 $26.63 $26.48 $26.48 $24.61 34,347
2019-09-19 $26.55 $26.57 $26.46 $26.46 $24.60 19,204
2019-09-18 $26.68 $26.68 $26.28 $26.45 $24.59 38,457
2019-09-17 $26.49 $26.55 $26.40 $26.54 $24.67 43,600
2019-09-16 $26.12 $26.34 $26.12 $26.33 $24.48 18,949
2019-09-13 $26.31 $26.47 $26.02 $26.09 $24.25 76,823
2019-09-12 $26.54 $26.54 $26.30 $26.35 $24.49 171,784
2019-09-11 $26.20 $26.33 $26.12 $26.31 $24.46 143,963
2019-09-10 $26.33 $26.33 $26.00 $26.24 $24.39 20,029
2019-09-09 $26.39 $26.47 $26.26 $26.44 $24.58 173,545
2019-09-06 $26.35 $26.48 $26.35 $26.43 $24.57 18,525
2019-09-05 $26.47 $26.47 $26.25 $26.34 $24.48 20,433
2019-09-04 $26.40 $26.50 $26.38 $26.50 $24.63 52,974
2019-09-03 $26.11 $26.32 $26.11 $26.26 $24.41 31,463
2019-08-30 $26.05 $26.10 $26.00 $26.06 $24.22 185,217
2019-08-29 $25.82 $26.04 $25.82 $26.00 $24.17 11,141
2019-08-28 $25.69 $25.79 $25.69 $25.75 $23.94 19,939
2019-08-27 $25.99 $25.99 $25.68 $25.68 $23.87 73,028
2019-08-26 $25.92 $25.92 $25.62 $25.78 $23.96 111,384
2019-08-23 $25.96 $26.08 $25.54 $25.61 $23.81 17,081
2019-08-22 $25.92 $25.98 $25.74 $25.97 $24.14 12,158
2019-08-21 $25.81 $25.90 $25.75 $25.82 $24.00 33,706
2019-08-20 $25.92 $25.97 $25.75 $25.77 $23.95 20,189
2019-08-19 $25.77 $26.05 $25.77 $26.01 $24.18 39,111
2019-08-16 $25.65 $25.84 $25.59 $25.81 $23.99 11,415
2019-08-15 $25.36 $25.58 $25.36 $25.52 $23.72 147,856
2019-08-14 $25.87 $25.87 $25.30 $25.31 $23.53 19,050
2019-08-13 $25.61 $25.68 $25.48 $25.63 $23.82 174,908
2019-08-12 $25.66 $25.72 $25.50 $25.64 $23.83 24,213
2019-08-09 $25.70 $25.78 $25.47 $25.71 $23.90 212,473
2019-08-08 $25.41 $25.70 $25.19 $25.69 $23.88 301,940
2019-08-07 $24.92 $25.48 $24.89 $25.35 $23.56 49,690
2019-08-06 $24.98 $25.20 $24.78 $25.05 $23.29 261,288
2019-08-05 $25.12 $25.12 $24.54 $24.85 $23.10 11,908
2019-08-02 $25.21 $25.36 $25.21 $25.33 $23.55 12,728
2019-08-01 $25.32 $25.43 $25.13 $25.22 $23.44 32,908
2019-07-31 $25.45 $25.54 $25.18 $25.31 $23.53 25,133
2019-07-30 $25.31 $25.57 $25.29 $25.43 $23.64 13,425
2019-07-29 $25.38 $25.46 $25.31 $25.33 $23.55 39,643
2019-07-26 $25.15 $25.20 $25.07 $25.19 $23.42 12,918
2019-07-25 $25.30 $25.30 $25.04 $25.09 $23.32 15,381
2019-07-24 $25.18 $25.25 $25.08 $25.23 $23.45 12,955
2019-07-23 $24.92 $25.22 $24.92 $25.21 $23.43 11,461
2019-07-22 $24.86 $25.00 $24.86 $24.89 $23.14 12,033
2019-07-19 $25.40 $25.44 $24.95 $24.95 $23.19 14,756
2019-07-18 $25.41 $25.51 $25.22 $25.44 $23.65 15,158
2019-07-17 $25.63 $25.63 $25.22 $25.39 $23.60 16,011
2019-07-16 $25.45 $25.55 $25.41 $25.47 $23.68 20,054
2019-07-15 $25.57 $25.69 $25.49 $25.51 $23.71 16,403
2019-07-12 $25.58 $25.60 $25.45 $25.54 $23.74 31,359
2019-07-11 $25.92 $25.92 $25.47 $25.58 $23.78 54,445
2019-07-10 $25.88 $25.98 $25.78 $25.92 $24.09 15,966
2019-07-09 $25.63 $25.81 $25.57 $25.79 $23.97 176,958
2019-07-08 $25.49 $25.69 $25.49 $25.65 $23.84 55,363
2019-07-05 $25.48 $25.57 $25.16 $25.53 $23.73 48,850
2019-07-03 $25.37 $25.64 $25.37 $25.62 $23.82 52,978
2019-07-02 $24.96 $25.32 $24.96 $25.31 $23.53 83,522
2019-07-01 $25.11 $25.16 $24.59 $24.88 $23.13 380,664
2019-06-28 $24.85 $25.09 $24.84 $24.93 $23.17 122,639
2019-06-27 $24.75 $24.81 $24.69 $24.80 $23.05 8,999
2019-06-26 $25.03 $25.03 $24.49 $24.51 $22.78 22,974
2019-06-25 $25.35 $25.47 $25.04 $25.04 $23.28 51,840
2019-06-24 $25.61 $25.61 $25.31 $25.33 $23.55 115,491
2019-06-21 $25.58 $25.58 $25.42 $25.50 $23.70 23,291
2019-06-20 $25.94 $25.97 $25.85 $25.89 $24.07 219,927
2019-06-19 $25.59 $25.82 $25.50 $25.75 $23.94 21,563
2019-06-18 $25.86 $25.86 $25.52 $25.63 $23.82 54,627
2019-06-17 $25.50 $25.72 $25.50 $25.69 $23.88 30,373
2019-06-14 $25.28 $25.51 $25.28 $25.45 $23.66 16,000
2019-06-13 $25.39 $25.52 $25.38 $25.52 $23.63 154,031
2019-06-12 $25.30 $25.43 $25.30 $25.36 $23.48 6,359
2019-06-11 $25.31 $25.31 $25.11 $25.30 $23.43 10,983
2019-06-10 $25.42 $25.42 $25.14 $25.24 $23.37 8,240
2019-06-07 $25.44 $25.50 $25.34 $25.34 $23.46 18,112
2019-06-06 $25.29 $25.30 $25.08 $25.26 $23.39 23,223
2019-06-05 $24.82 $25.24 $24.82 $25.23 $23.36 26,480
2019-06-04 $24.82 $24.82 $24.46 $24.68 $22.85 85,584
2019-06-03 $24.85 $24.85 $24.67 $24.83 $22.99 76,146
2019-05-31 $24.58 $24.93 $24.49 $24.78 $22.95 108,534
2019-05-30 $24.67 $24.80 $24.63 $24.67 $22.84 30,020
2019-05-29 $24.98 $24.98 $24.56 $24.62 $22.80 37,713
2019-05-28 $25.33 $25.33 $25.00 $25.01 $23.16 18,633
2019-05-24 $25.28 $25.33 $25.21 $25.25 $23.38 42,552
2019-05-23 $25.07 $25.18 $24.99 $25.18 $23.32 18,228
2019-05-22 $25.06 $25.13 $25.06 $25.13 $23.27 11,047
2019-05-21 $24.95 $25.14 $24.95 $25.09 $23.23 13,979
2019-05-20 $25.10 $25.13 $24.80 $24.86 $23.02 9,186
2019-05-17 $25.15 $25.19 $25.04 $25.18 $23.32 19,932
2019-05-16 $25.09 $25.30 $25.09 $25.21 $23.34 13,410
2019-05-15 $25.03 $25.14 $25.02 $25.07 $23.21 124,347
2019-05-14 $24.88 $24.96 $24.87 $24.93 $23.08 13,238
2019-05-13 $24.73 $24.85 $24.70 $24.84 $23.00 10,431
2019-05-10 $24.54 $24.90 $24.54 $24.85 $23.01 14,867
2019-05-09 $24.49 $24.62 $24.36 $24.57 $22.75 37,277
2019-05-08 $24.57 $24.69 $24.49 $24.49 $22.68 16,935
2019-05-07 $24.94 $24.94 $24.40 $24.56 $22.74 11,358
2019-05-06 $25.04 $25.08 $24.93 $25.01 $23.16 41,698
2019-05-03 $24.97 $25.15 $24.89 $25.11 $23.25 33,925
2019-05-02 $25.07 $25.07 $24.81 $24.91 $23.07 14,699
2019-05-01 $24.82 $25.05 $24.82 $24.88 $23.04 37,609
2019-04-30 $24.51 $24.84 $24.51 $24.79 $22.95 21,512
2019-04-29 $24.83 $24.83 $24.54 $24.57 $22.75 11,561
2019-04-26 $24.67 $24.84 $24.67 $24.82 $22.98 519,365
2019-04-25 $24.63 $24.72 $24.53 $24.66 $22.83 17,186
2019-04-24 $24.56 $24.73 $24.56 $24.69 $22.86 43,925
2019-04-23 $24.16 $24.48 $24.16 $24.45 $22.64 44,807
2019-04-22 $24.40 $24.40 $23.91 $24.11 $22.32 17,672
2019-04-18 $24.29 $24.49 $24.19 $24.45 $22.64 57,943
2019-04-17 $24.45 $24.45 $24.14 $24.20 $22.41 27,570
2019-04-16 $24.99 $25.01 $24.34 $24.45 $22.64 54,451
2019-04-15 $25.26 $25.26 $24.99 $25.04 $23.19 16,273
2019-04-12 $24.88 $25.17 $24.88 $25.17 $23.31 28,269
2019-04-11 $25.25 $25.25 $24.99 $25.04 $23.19 113,847
2019-04-10 $24.94 $25.09 $24.92 $25.08 $23.22 66,018
2019-04-09 $25.12 $25.12 $24.78 $24.82 $22.98 50,430
2019-04-08 $25.09 $25.09 $24.92 $24.97 $23.12 42,118
2019-04-05 $24.98 $25.14 $24.98 $25.13 $23.27 44,661
2019-04-04 $25.05 $25.05 $24.87 $24.98 $23.13 85,987
2019-04-03 $25.11 $25.14 $24.91 $25.02 $23.17 83,800
2019-04-02 $24.70 $25.11 $24.70 $25.08 $23.22 110,313
2019-04-01 $24.89 $24.94 $24.62 $24.92 $23.07 821,948
2019-03-29 $25.04 $25.04 $24.83 $24.90 $23.06 111,467
2019-03-28 $24.82 $25.01 $24.80 $24.99 $23.14 9,899
2019-03-27 $24.86 $24.86 $24.66 $24.76 $22.93 11,962
2019-03-26 $24.80 $24.83 $24.70 $24.83 $22.99 19,797
2019-03-25 $24.61 $24.67 $24.42 $24.60 $22.78 100,278
2019-03-22 $24.71 $24.89 $24.60 $24.60 $22.78 34,875
2019-03-21 $24.42 $24.73 $24.31 $24.71 $22.88 22,107
