Xtrackers MSCI All World ex US High Dividend Yield Equity ETF (HDAW) Exchange: NYSE ARCA

Data as of May 2, 2025

$25.36 ($-0.01) -0.04%

Xtrackers MSCI All World ex US High Dividend Yield Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI All World ex US High Dividend Yield Equity ETF.
Daily Information Data
Date May 2, 2025
Open $25.35
Previous Close $25.36
High $25.48
Low $25.35
Adjusted Open $25.35
Previous Adjusted Close $25.36
Adjusted High $25.48
Adjusted Low $25.35

About Xtrackers MSCI All World ex US High Dividend Yield Equity ETF (HDAW)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of equity securities in developed and emerging stock markets (excluding the United States). The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Underlying Index is designed to reflect the performance of equities (excluding real estate investment trusts (“REITs”)) in its parent index, the MSCI ACWI ex US Index, with higher dividend income and quality characteristics than average dividend yields of equities in the parent index, where such higher dividend income and quality characteristics are both sustainable and persistent. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. The Underlying Index is a free float adjusted market capitalization weighted index. As of July 31, 2018, the Underlying Index consisted of 295 securities, with an average market capitalization of approximately $11.63 billion and a minimum market capitalization of approximately $25 million, from issuers in the following countries: Australia, Austria, Belgium, Brazil, Chile, China, Colombia, Czech Republic, Denmark, Egypt, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, Netherlands, New Zealand, Norway, Pakistan, Peru, Philippines, Poland, Portugal, Qatar, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates and the United Kingdom. The Underlying Index is rebalanced semi-annually in May and November, and thus the Fund rebalances its portfolio in corresponding fashion. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of issuers located in countries other than the United States. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from the United Kingdom (16.2%). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services sector (30.6%). Prior to the February 13, 2018, the Fund sought investment results that corresponded generally to the performance, before the Fund’s fees and expenses, of the MSCI ACWI ex US High Dividend Yield US Dollar Hedged Index (“Prior Underlying