2019-03-20 $24.31 $24.53 $24.14 $24.38 $22.47 74,274
2019-03-19 $24.42 $24.43 $24.24 $24.29 $22.39 22,785
2019-03-18 $24.57 $24.62 $24.29 $24.41 $22.50 103,630
2019-03-15 $24.74 $24.75 $24.54 $24.59 $22.67 31,622
2019-03-14 $24.69 $24.72 $24.54 $24.72 $22.79 16,115
2019-03-13 $24.57 $24.75 $24.57 $24.67 $22.74 25,659
2019-03-12 $24.54 $24.61 $24.46 $24.57 $22.65 64,900
2019-03-11 $24.20 $24.44 $24.16 $24.44 $22.53 33,035
2019-03-08 $24.17 $24.17 $24.02 $24.12 $22.23 20,670
2019-03-07 $24.26 $24.32 $24.05 $24.11 $22.22 47,028
2019-03-06 $24.27 $24.37 $24.17 $24.17 $22.28 67,942
2019-03-05 $24.18 $24.37 $24.18 $24.29 $22.39 46,098
2019-03-04 $24.15 $24.23 $23.97 $24.20 $22.31 55,885
2019-03-01 $24.36 $24.36 $23.84 $24.08 $22.20 80,658
2019-02-28 $24.21 $24.53 $24.16 $24.25 $22.35 52,927
2019-02-27 $24.29 $24.29 $24.02 $24.21 $22.32 53,602
2019-02-26 $24.59 $24.59 $24.30 $24.33 $22.43 8,327
2019-02-25 $24.61 $24.61 $24.38 $24.42 $22.51 295,984
2019-02-22 $24.49 $24.66 $24.49 $24.58 $22.66 52,205
2019-02-21 $24.30 $24.44 $24.19 $24.43 $22.52 22,073
2019-02-20 $24.52 $24.52 $24.21 $24.36 $22.45 47,185
2019-02-19 $24.51 $24.60 $24.50 $24.56 $22.64 13,326
2019-02-15 $24.46 $24.52 $24.45 $24.52 $22.60 28,578
2019-02-14 $24.36 $24.47 $24.30 $24.41 $22.50 23,354
2019-02-13 $24.22 $24.42 $24.18 $24.41 $22.50 47,586
2019-02-12 $24.54 $24.54 $24.20 $24.26 $22.36 42,600
2019-02-11 $24.38 $24.53 $24.38 $24.51 $22.59 43,537
2019-02-08 $24.35 $24.48 $24.29 $24.39 $22.48 13,726
2019-02-07 $24.11 $24.45 $24.04 $24.43 $22.52 14,986
2019-02-06 $24.35 $24.35 $24.13 $24.17 $22.28 47,549
2019-02-05 $24.28 $24.33 $24.08 $24.31 $22.41 39,554
2019-02-04 $23.95 $24.20 $23.81 $24.20 $22.31 55,753
2019-02-01 $24.22 $24.22 $23.66 $23.98 $22.10 87,062
2019-01-31 $23.91 $24.17 $23.75 $24.17 $22.28 62,744
2019-01-30 $23.74 $24.01 $23.74 $23.93 $22.06 43,729
2019-01-29 $23.51 $23.74 $23.51 $23.74 $21.88 53,853
2019-01-28 $23.18 $23.55 $23.18 $23.53 $21.69 338,157
2019-01-25 $23.06 $23.30 $23.06 $23.26 $21.44 21,081
2019-01-24 $22.90 $23.04 $22.90 $22.98 $21.18 12,609
2019-01-23 $22.99 $22.99 $22.83 $22.93 $21.14 40,121
2019-01-22 $23.00 $23.00 $22.79 $22.95 $21.16 70,421
2019-01-18 $22.98 $23.01 $22.89 $23.01 $21.21 13,538
2019-01-17 $22.78 $22.94 $22.78 $22.90 $21.11 14,334
2019-01-16 $22.71 $22.85 $22.63 $22.83 $21.04 21,927
2019-01-15 $22.47 $22.68 $22.47 $22.64 $20.87 15,124
2019-01-14 $22.50 $22.54 $22.38 $22.42 $20.67 33,994
2019-01-11 $22.41 $22.52 $22.39 $22.51 $20.75 33,924
2019-01-10 $22.17 $22.51 $22.14 $22.45 $20.69 46,863
2019-01-09 $22.25 $22.25 $21.98 $22.16 $20.43 32,460
2019-01-08 $21.86 $22.22 $21.81 $22.19 $20.45 39,932
2019-01-07 $21.51 $21.83 $21.48 $21.69 $19.99 66,727
2019-01-04 $21.32 $21.67 $21.32 $21.50 $19.82 49,261
2019-01-03 $21.09 $21.50 $21.09 $21.24 $19.58 72,569
2019-01-02 $21.33 $21.33 $20.96 $21.08 $19.43 505,013
2018-12-31 $21.70 $21.77 $21.28 $21.62 $19.93 95,671
2018-12-28 $21.62 $21.79 $21.38 $21.56 $19.87 57,293
2018-12-27 $21.31 $21.50 $20.91 $21.50 $19.82 105,560
2018-12-26 $20.82 $21.48 $20.64 $21.46 $19.78 94,791
2018-12-24 $21.63 $21.63 $20.79 $20.79 $19.16 41,676
2018-12-21 $21.98 $22.26 $21.67 $21.67 $19.98 32,924
2018-12-20 $22.07 $22.26 $21.77 $21.90 $20.19 109,854
2018-12-19 $22.50 $22.54 $22.13 $22.21 $20.47 44,021
2018-12-18 $22.39 $22.57 $22.39 $22.50 $20.74 6,370
2018-12-17 $23.51 $23.51 $22.52 $22.58 $20.54 31,426
2018-12-14 $23.51 $23.52 $23.36 $23.48 $21.36 16,357
2018-12-13 $23.46 $23.66 $23.46 $23.49 $21.37 29,914
2018-12-12 $23.90 $23.92 $23.34 $23.34 $21.23 167,545
2018-12-11 $23.88 $24.00 $23.79 $23.79 $21.64 25,098
2018-12-10 $23.99 $23.99 $23.55 $23.78 $21.63 12,520
2018-12-07 $24.20 $24.24 $23.90 $23.96 $21.79 55,466
2018-12-06 $23.62 $24.27 $23.32 $24.26 $22.07 11,148
2018-12-04 $24.00 $24.08 $23.61 $23.65 $21.51 131,591
2018-12-03 $24.06 $24.06 $23.83 $24.04 $21.87 571,004
2018-11-30 $23.69 $23.88 $23.66 $23.88 $21.72 93,279
2018-11-29 $23.63 $23.76 $23.49 $23.65 $21.51 154,230
2018-11-28 $23.48 $23.65 $23.35 $23.65 $21.51 7,580
2018-11-27 $23.35 $23.44 $23.35 $23.44 $21.32 122,815
2018-11-26 $23.47 $23.47 $23.22 $23.32 $21.21 3,582
2018-11-23 $23.26 $23.40 $23.20 $23.33 $21.22 7,417
2018-11-21 $23.36 $23.56 $23.33 $23.35 $21.24 19,226
2018-11-20 $23.38 $23.54 $23.35 $23.38 $21.27 25,708
2018-11-19 $23.63 $23.63 $23.37 $23.51 $21.38 6,902
2018-11-16 $23.18 $23.48 $23.18 $23.48 $21.36 16,208
2018-11-15 $23.35 $23.35 $23.04 $23.14 $21.05 28,032
2018-11-14 $23.54 $23.54 $23.35 $23.41 $21.29 67,839
2018-11-13 $23.48 $23.56 $23.36 $23.48 $21.36 17,019
2018-11-12 $23.45 $23.70 $23.45 $23.47 $21.35 13,972
2018-11-09 $23.49 $23.52 $23.35 $23.47 $21.35 14,799
2018-11-08 $23.32 $23.45 $23.22 $23.45 $21.33 34,656
2018-11-07 $23.22 $23.37 $23.12 $23.37 $21.26 45,712
2018-11-06 $22.98 $23.10 $22.97 $23.10 $21.01 14,372
2018-11-05 $22.58 $23.06 $22.58 $22.98 $20.90 28,696
2018-11-02 $22.92 $22.92 $22.37 $22.61 $20.57 33,456
2018-11-01 $22.81 $22.88 $22.79 $22.87 $20.80 105,682
2018-10-31 $22.97 $23.07 $22.74 $22.76 $20.70 26,534
2018-10-30 $22.91 $23.27 $22.85 $23.08 $20.99 28,288
2018-10-29 $22.74 $22.97 $22.72 $22.84 $20.78 29,266
2018-10-26 $22.92 $22.92 $22.42 $22.66 $20.61 33,047
2018-10-25 $22.74 $23.11 $22.68 $23.01 $20.93 81,397
2018-10-24 $22.53 $22.83 $22.51 $22.70 $20.65 11,207
2018-10-23 $22.31 $22.57 $22.20 $22.47 $20.44 20,382
2018-10-22 $22.73 $22.81 $22.34 $22.34 $20.32 34,180
2018-10-19 $22.51 $22.74 $22.51 $22.69 $20.64 14,594
2018-10-18 $22.53 $22.70 $22.48 $22.52 $20.48 7,073
2018-10-17 $22.56 $22.66 $22.41 $22.56 $20.52 14,524
2018-10-16 $22.24 $22.66 $22.19 $22.62 $20.58 136,133
2018-10-15 $22.08 $22.35 $22.08 $22.18 $20.18 156,800
2018-10-12 $22.27 $22.32 $21.96 $22.05 $20.06 31,730
2018-10-11 $22.82 $22.82 $22.10 $22.10 $20.10 326,212
2018-10-10 $23.04 $23.13 $22.76 $22.76 $20.70 78,164
2018-10-09 $22.97 $23.10 $22.97 $23.07 $20.98 78,252
2018-10-08 $22.69 $23.10 $22.69 $23.01 $20.93 50,148
2018-10-05 $22.64 $22.79 $22.64 $22.65 $20.60 31,941
2018-10-04 $22.79 $22.79 $22.49 $22.65 $20.60 28,244
2018-10-03 $23.06 $23.15 $22.70 $22.86 $20.79 257,114
2018-10-02 $23.16 $23.23 $23.05 $23.07 $20.98 354,170
2018-10-01 $23.36 $23.36 $23.13 $23.15 $21.06 424,331
2018-09-28 $23.04 $23.32 $23.04 $23.32 $21.21 121,780
2018-09-27 $22.94 $23.11 $22.94 $22.98 $20.90 14,681
2018-09-26 $23.22 $23.22 $22.90 $22.91 $20.84 30,516
2018-09-25 $23.16 $23.27 $23.14 $23.19 $21.09 70,796
2018-09-24 $23.57 $23.57 $23.05 $23.15 $21.06 12,619
2018-09-21 $23.59 $23.74 $23.59 $23.62 $21.48 67,470
2018-09-20 $23.32 $23.59 $23.32 $23.59 $21.46 14,698
2018-09-19 $23.70 $23.70 $23.35 $23.39 $21.28 25,419
2018-09-18 $23.83 $23.85 $23.65 $23.69 $21.55 25,104
2018-09-17 $23.72 $23.85 $23.67 $23.83 $21.68 25,131
2018-09-14 $23.76 $23.83 $23.58 $23.72 $21.58 8,904
2018-09-13 $24.10 $24.20 $24.09 $24.14 $21.76 12,808
2018-09-12 $24.07 $24.11 $24.02 $24.03 $21.66 12,423
2018-09-11 $24.00 $24.13 $24.00 $24.05 $21.68 12,877
2018-09-10 $24.23 $24.23 $24.03 $24.05 $21.68 23,132
2018-09-07 $24.08 $24.08 $23.90 $23.96 $21.59 148,099
2018-09-06 $24.20 $24.28 $24.20 $24.23 $21.84 17,312
2018-09-05 $24.08 $24.23 $23.92 $24.15 $21.77 15,055
2018-09-04 $24.17 $24.30 $23.97 $24.01 $21.64 394,609
2018-08-31 $24.19 $24.29 $24.17 $24.22 $21.83 12,086
2018-08-30 $24.29 $24.29 $24.18 $24.19 $21.80 34,727
2018-08-29 $24.29 $24.34 $24.26 $24.26 $21.87 10,232
2018-08-28 $24.02 $24.29 $24.01 $24.29 $21.89 18,766
2018-08-27 $24.06 $24.06 $23.87 $23.99 $21.62 19,121
2018-08-24 $23.93 $24.06 $23.89 $24.06 $21.68 16,203
2018-08-23 $23.99 $24.03 $23.93 $23.93 $21.57 110,416
2018-08-22 $24.06 $24.06 $23.91 $23.95 $21.59 10,213
2018-08-21 $24.15 $24.15 $24.07 $24.11 $21.73 7,373
2018-08-20 $24.29 $24.38 $24.23 $24.24 $21.85 8,912
2018-08-17 $24.03 $24.22 $24.02 $24.21 $21.82 12,360
2018-08-16 $23.84 $23.98 $23.82 $23.98 $21.61 8,576
2018-08-15 $23.60 $23.83 $23.60 $23.80 $21.45 11,658
2018-08-14 $23.57 $23.65 $23.57 $23.60 $21.27 9,084
2018-08-13 $23.53 $23.53 $23.40 $23.45 $21.14 13,333
2018-08-10 $23.65 $23.70 $23.48 $23.48 $21.16 8,296
2018-08-09 $23.84 $23.84 $23.67 $23.67 $21.33 16,381
2018-08-08 $23.84 $23.84 $23.66 $23.69 $21.35 39,707
2018-08-07 $23.84 $23.92 $23.71 $23.78 $21.43 16,246
2018-08-06 $23.84 $23.92 $23.79 $23.83 $21.48 26,639
2018-08-03 $23.62 $23.83 $23.60 $23.83 $21.48 17,519
2018-08-02 $23.59 $23.64 $23.54 $23.56 $21.23 19,527
2018-08-01 $23.40 $23.63 $23.28 $23.63 $21.30 88,369
2018-07-31 $23.29 $23.59 $23.29 $23.50 $21.18 11,800
2018-07-30 $23.10 $23.12 $22.92 $23.09 $20.81 6,373
2018-07-27 $23.54 $23.54 $23.02 $23.02 $20.75 12,048
2018-07-26 $23.33 $23.48 $23.30 $23.33 $21.03 18,950
2018-07-25 $23.18 $23.33 $23.18 $23.28 $20.98 10,835
2018-07-24 $23.26 $23.26 $23.08 $23.11 $20.83 20,496
2018-07-23 $23.17 $23.26 $23.10 $23.24 $20.95 23,852
2018-07-20 $23.41 $23.41 $23.19 $23.25 $20.95 179,133
2018-07-19 $23.11 $23.54 $23.11 $23.46 $21.14 12,518
2018-07-18 $23.23 $23.25 $23.10 $23.17 $20.88 14,147
2018-07-17 $23.51 $23.51 $23.22 $23.24 $20.95 61,056
2018-07-16 $23.72 $23.72 $23.32 $23.45 $21.14 25,997
2018-07-13 $23.68 $23.74 $23.55 $23.57 $21.24 168,712
2018-07-12 $23.61 $23.69 $23.55 $23.64 $21.31 259,459
2018-07-11 $23.63 $23.68 $23.58 $23.59 $21.26 23,948
2018-07-10 $23.58 $23.74 $23.58 $23.64 $21.31 41,094
2018-07-09 $23.79 $23.80 $23.50 $23.60 $21.27 89,733
2018-07-06 $23.81 $23.82 $23.73 $23.76 $21.41 95,195
2018-07-05 $23.75 $23.75 $23.40 $23.72 $21.38 163,630
2018-07-03 $23.26 $23.60 $23.20 $23.46 $21.14 44,868
2018-07-02 $23.37 $23.42 $22.99 $23.23 $20.94 197,067
2018-06-29 $23.31 $23.47 $23.19 $23.37 $21.06 108,141
2018-06-28 $23.18 $23.33 $23.13 $23.32 $21.02 8,042
2018-06-27 $23.27 $23.28 $23.13 $23.13 $20.85 35,087
2018-06-26 $23.16 $23.28 $23.16 $23.19 $20.90 15,644
2018-06-25 $23.25 $23.25 $23.05 $23.18 $20.89 25,884
2018-06-22 $23.03 $23.22 $22.98 $23.21 $20.92 9,374
2018-06-21 $22.94 $23.03 $22.91 $23.01 $20.74 35,621
2018-06-20 $22.82 $23.05 $22.78 $23.03 $20.64 24,473
2018-06-19 $22.74 $22.86 $22.73 $22.74 $20.38 8,248
2018-06-18 $22.74 $22.80 $22.66 $22.78 $20.42 12,899
2018-06-15 $22.82 $22.93 $22.76 $22.78 $20.42 10,630
2018-06-14 $22.72 $22.88 $22.69 $22.81 $20.44 68,479
2018-06-13 $22.97 $22.97 $22.59 $22.59 $20.25 7,070
2018-06-12 $22.91 $23.07 $22.91 $22.98 $20.60 17,242
2018-06-11 $22.85 $22.91 $22.82 $22.87 $20.50 5,540
2018-06-08 $22.83 $22.94 $22.83 $22.91 $20.53 10,630
2018-06-07 $22.83 $22.92 $22.72 $22.84 $20.47 14,179
2018-06-06 $22.79 $22.84 $22.69 $22.84 $20.47 12,791
2018-06-05 $22.94 $22.94 $22.77 $22.78 $20.42 23,980
2018-06-04 $22.66 $22.87 $22.64 $22.87 $20.50 40,005
2018-06-01 $22.56 $22.69 $22.50 $22.64 $20.29 38,690
2018-05-31 $22.60 $22.60 $22.47 $22.53 $20.19 14,158
2018-05-30 $22.35 $22.68 $22.35 $22.61 $20.26 42,434
2018-05-29 $22.18 $22.33 $22.18 $22.29 $19.98 39,830
2018-05-25 $22.13 $22.22 $22.13 $22.19 $19.89 19,281
2018-05-24 $22.17 $22.17 $21.99 $22.09 $19.80 11,193
2018-05-23 $21.89 $22.17 $21.89 $22.14 $19.84 6,575
2018-05-22 $21.80 $21.92 $21.78 $21.89 $19.62 40,495
2018-05-21 $21.60 $21.89 $21.50 $21.83 $19.57 15,236
2018-05-18 $21.55 $21.61 $21.46 $21.56 $19.32 15,299
2018-05-17 $21.65 $21.71 $21.50 $21.53 $19.30 13,302
2018-05-16 $21.78 $21.83 $21.63 $21.65 $19.40 13,498
2018-05-15 $22.01 $22.01 $21.69 $21.73 $19.48 11,501
2018-05-14 $22.31 $22.31 $22.02 $22.11 $19.82 17,612
2018-05-11 $22.42 $22.42 $22.29 $22.30 $19.99 14,254
2018-05-10 $22.32 $22.41 $22.32 $22.40 $20.08 96,243
2018-05-09 $22.02 $22.24 $22.02 $22.23 $19.92 41,339
2018-05-08 $22.17 $22.17 $22.04 $22.08 $19.79 19,902
2018-05-07 $22.07 $22.21 $22.05 $22.21 $19.91 13,403
2018-05-04 $21.75 $22.03 $21.73 $21.99 $19.71 40,653
2018-05-03 $21.73 $21.85 $21.73 $21.78 $19.52 36,510
2018-05-02 $21.76 $21.80 $21.55 $21.70 $19.45 23,767
2018-05-01 $21.64 $21.87 $21.61 $21.85 $19.58 10,897
2018-04-30 $21.69 $21.75 $21.61 $21.62 $19.38 74,617
2018-04-27 $21.19 $21.76 $21.19 $21.69 $19.44 34,522
2018-04-26 $21.02 $21.38 $21.02 $21.26 $19.05 43,456
2018-04-25 $20.96 $21.03 $20.83 $20.95 $18.78 13,935
2018-04-24 $20.93 $21.07 $20.86 $20.98 $18.80 25,789
2018-04-23 $20.86 $21.00 $20.81 $20.89 $18.72 31,453
2018-04-20 $21.17 $21.18 $20.90 $20.93 $18.76 15,916
2018-04-19 $21.30 $21.30 $21.02 $21.14 $18.95 19,211
2018-04-18 $21.53 $21.56 $21.43 $21.44 $19.22 15,848
2018-04-17 $21.32 $21.60 $21.32 $21.49 $19.26 8,307
2018-04-16 $21.19 $21.32 $21.15 $21.27 $19.06 22,112
2018-04-13 $21.01 $21.13 $20.96 $21.13 $18.94 16,746
2018-04-12 $21.28 $21.29 $20.95 $20.99 $18.81 23,808
2018-04-11 $21.27 $21.39 $21.22 $21.23 $19.03 11,631
2018-04-10 $21.25 $21.31 $21.19 $21.21 $19.01 26,348
2018-04-09 $21.29 $21.33 $21.18 $21.19 $18.99 23,076
2018-04-06 $21.37 $21.52 $21.24 $21.29 $19.08 33,047
2018-04-05 $21.41 $21.43 $21.28 $21.43 $19.21 132,690
2018-04-04 $21.16 $21.49 $21.16 $21.45 $19.22 541,471
2018-04-03 $21.08 $21.31 $21.00 $21.23 $19.03 822,993
2018-04-02 $21.30 $21.31 $20.90 $21.01 $18.83 20,793
2018-03-29 $21.42 $21.43 $21.22 $21.30 $19.09 18,705
2018-03-28 $20.85 $21.35 $20.85 $21.32 $19.11 26,903
2018-03-27 $20.69 $21.00 $20.55 $20.77 $18.62 13,425
2018-03-26 $20.55 $20.69 $20.49 $20.68 $18.53 24,417
2018-03-23 $20.86 $20.86 $20.43 $20.47 $18.35 15,239
2018-03-22 $20.93 $21.16 $20.83 $20.83 $18.67 19,860
2018-03-21 $21.14 $21.17 $20.90 $21.04 $18.82 18,344
2018-03-20 $21.24 $21.33 $21.11 $21.16 $18.92 13,117
2018-03-19 $21.43 $21.43 $21.14 $21.28 $19.03 12,949
2018-03-16 $21.26 $21.46 $21.24 $21.44 $19.18 17,320
2018-03-15 $21.33 $21.37 $21.18 $21.30 $19.05 24,355
2018-03-14 $21.36 $21.37 $21.25 $21.30 $19.05 15,711
2018-03-13 $21.35 $21.41 $21.25 $21.29 $19.04 58,772
2018-03-12 $21.22 $21.35 $21.20 $21.31 $19.06 21,946
2018-03-09 $21.12 $21.20 $20.98 $21.20 $18.96 18,058
2018-03-08 $21.11 $21.15 $21.03 $21.10 $18.87 19,898
2018-03-07 $20.83 $21.08 $20.83 $21.07 $18.84 27,930
2018-03-06 $20.83 $20.93 $20.71 $20.92 $18.71 18,865
2018-03-05 $20.57 $20.92 $20.57 $20.83 $18.63 10,990
2018-03-02 $20.53 $20.62 $20.42 $20.61 $18.43 12,372
2018-03-01 $20.56 $20.82 $20.55 $20.61 $18.43 22,647
2018-02-28 $20.65 $20.79 $20.56 $20.57 $18.40 145,658
2018-02-27 $21.14 $21.14 $20.60 $20.60 $18.42 10,625
2018-02-26 $21.11 $21.11 $20.99 $21.08 $18.85 11,717
2018-02-23 $20.81 $21.04 $20.81 $21.04 $18.82 9,210
2018-02-22 $20.59 $20.84 $20.59 $20.69 $18.51 16,219
2018-02-21 $20.87 $20.92 $20.52 $20.52 $18.35 17,601
2018-02-20 $21.05 $21.22 $20.86 $20.86 $18.66 20,913
2018-02-16 $21.02 $21.18 $21.01 $21.17 $18.93 23,346
2018-02-15 $20.80 $21.01 $20.80 $21.00 $18.78 32,105
2018-02-14 $20.74 $20.75 $20.52 $20.72 $18.53 25,235
2018-02-13 $20.76 $20.96 $20.59 $20.90 $18.69 41,388
2018-02-12 $20.88 $20.88 $20.20 $20.76 $18.57 20,030
2018-02-09 $20.37 $20.90 $20.22 $20.82 $18.62 43,839
2018-02-08 $20.73 $20.94 $20.31 $20.31 $18.16 44,235
2018-02-07 $20.90 $21.20 $20.84 $20.84 $18.64 76,118
2018-02-06 $20.67 $21.00 $20.55 $20.92 $18.71 52,558
2018-02-05 $21.52 $21.68 $20.89 $20.95 $18.74 96,556
2018-02-02 $21.61 $21.73 $21.42 $21.59 $19.31 70,298
2018-02-01 $22.20 $22.26 $21.73 $21.73 $19.43 40,144
2018-01-31 $21.93 $22.21 $21.93 $22.21 $19.86 134,144
2018-01-30 $21.97 $22.02 $21.84 $21.89 $19.58 73,289
2018-01-29 $22.28 $22.28 $22.04 $22.05 $19.72 41,732
2018-01-26 $22.40 $22.42 $22.22 $22.34 $19.98 72,317
2018-01-25 $22.50 $22.50 $22.30 $22.43 $20.06 45,399
2018-01-24 $22.57 $22.57 $22.38 $22.45 $20.08 37,218
2018-01-23 $22.32 $22.58 $22.32 $22.56 $20.18 25,171
2018-01-22 $22.13 $22.28 $22.10 $22.26 $19.91 55,983
2018-01-19 $21.95 $22.07 $21.93 $22.07 $19.74 32,190
2018-01-18 $22.21 $22.21 $21.92 $21.94 $19.62 42,675
2018-01-17 $22.15 $22.25 $22.06 $22.23 $19.88 37,207
2018-01-16 $22.15 $22.38 $22.05 $22.05 $19.72 56,439
2018-01-12 $22.19 $22.19 $22.02 $22.03 $19.70 40,859
2018-01-11 $22.34 $22.37 $22.21 $22.24 $19.89 38,188
2018-01-10 $22.49 $22.49 $22.19 $22.29 $19.94 79,880
2018-01-09 $22.78 $22.78 $22.53 $22.54 $20.16 68,509
2018-01-08 $22.74 $22.87 $22.72 $22.84 $20.43 27,077
2018-01-05 $22.76 $22.77 $22.68 $22.75 $20.35 58,980
2018-01-04 $23.00 $23.00 $22.72 $22.72 $20.32 242,807
2018-01-03 $23.25 $23.25 $23.09 $23.14 $20.70 19,239
2018-01-02 $23.31 $23.31 $23.13 $23.20 $20.75 43,949
2017-12-29 $23.34 $23.36 $23.25 $23.28 $20.82 23,676
2017-12-28 $23.18 $23.29 $23.13 $23.29 $20.83 16,810
2017-12-27 $23.14 $23.20 $23.06 $23.14 $20.70 17,747
2017-12-26 $22.95 $23.15 $22.95 $23.09 $20.65 13,852
2017-12-22 $22.84 $22.99 $22.84 $22.96 $20.53 17,559
2017-12-21 $22.92 $22.92 $22.79 $22.79 $20.38 30,208
2017-12-20 $23.45 $23.53 $23.20 $23.20 $20.48 36,266
2017-12-19 $23.97 $23.97 $23.43 $23.47 $20.72 7,476
2017-12-18 $23.84 $24.11 $23.84 $23.98 $21.17 28,320
2017-12-15 $23.67 $23.86 $23.67 $23.81 $21.02 23,471
2017-12-14 $23.69 $23.74 $23.63 $23.66 $20.89 37,179
2017-12-13 $23.67 $23.78 $23.65 $23.68 $20.91 29,555
2017-12-12 $23.57 $23.70 $23.43 $23.65 $20.88 11,251
2017-12-11 $23.56 $23.56 $23.51 $23.53 $20.77 29,126
2017-12-08 $23.43 $23.56 $23.37 $23.53 $20.77 26,250
2017-12-07 $23.32 $23.43 $23.32 $23.39 $20.65 7,466
2017-12-06 $23.40 $23.40 $23.25 $23.34 $20.61 15,254
2017-12-05 $23.53 $23.56 $23.38 $23.38 $20.64 15,736
2017-12-04 $23.77 $23.80 $23.59 $23.59 $20.83 24,689
2017-12-01 $23.63 $23.73 $23.51 $23.66 $20.89 17,307
2017-11-30 $23.64 $23.68 $23.55 $23.63 $20.86 93,401
2017-11-29 $23.51 $23.63 $23.43 $23.56 $20.80 29,767
2017-11-28 $23.59 $23.61 $23.42 $23.52 $20.77 20,316
2017-11-27 $23.79 $23.79 $23.62 $23.62 $20.85 24,084
2017-11-24 $23.78 $23.79 $23.73 $23.78 $20.99 40,793
2017-11-22 $23.73 $23.80 $23.64 $23.72 $20.94 44,057
2017-11-21 $23.68 $23.80 $23.68 $23.78 $21.00 85,872
2017-11-20 $23.61 $23.64 $23.57 $23.60 $20.84 28,294
2017-11-17 $23.72 $23.78 $23.64 $23.68 $20.91 33,610
2017-11-16 $23.58 $23.79 $23.57 $23.76 $20.98 32,299
2017-11-15 $23.76 $23.78 $23.56 $23.56 $20.80 32,472
2017-11-14 $23.81 $23.86 $23.77 $23.80 $21.01 39,835
2017-11-13 $23.78 $23.87 $23.73 $23.86 $21.07 36,641
2017-11-10 $23.70 $23.80 $23.70 $23.74 $20.96 23,993
2017-11-09 $23.56 $23.81 $23.54 $23.70 $20.93 32,077
2017-11-08 $23.54 $23.67 $23.54 $23.65 $20.88 23,298
2017-11-07 $23.40 $23.62 $23.40 $23.55 $20.79 29,197
2017-11-06 $23.28 $23.42 $23.28 $23.34 $20.61 18,257
2017-11-03 $23.10 $23.28 $23.06 $23.20 $20.48 23,388
2017-11-02 $23.09 $23.33 $23.09 $23.24 $20.52 27,742
2017-11-01 $22.99 $23.14 $22.99 $23.09 $20.39 45,062
2017-10-31 $22.93 $22.99 $22.81 $22.99 $20.30 111,405
2017-10-30 $23.06 $23.06 $22.97 $23.01 $20.32 23,947
2017-10-27 $22.95 $23.08 $22.78 $23.03 $20.33 43,521
2017-10-26 $23.18 $23.18 $22.84 $22.96 $20.27 81,164
2017-10-25 $23.12 $23.14 $22.94 $23.11 $20.40 51,876
2017-10-24 $23.28 $23.35 $23.09 $23.17 $20.46 42,329
2017-10-23 $23.37 $23.44 $23.30 $23.32 $20.59 23,032
2017-10-20 $23.49 $23.49 $23.32 $23.40 $20.66 24,312
2017-10-19 $23.61 $23.61 $23.45 $23.52 $20.77 30,930
2017-10-18 $23.56 $23.64 $23.56 $23.61 $20.85 34,617
2017-10-17 $23.57 $23.66 $23.56 $23.64 $20.87 17,556
2017-10-16 $23.74 $23.74 $23.61 $23.62 $20.85 30,781
2017-10-13 $23.75 $23.80 $23.64 $23.73 $20.95 28,442
2017-10-12 $23.55 $23.66 $23.51 $23.66 $20.89 29,324
2017-10-11 $23.49 $23.59 $23.49 $23.53 $20.77 16,483
2017-10-10 $23.48 $23.62 $23.39 $23.46 $20.71 22,083
2017-10-09 $23.37 $23.46 $23.37 $23.40 $20.66 21,305
2017-10-06 $23.26 $23.35 $23.17 $23.35 $20.62 14,741
2017-10-05 $23.36 $23.54 $23.36 $23.44 $20.70 18,239
2017-10-04 $23.21 $23.37 $23.19 $23.37 $20.63 64,772
2017-10-03 $23.26 $23.26 $23.18 $23.23 $20.51 38,113
2017-10-02 $23.34 $23.34 $23.20 $23.23 $20.51 1,839,661
2017-09-29 $23.21 $23.29 $23.18 $23.28 $20.55 36,021
2017-09-28 $23.10 $23.26 $23.05 $23.26 $20.54 34,616
2017-09-27 $23.24 $23.24 $23.01 $23.08 $20.38 25,062
2017-09-26 $23.30 $23.37 $23.25 $23.32 $20.59 41,606
2017-09-25 $23.15 $23.35 $23.15 $23.26 $20.54 16,707
2017-09-22 $23.29 $23.32 $23.12 $23.12 $20.41 21,401
2017-09-21 $23.33 $23.46 $23.28 $23.29 $20.56 28,543
2017-09-20 $23.58 $23.60 $23.37 $23.47 $20.61 79,165
2017-09-19 $23.69 $23.69 $23.49 $23.51 $20.65 345,725
2017-09-18 $23.76 $23.81 $23.62 $23.69 $20.81 16,182
2017-09-15 $23.76 $23.83 $23.61 $23.82 $20.92 86,106
2017-09-14 $23.52 $23.75 $23.49 $23.75 $20.86 31,940
2017-09-13 $23.57 $23.57 $23.48 $23.54 $20.68 30,865
2017-09-12 $23.86 $23.90 $23.51 $23.55 $20.69 140,687
2017-09-11 $23.73 $23.90 $23.73 $23.86 $20.96 365,795
2017-09-08 $23.59 $23.77 $23.58 $23.68 $20.80 260,069
2017-09-07 $23.52 $23.69 $23.51 $23.63 $20.76 39,612
2017-09-06 $23.47 $23.64 $23.46 $23.47 $20.61 127,109
2017-09-05 $23.51 $23.57 $23.30 $23.42 $20.57 46,645
2017-09-01 $23.37 $23.58 $23.37 $23.45 $20.60 242,467
2017-08-31 $23.34 $23.46 $23.29 $23.37 $20.53 24,329
2017-08-30 $23.00 $23.26 $23.00 $23.25 $20.42 25,390
2017-08-29 $23.08 $23.23 $23.08 $23.11 $20.30 32,804
2017-08-28 $23.36 $23.36 $23.08 $23.14 $20.32 19,078
2017-08-25 $23.28 $23.39 $23.19 $23.31 $20.47 17,444
2017-08-24 $23.32 $23.45 $23.20 $23.22 $20.39 64,192
2017-08-23 $23.04 $23.32 $23.04 $23.30 $20.46 45,411
2017-08-22 $23.19 $23.19 $23.02 $23.08 $20.27 33,269
2017-08-21 $22.88 $23.19 $22.88 $23.15 $20.33 19,988
2017-08-18 $23.11 $23.11 $22.84 $22.91 $20.12 31,509
2017-08-17 $23.20 $23.32 $23.15 $23.16 $20.34 22,447
2017-08-16 $23.22 $23.35 $23.22 $23.26 $20.43 32,083
2017-08-15 $23.24 $23.24 $23.07 $23.20 $20.38 30,614
2017-08-14 $23.00 $23.31 $23.00 $23.28 $20.45 14,901
2017-08-11 $23.06 $23.06 $22.80 $22.90 $20.11 32,446
2017-08-10 $23.12 $23.14 $23.05 $23.05 $20.25 20,327
2017-08-09 $23.29 $23.29 $23.15 $23.19 $20.37 39,735
2017-08-08 $23.35 $23.35 $23.23 $23.29 $20.46 25,366
2017-08-07 $23.37 $23.42 $23.35 $23.39 $20.54 25,392
2017-08-04 $23.43 $23.44 $23.34 $23.41 $20.56 77,307
2017-08-03 $23.37 $23.44 $23.26 $23.32 $20.48 35,829
2017-08-02 $23.51 $23.53 $23.30 $23.37 $20.53 38,281
2017-08-01 $23.62 $23.65 $23.42 $23.59 $20.72 31,679
2017-07-31 $23.49 $23.53 $23.30 $23.49 $20.63 35,087
2017-07-28 $23.53 $23.59 $23.43 $23.47 $20.61 24,479
2017-07-27 $23.42 $23.64 $23.33 $23.54 $20.68 53,649
2017-07-26 $23.25 $23.59 $23.25 $23.53 $20.66 55,909
2017-07-25 $23.34 $23.38 $23.20 $23.38 $20.54 40,921
2017-07-24 $23.36 $23.37 $23.24 $23.32 $20.48 56,564
2017-07-21 $23.39 $23.40 $23.26 $23.37 $20.53 47,828
2017-07-20 $23.55 $23.55 $23.38 $23.38 $20.54 46,490
2017-07-19 $23.37 $23.51 $23.33 $23.51 $20.65 29,987
2017-07-18 $23.41 $23.43 $23.27 $23.33 $20.49 75,056
2017-07-17 $23.20 $23.42 $23.16 $23.37 $20.53 34,048
2017-07-14 $23.09 $23.22 $23.09 $23.18 $20.36 17,764
2017-07-13 $22.95 $23.01 $22.91 $22.96 $20.16 72,074
2017-07-12 $22.82 $23.02 $22.82 $22.91 $20.12 28,803
2017-07-11 $22.70 $22.70 $22.49 $22.64 $19.89 69,546
2017-07-10 $23.01 $23.01 $22.68 $22.68 $19.92 78,153
2017-07-07 $22.92 $22.99 $22.79 $22.94 $20.15 414,022
2017-07-06 $23.16 $23.16 $22.77 $22.80 $20.03 34,383
2017-07-05 $23.58 $23.58 $23.21 $23.26 $20.43 154,421
2017-07-03 $23.31 $23.63 $23.31 $23.63 $20.75 290,312
2017-06-30 $23.31 $23.41 $23.19 $23.23 $20.40 50,718
2017-06-29 $23.41 $23.41 $23.24 $23.28 $20.45 34,334
2017-06-28 $23.53 $23.61 $23.46 $23.50 $20.64 75,052
2017-06-27 $23.61 $23.68 $23.45 $23.46 $20.61 113,547
2017-06-26 $23.61 $23.74 $23.61 $23.65 $20.77 35,672
2017-06-23 $23.46 $23.61 $23.46 $23.51 $20.65 45,350
2017-06-22 $23.34 $23.44 $23.27 $23.40 $20.55 70,540
2017-06-21 $23.60 $23.61 $23.38 $23.51 $20.53 29,143
2017-06-20 $23.65 $23.71 $23.41 $23.50 $20.52 52,349
2017-06-19 $23.65 $23.65 $23.56 $23.65 $20.65 31,090
2017-06-16 $23.68 $23.68 $23.55 $23.65 $20.65 44,101
2017-06-15 $23.49 $23.76 $23.48 $23.69 $20.69 62,728
2017-06-14 $23.65 $23.74 $23.52 $23.55 $20.56 26,777
2017-06-13 $23.50 $23.57 $23.40 $23.53 $20.55 62,747
2017-06-12 $23.24 $23.49 $23.24 $23.49 $20.51 104,432
2017-06-09 $23.06 $23.31 $23.00 $23.26 $20.31 111,405
2017-06-08 $23.14 $23.14 $22.90 $23.09 $20.16 52,576
2017-06-07 $22.99 $23.19 $22.99 $23.13 $20.20 49,858
2017-06-06 $23.10 $23.10 $22.94 $22.97 $20.06 80,537
2017-06-05 $23.12 $23.15 $23.01 $23.08 $20.15 99,419
2017-06-02 $23.11 $23.25 $23.08 $23.18 $20.24 39,256
2017-06-01 $22.84 $22.98 $22.73 $22.96 $20.05 51,079
2017-05-31 $22.87 $22.91 $22.74 $22.84 $19.94 49,353
2017-05-30 $22.97 $22.97 $22.85 $22.85 $19.95 75,718
2017-05-26 $23.13 $23.13 $22.89 $22.98 $20.07 23,753
2017-05-25 $23.17 $23.24 $23.09 $23.12 $20.19 79,255
2017-05-24 $22.98 $23.15 $22.97 $23.12 $20.19 41,970
2017-05-23 $22.97 $23.06 $22.95 $22.96 $20.05 68,490
2017-05-22 $22.86 $23.04 $22.86 $22.92 $20.01 31,615
2017-05-19 $22.72 $23.00 $22.66 $22.87 $19.97 44,362
2017-05-18 $22.59 $22.79 $22.49 $22.74 $19.86 50,535
2017-05-17 $22.45 $22.69 $22.45 $22.60 $19.74 79,353
2017-05-16 $22.69 $22.69 $22.45 $22.51 $19.65 95,298
2017-05-15 $22.65 $22.84 $22.62 $22.68 $19.80 95,430
2017-05-12 $22.75 $22.75 $22.59 $22.60 $19.74 43,076
2017-05-11 $22.73 $22.74 $22.52 $22.70 $19.82 94,026
2017-05-10 $22.64 $22.88 $22.64 $22.82 $19.93 59,549
2017-05-09 $22.77 $22.77 $22.55 $22.61 $19.75 79,520
2017-05-08 $22.92 $22.92 $22.65 $22.76 $19.87 171,190
2017-05-05 $22.84 $22.90 $22.79 $22.90 $20.00 34,172
2017-05-04 $22.72 $22.73 $22.46 $22.72 $19.84 73,696
2017-05-03 $23.14 $23.14 $22.76 $22.84 $19.94 39,382
2017-05-02 $23.23 $23.26 $23.09 $23.15 $20.22 50,482
2017-05-01 $23.10 $23.26 $23.01 $23.21 $20.27 67,202
2017-04-28 $23.28 $23.28 $22.98 $23.05 $20.13 79,586
2017-04-27 $23.43 $23.48 $23.28 $23.31 $20.36 82,229
2017-04-26 $23.58 $23.61 $23.35 $23.39 $20.42 36,404
2017-04-25 $23.50 $23.60 $23.50 $23.59 $20.60 80,324
2017-04-24 $23.85 $23.85 $23.28 $23.50 $20.52 33,809
2017-04-21 $23.84 $23.84 $23.73 $23.76 $20.75 89,796
2017-04-20 $23.83 $23.86 $23.67 $23.85 $20.83 55,527
2017-04-19 $23.86 $23.93 $23.79 $23.83 $20.81 46,726
2017-04-18 $23.78 $23.89 $23.77 $23.87 $20.84 100,832
2017-04-17 $23.58 $23.81 $23.58 $23.81 $20.79 28,978
2017-04-13 $23.57 $23.63 $23.50 $23.52 $20.54 36,676
2017-04-12 $23.63 $23.67 $23.54 $23.58 $20.59 42,466
2017-04-11 $23.45 $23.66 $23.43 $23.62 $20.63 42,131
2017-04-10 $23.34 $23.47 $23.28 $23.46 $20.49 19,725
2017-04-07 $23.31 $23.38 $23.28 $23.30 $20.35 29,081
2017-04-06 $23.16 $23.30 $23.03 $23.29 $20.34 45,425
2017-04-05 $23.14 $23.26 $23.10 $23.15 $20.22 48,087
2017-04-04 $23.07 $23.26 $23.07 $23.10 $20.17 53,017
2017-04-03 $23.07 $23.14 $22.98 $23.08 $20.15 66,368
2017-03-31 $22.93 $23.11 $22.93 $23.05 $20.13 29,778
2017-03-30 $22.87 $22.94 $22.69 $22.93 $20.02 29,677
2017-03-29 $22.79 $22.87 $22.71 $22.87 $19.97 41,726
2017-03-28 $22.66 $22.78 $22.51 $22.77 $19.88 67,547
2017-03-27 $22.77 $22.91 $22.60 $22.67 $19.80 60,936
2017-03-24 $22.97 $23.02 $22.85 $22.88 $19.98 66,269
2017-03-23 $22.73 $23.05 $22.73 $22.89 $19.99 91,757
2017-03-22 $22.89 $22.89 $22.60 $22.83 $19.85 80,598
2017-03-21 $22.97 $22.99 $22.81 $22.84 $19.86 42,938
2017-03-20 $23.00 $23.03 $22.89 $22.92 $19.93 52,431
2017-03-17 $22.93 $23.03 $22.87 $22.99 $19.99 45,583
2017-03-16 $22.89 $22.98 $22.86 $22.87 $19.88 82,593
2017-03-15 $22.51 $23.00 $22.51 $22.91 $19.92 65,000
2017-03-14 $22.44 $22.48 $22.36 $22.43 $19.50 79,891
2017-03-13 $22.42 $22.57 $22.36 $22.45 $19.52 82,596
2017-03-10 $22.66 $22.76 $22.28 $22.40 $19.47 55,528
2017-03-09 $22.83 $22.91 $22.44 $22.47 $19.53 67,083
2017-03-08 $23.17 $23.17 $22.85 $22.85 $19.86 37,866
2017-03-07 $23.35 $23.35 $23.17 $23.27 $20.23 57,847
2017-03-06 $23.43 $23.43 $23.29 $23.38 $20.33 60,579
2017-03-03 $23.59 $23.59 $23.27 $23.50 $20.43 51,634
2017-03-02 $23.70 $23.70 $23.52 $23.60 $20.52 57,603
2017-03-01 $23.72 $23.85 $23.67 $23.73 $20.63 166,115
2017-02-28 $23.98 $23.98 $23.76 $23.81 $20.70 45,098
2017-02-27 $23.87 $24.06 $23.87 $23.98 $20.85 33,797
2017-02-24 $23.75 $23.84 $23.63 $23.84 $20.72 46,635
2017-02-23 $23.68 $23.75 $23.53 $23.74 $20.63 41,388
2017-02-22 $23.72 $23.78 $23.50 $23.61 $20.52 66,959
2017-02-21 $23.39 $23.72 $23.35 $23.69 $20.59 66,242
2017-02-17 $23.34 $23.39 $23.18 $23.38 $20.33 65,343
2017-02-16 $23.20 $23.47 $23.20 $23.31 $20.26 65,398
2017-02-15 $23.15 $23.23 $22.96 $23.16 $20.13 268,925
2017-02-14 $23.35 $23.35 $23.08 $23.25 $20.21 103,366
2017-02-13 $23.38 $23.43 $23.24 $23.39 $20.33 72,867
2017-02-10 $23.20 $23.37 $23.20 $23.36 $20.31 46,248
2017-02-09 $23.18 $23.24 $23.11 $23.18 $20.15 89,534
2017-02-08 $22.99 $23.19 $22.99 $23.13 $20.11 115,535
2017-02-07 $23.09 $23.14 $22.93 $22.95 $19.95 90,741
2017-02-06 $23.11 $23.12 $23.01 $23.03 $20.02 39,856
2017-02-03 $23.12 $23.18 $22.98 $23.08 $20.06 74,593
2017-02-02 $22.75 $22.96 $22.70 $22.94 $19.94 51,697
2017-02-01 $23.00 $23.07 $22.67 $22.69 $19.73 87,980
2017-01-31 $22.80 $23.12 $22.80 $22.97 $19.96 70,700
2017-01-30 $22.91 $22.91 $22.73 $22.78 $19.80 60,931
2017-01-27 $23.22 $23.22 $22.87 $22.94 $19.94 59,730
2017-01-26 $23.25 $23.33 $23.17 $23.18 $20.15 55,974
2017-01-25 $23.39 $23.39 $23.17 $23.23 $20.19 115,302
2017-01-24 $23.36 $23.47 $23.30 $23.38 $20.33 122,786
2017-01-23 $23.21 $23.40 $23.21 $23.38 $20.33 133,971
2017-01-20 $23.01 $23.20 $23.01 $23.19 $20.16 62,680
2017-01-19 $23.18 $23.18 $22.97 $23.01 $20.00 72,620
2017-01-18 $23.19 $23.34 $23.19 $23.26 $20.22 74,528
2017-01-17 $23.12 $23.24 $23.12 $23.23 $20.19 180,673
2017-01-13 $23.07 $23.08 $22.99 $23.06 $20.05 80,870
2017-01-12 $23.03 $23.10 $22.78 $23.09 $20.07 83,794
2017-01-11 $23.08 $23.15 $22.96 $22.97 $19.97 62,778
2017-01-10 $23.31 $23.31 $23.12 $23.13 $20.11 54,875
2017-01-09 $23.61 $23.61 $23.32 $23.34 $20.29 189,467
2017-01-06 $23.48 $23.65 $23.43 $23.56 $20.48 62,162
2017-01-05 $23.38 $23.59 $23.20 $23.59 $20.51 68,032
2017-01-04 $23.19 $23.53 $23.19 $23.50 $20.43 67,677
2017-01-03 $23.13 $23.14 $22.97 $23.14 $20.12 539,348
2016-12-30 $22.87 $23.12 $22.73 $23.06 $20.05 34,316
2016-12-29 $22.57 $22.83 $22.51 $22.79 $19.81 80,804
2016-12-28 $22.69 $22.69 $22.43 $22.50 $19.56 63,814
2016-12-27 $22.65 $22.72 $22.56 $22.64 $19.68 62,811
2016-12-23 $22.61 $22.63 $22.52 $22.60 $19.65 56,456
2016-12-22 $22.58 $22.58 $22.37 $22.56 $19.61 94,442
2016-12-21 $22.94 $23.05 $22.58 $22.60 $19.65 130,450
2016-12-20 $23.28 $23.41 $23.18 $23.30 $19.91 179,072
2016-12-19 $23.16 $23.35 $23.09 $23.29 $19.90 68,773
2016-12-16 $22.75 $23.14 $22.75 $23.02 $19.67 71,199
2016-12-15 $22.80 $22.97 $22.61 $22.66 $19.37 65,128
2016-12-14 $23.31 $23.31 $22.77 $22.80 $19.48 175,135
2016-12-13 $23.39 $23.39 $23.15 $23.31 $19.92 83,082
2016-12-12 $23.18 $23.33 $23.15 $23.32 $19.93 61,931
2016-12-09 $23.34 $23.37 $23.16 $23.19 $19.82 225,464
2016-12-08 $23.00 $23.27 $22.88 $23.23 $19.85 49,580
2016-12-07 $22.66 $23.10 $22.66 $23.08 $19.72 93,605
2016-12-06 $22.53 $22.67 $22.46 $22.63 $19.34 63,426
2016-12-05 $22.32 $22.50 $22.23 $22.49 $19.22 216,577
2016-12-02 $22.40 $22.51 $22.22 $22.31 $19.07 49,000
2016-12-01 $22.34 $22.36 $22.00 $22.08 $18.87 55,574
2016-11-30 $22.48 $22.57 $22.30 $22.43 $19.17 103,368
2016-11-29 $22.46 $22.74 $22.46 $22.65 $19.36 112,403
2016-11-28 $22.34 $22.57 $22.34 $22.46 $19.19 64,591
2016-11-25 $22.26 $22.46 $22.26 $22.34 $19.09 33,225
2016-11-23 $22.06 $22.23 $22.04 $22.23 $19.00 119,564
2016-11-22 $22.01 $22.32 $22.00 $22.30 $19.06 141,411
2016-11-21 $22.05 $22.23 $21.90 $21.93 $18.74 120,538
2016-11-18 $21.95 $22.02 $21.87 $21.98 $18.78 94,499
2016-11-17 $22.12 $22.30 $21.91 $21.94 $18.75 339,835
2016-11-16 $22.17 $22.23 $22.02 $22.17 $18.95 102,262
2016-11-15 $22.51 $22.66 $22.08 $22.22 $18.99 307,042
2016-11-14 $21.91 $22.47 $21.81 $22.43 $19.17 112,102
2016-11-11 $21.74 $22.17 $21.74 $21.90 $18.72 115,223
2016-11-10 $22.08 $22.08 $21.47 $21.75 $18.59 585,549
2016-11-09 $21.97 $22.28 $21.65 $22.10 $18.89 472,207
2016-11-08 $22.29 $22.51 $22.26 $22.45 $19.19 94,002
2016-11-07 $22.15 $22.34 $22.15 $22.33 $19.08 93,689
2016-11-04 $21.88 $22.03 $21.77 $21.97 $18.78 80,089
2016-11-03 $21.92 $22.00 $21.77 $21.81 $18.64 252,473
2016-11-02 $22.25 $22.30 $21.94 $21.94 $18.75 103,496
2016-11-01 $22.72 $22.72 $22.20 $22.27 $19.03 358,170
2016-10-31 $22.46 $22.79 $22.43 $22.79 $19.48 136,554
2016-10-28 $22.34 $22.59 $22.33 $22.41 $19.15 100,419
2016-10-27 $22.87 $22.87 $22.29 $22.34 $19.09 173,813
2016-10-26 $23.20 $23.20 $22.78 $22.94 $19.60 141,154
2016-10-25 $23.25 $23.27 $23.13 $23.23 $19.85 37,974
2016-10-24 $23.33 $23.50 $23.22 $23.28 $19.89 52,317
2016-10-21 $23.21 $23.29 $23.15 $23.24 $19.86 76,106
2016-10-20 $23.40 $23.47 $23.21 $23.31 $19.92 167,889
2016-10-19 $23.38 $23.41 $23.20 $23.40 $20.00 130,506
2016-10-18 $23.37 $23.46 $23.25 $23.33 $19.94 104,245
2016-10-17 $23.20 $23.30 $23.17 $23.17 $19.80 102,733
2016-10-14 $23.23 $23.39 $23.07 $23.13 $19.77 1,064,709
2016-10-13 $22.96 $23.28 $22.95 $23.23 $19.85 189,957
2016-10-12 $22.78 $23.08 $22.78 $23.06 $19.71 244,823
2016-10-11 $22.97 $23.01 $22.75 $22.80 $19.48 222,207
2016-10-10 $22.93 $23.13 $22.93 $23.03 $19.68 102,328
2016-10-07 $23.02 $23.28 $22.83 $22.89 $19.56 236,315
2016-10-06 $22.87 $23.08 $22.63 $22.93 $19.60 406,954
2016-10-05 $23.43 $23.43 $22.90 $22.94 $19.60 642,509
2016-10-04 $23.76 $23.76 $23.29 $23.40 $20.00 220,451
2016-10-03 $24.08 $24.16 $23.69 $23.75 $20.29 1,312,792
2016-09-30 $24.68 $24.68 $24.21 $24.21 $20.69 236,964
2016-09-29 $24.64 $24.64 $24.32 $24.38 $20.83 81,232
2016-09-28 $24.51 $24.71 $24.49 $24.71 $21.12 79,609
2016-09-27 $24.80 $24.80 $24.47 $24.49 $20.93 109,885
2016-09-26 $24.62 $24.82 $24.62 $24.76 $21.16 63,039
2016-09-23 $24.60 $24.79 $24.42 $24.70 $21.11 52,445
2016-09-22 $24.47 $24.65 $24.47 $24.64 $21.06 153,492
2016-09-21 $23.94 $24.22 $23.62 $24.20 $20.68 87,483
2016-09-20 $24.13 $24.15 $24.00 $24.00 $20.43 69,698
2016-09-19 $23.86 $24.02 $23.86 $24.00 $20.43 132,683
2016-09-16 $23.81 $23.81 $23.65 $23.78 $20.24 69,041
2016-09-15 $23.67 $23.82 $23.60 $23.78 $20.24 84,673
2016-09-14 $23.69 $23.80 $23.64 $23.68 $20.16 86,695
2016-09-13 $24.11 $24.11 $23.57 $23.61 $20.10 118,835
2016-09-12 $23.93 $24.32 $23.90 $24.22 $20.62 127,947
2016-09-09 $24.65 $24.65 $23.94 $23.94 $20.38 149,019
2016-09-08 $25.16 $25.16 $24.90 $24.93 $21.22 169,498
2016-09-07 $25.05 $25.24 $25.01 $25.23 $21.48 104,417
2016-09-06 $24.97 $25.06 $24.80 $25.06 $21.33 149,033
2016-09-02 $24.85 $25.18 $24.79 $24.91 $21.21 273,341
2016-09-01 $24.72 $24.77 $24.55 $24.68 $21.01 1,266,279
2016-08-31 $24.82 $24.82 $24.64 $24.76 $21.08 64,412
2016-08-30 $24.92 $24.92 $24.52 $24.73 $21.05 57,604
2016-08-29 $24.72 $24.84 $24.67 $24.78 $21.10 69,404
2016-08-26 $24.79 $24.96 $24.38 $24.54 $20.89 114,869
2016-08-25 $24.67 $24.93 $24.67 $24.79 $21.10 190,726
2016-08-24 $24.87 $24.87 $24.52 $24.65 $20.98 66,882
2016-08-23 $24.89 $24.90 $24.77 $24.77 $21.09 121,621
2016-08-22 $24.62 $24.77 $24.62 $24.77 $21.09 125,747
2016-08-19 $24.69 $24.77 $24.57 $24.65 $20.98 40,915
2016-08-18 $24.91 $24.93 $24.69 $24.80 $21.11 92,890
2016-08-17 $24.84 $24.91 $24.60 $24.88 $21.18 87,346
2016-08-16 $25.15 $25.15 $24.77 $24.80 $21.11 257,005
2016-08-15 $25.13 $25.24 $25.08 $25.09 $21.36 136,580
2016-08-12 $25.24 $25.36 $25.07 $25.10 $21.37 221,882
2016-08-11 $25.44 $25.44 $24.91 $25.02 $21.30 221,700
2016-08-10 $25.43 $25.43 $25.24 $25.29 $21.53 114,949
2016-08-09 $25.43 $25.43 $25.08 $25.32 $21.56 214,180
2016-08-08 $25.17 $25.33 $25.15 $25.19 $21.44 169,000
2016-08-05 $25.21 $25.22 $25.10 $25.15 $21.41 150,234
2016-08-04 $25.34 $25.34 $25.11 $25.14 $21.40 100,416
2016-08-03 $25.34 $25.34 $25.13 $25.25 $21.50 186,821
2016-08-02 $25.69 $25.69 $25.35 $25.38 $21.60 138,730
2016-08-01 $25.79 $25.82 $25.70 $25.82 $21.98 108,464
2016-07-29 $25.65 $25.87 $25.65 $25.75 $21.92 254,184
2016-07-28 $25.16 $25.49 $25.11 $25.41 $21.63 115,626
2016-07-27 $25.36 $25.36 $24.99 $25.18 $21.44 452,386
2016-07-26 $25.49 $25.51 $25.33 $25.38 $21.61 93,797
2016-07-25 $25.85 $25.85 $25.42 $25.51 $21.72 135,250
2016-07-22 $25.49 $25.62 $25.37 $25.54 $21.74 907,760
2016-07-21 $25.31 $25.34 $25.13 $25.33 $21.56 123,055
2016-07-20 $25.27 $25.27 $25.19 $25.27 $21.51 89,023
2016-07-19 $25.21 $25.27 $25.02 $25.27 $21.51 56,828
2016-07-18 $25.07 $25.15 $25.06 $25.12 $21.39 55,454
2016-07-15 $25.03 $25.09 $24.90 $25.07 $21.34 98,027
2016-07-14 $25.20 $25.24 $25.01 $25.06 $21.33 175,280
2016-07-13 $25.36 $25.36 $25.11 $25.28 $21.52 138,350
2016-07-12 $25.16 $25.19 $24.96 $25.15 $21.41 283,331
2016-07-11 $25.13 $25.20 $24.90 $25.17 $21.43 660,882
2016-07-08 $24.69 $24.99 $24.69 $24.98 $21.27 115,027
2016-07-07 $24.88 $24.88 $24.49 $24.58 $20.93 115,090
2016-07-06 $25.02 $25.20 $24.73 $24.84 $21.15 255,311
2016-07-05 $24.70 $24.94 $24.70 $24.94 $21.23 54,030
2016-07-01 $24.75 $24.86 $24.59 $24.69 $21.02 1,268,177
2016-06-30 $24.50 $24.68 $24.28 $24.68 $21.01 695,493
2016-06-29 $24.33 $24.42 $24.31 $24.41 $20.78 125,010
2016-06-28 $23.71 $24.10 $23.71 $24.09 $20.51 130,096
2016-06-27 $23.46 $23.64 $23.28 $23.59 $20.08 914,428
2016-06-24 $23.20 $23.79 $23.18 $23.59 $20.08 1,250,870
2016-06-23 $23.75 $23.85 $23.72 $23.76 $20.23 114,068
2016-06-22 $23.79 $23.79 $23.63 $23.65 $20.13 61,607
2016-06-21 $23.78 $23.88 $23.78 $23.86 $20.20 53,155
2016-06-20 $23.88 $24.00 $23.70 $23.75 $20.11 135,804
2016-06-17 $23.70 $23.75 $23.53 $23.71 $20.08 13,938
2016-06-16 $23.58 $23.74 $23.47 $23.73 $20.10 41,006
2016-06-15 $23.40 $23.69 $23.40 $23.63 $20.01 55,496
2016-06-14 $23.44 $23.49 $23.31 $23.38 $19.80 149,471
2016-06-13 $23.52 $23.60 $23.41 $23.48 $19.89 77,215
2016-06-10 $23.45 $23.52 $23.40 $23.47 $19.88 12,817
2016-06-09 $23.56 $23.60 $23.44 $23.55 $19.95 36,667
2016-06-08 $23.46 $23.53 $23.30 $23.51 $19.91 79,479
2016-06-07 $23.24 $23.43 $23.24 $23.34 $19.77 93,017
2016-06-06 $23.38 $23.46 $23.12 $23.21 $19.66 54,491
2016-06-03 $23.47 $23.53 $23.30 $23.41 $19.83 32,084
2016-06-02 $23.16 $23.32 $23.06 $23.32 $19.75 100,869
2016-06-01 $23.07 $23.26 $23.06 $23.18 $19.63 67,964
2016-05-31 $23.21 $23.25 $23.09 $23.23 $19.67 64,373
2016-05-27 $23.08 $23.27 $23.07 $23.18 $19.63 85,812
2016-05-26 $22.95 $23.11 $22.95 $23.08 $19.55 27,531
2016-05-25 $23.02 $23.04 $22.83 $23.03 $19.50 98,913
2016-05-24 $22.96 $23.06 $22.94 $23.05 $19.52 408,178
2016-05-23 $22.91 $22.91 $22.74 $22.77 $19.28 25,416
2016-05-20 $22.65 $22.81 $22.65 $22.78 $19.29 36,680
2016-05-19 $22.59 $22.66 $22.46 $22.61 $19.15 109,806
2016-05-18 $23.17 $23.17 $22.59 $22.86 $19.36 56,404
2016-05-17 $23.55 $23.55 $23.11 $23.22 $19.67 42,834
2016-05-16 $23.39 $23.71 $23.39 $23.66 $20.04 64,382
2016-05-13 $23.45 $23.53 $23.31 $23.40 $19.82 114,372
2016-05-12 $23.55 $23.72 $23.43 $23.65 $20.03 21,851
2016-05-11 $23.97 $23.97 $23.45 $23.51 $19.91 344,384
2016-05-10 $24.12 $24.12 $23.96 $24.01 $20.33 99,780
2016-05-09 $23.97 $24.05 $23.80 $24.01 $20.33 43,524
2016-05-06 $23.55 $23.80 $23.45 $23.80 $20.16 19,635
2016-05-05 $23.43 $23.56 $23.36 $23.51 $19.91 34,261
2016-05-04 $23.02 $23.49 $23.02 $23.44 $19.85 43,255
2016-05-03 $23.00 $23.11 $22.92 $23.09 $19.55 28,087
2016-05-02 $22.74 $23.10 $22.74 $23.07 $19.54 280,210
2016-04-29 $22.86 $22.86 $22.50 $22.68 $19.21 49,058
2016-04-28 $22.86 $23.02 $22.86 $22.93 $19.42 20,560
2016-04-27 $23.03 $23.03 $22.71 $23.01 $19.49 30,346
2016-04-26 $23.00 $23.10 $22.92 $23.00 $19.48 58,861
2016-04-25 $22.68 $22.93 $22.68 $22.93 $19.42 49,688
2016-04-22 $22.58 $22.75 $22.56 $22.73 $19.25 22,033
2016-04-21 $22.88 $22.91 $22.43 $22.49 $19.05 60,658
2016-04-20 $23.30 $23.30 $22.88 $22.89 $19.39 74,125
2016-04-19 $23.29 $23.31 $23.22 $23.29 $19.72 149,893
2016-04-18 $23.16 $23.27 $23.10 $23.27 $19.71 41,830
2016-04-15 $23.00 $23.23 $22.98 $23.16 $19.61 175,125
2016-04-14 $23.07 $23.11 $22.97 $23.01 $19.49 89,073
2016-04-13 $23.30 $23.30 $23.06 $23.16 $19.61 92,215
2016-04-12 $23.11 $23.30 $23.08 $23.24 $19.68 146,817
2016-04-11 $23.15 $23.23 $23.08 $23.10 $19.56 68,233
2016-04-08 $23.16 $23.22 $23.08 $23.11 $19.57 113,442
2016-04-07 $23.03 $23.13 $22.90 $22.98 $19.46 136,315
2016-04-06 $23.07 $23.18 $22.97 $23.14 $19.60 173,200
2016-04-05 $23.09 $23.17 $23.04 $23.07 $19.54 127,246
2016-04-04 $23.34 $23.34 $23.14 $23.24 $19.68 129,142
2016-04-01 $23.25 $23.32 $23.11 $23.28 $19.72 789,178
2016-03-31 $23.10 $23.33 $23.09 $23.29 $19.72 63,052
2016-03-30 $23.23 $23.28 $23.13 $23.13 $19.59 45,192
2016-03-29 $22.69 $23.20 $22.69 $23.20 $19.65 35,155
2016-03-28 $22.50 $22.75 $22.48 $22.68 $19.21 149,105
2016-03-24 $22.44 $22.52 $22.32 $22.52 $19.07 43,931
2016-03-23 $22.60 $22.62 $22.48 $22.48 $19.04 36,732
2016-03-22 $22.66 $22.81 $22.66 $22.76 $19.15 46,990
2016-03-21 $22.97 $22.98 $22.74 $22.78 $19.17 65,164
2016-03-18 $23.07 $23.16 $22.98 $22.98 $19.34 71,036
2016-03-17 $22.77 $23.13 $22.73 $23.09 $19.43 111,319
2016-03-16 $22.70 $22.79 $22.36 $22.74 $19.13 24,947
2016-03-15 $22.33 $22.51 $22.33 $22.49 $18.92 20,049
2016-03-14 $22.47 $22.51 $22.37 $22.48 $18.91 46,166
2016-03-11 $22.28 $22.47 $22.19 $22.47 $18.90 33,423
2016-03-10 $22.19 $22.23 $21.80 $21.97 $18.49 137,654
2016-03-09 $21.99 $22.18 $21.99 $22.08 $18.58 141,799
2016-03-08 $22.22 $22.22 $21.94 $21.96 $18.47 51,813
2016-03-07 $21.98 $22.22 $21.98 $22.18 $18.66 183,989
2016-03-04 $22.11 $22.13 $21.98 $22.11 $18.60 65,954
2016-03-03 $22.06 $22.11 $21.90 $22.11 $18.60 86,840
2016-03-02 $21.77 $22.01 $21.77 $22.01 $18.52 80,462
2016-03-01 $21.33 $21.82 $21.33 $21.82 $18.36 36,502
2016-02-29 $21.30 $21.52 $21.20 $21.24 $17.87 42,436
2016-02-26 $21.40 $21.46 $21.32 $21.32 $17.94 41,999
2016-02-25 $21.15 $21.44 $21.15 $21.43 $18.03 40,511
2016-02-24 $20.96 $21.05 $20.80 $21.00 $17.67 54,844
2016-02-23 $21.06 $21.27 $21.03 $21.03 $17.69 26,448
2016-02-22 $21.10 $21.15 $21.04 $21.07 $17.73 42,829
2016-02-19 $20.68 $20.96 $20.65 $20.87 $17.56 39,897
2016-02-18 $20.60 $20.82 $20.50 $20.76 $17.47 55,452
2016-02-17 $20.51 $20.76 $20.50 $20.56 $17.30 90,689
2016-02-16 $20.16 $20.38 $20.10 $20.37 $17.14 29,475
2016-02-12 $19.90 $20.05 $19.83 $20.01 $16.84 119,346
2016-02-11 $19.79 $19.90 $19.69 $19.81 $16.67 37,406
2016-02-10 $20.02 $20.36 $20.02 $20.10 $16.91 41,445
2016-02-09 $20.10 $20.18 $19.85 $19.96 $16.79 93,275
2016-02-08 $20.86 $20.86 $20.03 $20.34 $17.11 160,717
2016-02-05 $21.26 $21.26 $20.90 $20.91 $17.59 78,174
2016-02-04 $21.24 $21.39 $21.10 $21.30 $17.92 38,102
2016-02-03 $21.22 $21.34 $21.03 $21.28 $17.91 153,277
2016-02-02 $21.25 $21.25 $21.00 $21.13 $17.78 51,389
2016-02-01 $21.20 $21.48 $21.13 $21.31 $17.93 198,170
2016-01-29 $20.98 $21.30 $20.90 $21.30 $17.92 323,768
2016-01-28 $21.16 $21.20 $20.80 $20.88 $17.57 67,826
2016-01-27 $21.24 $21.26 $20.92 $21.06 $17.72 72,168
2016-01-26 $21.11 $21.44 $21.10 $21.44 $18.04 73,385
2016-01-25 $21.08 $21.32 $20.98 $20.98 $17.65 50,058
2016-01-22 $20.73 $21.21 $20.72 $21.13 $17.78 67,661
2016-01-21 $20.51 $20.85 $20.46 $20.58 $17.32 47,569
2016-01-20 $20.86 $20.86 $20.02 $20.45 $17.21 82,909
2016-01-19 $21.04 $21.12 $20.93 $21.02 $17.69 469,781
2016-01-15 $20.93 $20.94 $20.65 $20.89 $17.58 45,114
2016-01-14 $21.10 $21.21 $20.94 $21.04 $17.70 48,255
2016-01-13 $21.37 $21.57 $21.07 $21.08 $17.74 42,323
2016-01-12 $21.69 $21.69 $21.28 $21.38 $17.99 60,345
2016-01-11 $21.46 $21.66 $21.46 $21.56 $18.14 85,130
2016-01-08 $21.81 $21.85 $21.39 $21.42 $18.02 50,902
2016-01-07 $21.87 $21.97 $21.71 $21.74 $18.29 132,007
2016-01-06 $22.13 $22.17 $22.03 $22.15 $18.64 71,788
2016-01-05 $21.80 $22.30 $21.80 $22.24 $18.71 84,573
2016-01-04 $21.90 $21.93 $21.63 $21.82 $18.36 542,131
2015-12-31 $22.28 $22.30 $22.08 $22.08 $18.58 51,441
2015-12-30 $22.37 $22.38 $22.27 $22.27 $18.74 45,154
2015-12-29 $22.13 $22.37 $22.13 $22.36 $18.81 37,856
2015-12-28 $21.92 $22.11 $21.88 $22.11 $18.60 83,108
2015-12-24 $22.02 $22.06 $21.94 $21.99 $18.50 16,960
2015-12-23 $21.87 $22.00 $21.84 $22.00 $18.51 39,453
2015-12-22 $22.00 $22.15 $21.99 $22.02 $18.33 31,266
2015-12-21 $22.00 $22.01 $21.80 $21.93 $18.25 31,051
2015-12-18 $22.04 $22.04 $21.83 $21.83 $18.17 79,167
2015-12-17 $22.16 $22.19 $22.05 $22.11 $18.40 33,884
2015-12-16 $21.83 $22.24 $21.83 $22.19 $18.47 44,234
2015-12-15 $21.60 $21.88 $21.60 $21.76 $18.11 37,264
2015-12-14 $21.43 $21.54 $21.30 $21.52 $17.91 61,647
2015-12-11 $21.36 $21.52 $21.32 $21.44 $17.85 62,909
2015-12-10 $21.61 $21.73 $21.45 $21.47 $17.87 21,042
2015-12-09 $21.73 $21.84 $21.58 $21.62 $18.00 28,915
2015-12-08 $21.70 $21.82 $21.65 $21.76 $18.11 66,553
2015-12-07 $21.76 $21.84 $21.68 $21.77 $18.12 28,118
2015-12-04 $21.49 $21.85 $21.49 $21.83 $18.17 67,984
2015-12-03 $21.70 $21.75 $21.37 $21.42 $17.83 45,300
2015-12-02 $22.10 $22.19 $21.73 $21.75 $18.10 72,840
2015-12-01 $21.96 $22.23 $21.96 $22.21 $18.49 54,901
2015-11-30 $22.15 $22.20 $21.87 $21.93 $18.25 131,557
2015-11-27 $21.87 $22.15 $21.87 $22.10 $18.40 14,339
2015-11-25 $21.83 $21.93 $21.82 $21.91 $18.24 104,914
2015-11-24 $21.75 $21.84 $21.62 $21.79 $18.14 51,687
2015-11-23 $21.84 $21.96 $21.84 $21.90 $18.23 41,042
2015-11-20 $21.67 $21.88 $21.67 $21.87 $18.20 36,554
2015-11-19 $21.54 $21.71 $21.53 $21.63 $18.00 32,877
2015-11-18 $21.36 $21.54 $21.25 $21.54 $17.93 118,038
2015-11-17 $21.29 $21.50 $21.28 $21.33 $17.75 64,679
2015-11-16 $21.05 $21.31 $21.05 $21.31 $17.74 73,670
2015-11-13 $21.36 $21.44 $21.09 $21.09 $17.56 32,050
2015-11-12 $21.44 $21.49 $21.30 $21.35 $17.77 32,733
2015-11-11 $21.48 $21.55 $21.40 $21.49 $17.89 36,880
2015-11-10 $21.32 $21.48 $21.30 $21.47 $17.87 42,539
2015-11-09 $21.48 $21.50 $21.08 $21.21 $17.66 249,921
2015-11-06 $22.05 $22.05 $21.47 $21.61 $17.99 286,967
2015-11-05 $22.38 $22.38 $22.10 $22.31 $18.57 47,406
2015-11-04 $22.42 $22.42 $22.14 $22.21 $18.49 33,156
2015-11-03 $22.45 $22.45 $22.23 $22.30 $18.56 100,703
2015-11-02 $22.01 $22.52 $22.01 $22.52 $18.75 510,773
2015-10-30 $22.28 $22.30 $22.05 $22.08 $18.38 59,821
2015-10-29 $22.30 $22.30 $22.15 $22.27 $18.54 49,833
2015-10-28 $22.29 $22.44 $21.90 $22.29 $18.55 234,456
2015-10-27 $22.29 $22.30 $22.17 $22.30 $18.56 29,398
2015-10-26 $22.30 $22.34 $22.12 $22.29 $18.55 98,199
2015-10-23 $22.57 $22.57 $22.17 $22.29 $18.55 148,417
2015-10-22 $22.40 $22.58 $22.39 $22.52 $18.75 163,166
2015-10-21 $22.41 $22.50 $22.30 $22.33 $18.59 187,254
2015-10-20 $22.38 $22.45 $22.31 $22.40 $18.65 184,427
2015-10-19 $22.07 $22.41 $22.07 $22.39 $18.64 67,883
2015-10-16 $22.03 $22.13 $21.98 $22.10 $18.40 446,481
2015-10-15 $21.72 $21.94 $21.68 $21.94 $18.26 51,689
2015-10-14 $21.83 $21.85 $21.61 $21.61 $17.99 41,971
2015-10-13 $21.93 $22.01 $21.77 $21.82 $18.16 189,655
2015-10-12 $21.86 $22.07 $21.86 $21.98 $18.30 98,844
2015-10-09 $21.92 $21.92 $21.75 $21.86 $18.20 150,749
2015-10-08 $21.68 $21.90 $21.65 $21.89 $18.22 58,403
2015-10-07 $21.50 $21.70 $21.49 $21.70 $18.06 206,161
2015-10-06 $21.49 $21.61 $21.43 $21.44 $17.85 114,275
2015-10-05 $21.20 $21.53 $21.20 $21.51 $17.90 44,198
2015-10-02 $20.97 $21.14 $20.76 $21.14 $17.60 39,888
2015-10-01 $20.90 $21.00 $20.78 $20.97 $17.46 197,081
2015-09-30 $20.87 $20.91 $20.72 $20.88 $17.38 256,201
2015-09-29 $20.51 $20.78 $20.51 $20.72 $17.25 43,561
2015-09-28 $20.74 $20.77 $20.36 $20.48 $17.05 44,447
2015-09-25 $20.81 $20.99 $20.72 $20.84 $17.34 50,894
2015-09-24 $20.90 $20.93 $20.61 $20.74 $17.26 32,092
2015-09-23 $20.82 $20.96 $20.81 $20.93 $17.43 15,392
2015-09-22 $21.05 $21.09 $20.87 $20.92 $17.31 44,924
2015-09-21 $21.02 $21.26 $21.01 $21.16 $17.51 51,630
2015-09-18 $20.84 $21.23 $20.84 $21.00 $17.38 59,687
2015-09-17 $20.80 $21.35 $20.73 $21.02 $17.40 37,682
2015-09-16 $20.54 $20.84 $20.54 $20.81 $17.22 63,034
2015-09-15 $20.36 $20.60 $20.23 $20.56 $17.02 80,806
2015-09-14 $20.38 $20.41 $20.30 $20.37 $16.85 135,576
2015-09-11 $19.95 $20.34 $19.95 $20.34 $16.83 45,418
2015-09-10 $19.89 $20.16 $19.89 $19.96 $16.52 98,415
2015-09-09 $20.29 $20.33 $19.90 $19.90 $16.47 65,771
2015-09-08 $20.17 $20.19 $19.99 $20.15 $16.68 49,584
2015-09-04 $20.14 $20.14 $19.73 $19.87 $16.45 165,127
2015-09-03 $20.30 $20.39 $20.22 $20.26 $16.77 51,366

First Trust S&P REIT Index Fund (FRI) News Headlines

Recent First Trust S&P REIT Index Fund (FRI) News
Similar Companies to First Trust S&P REIT Index Fund (FRI) 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.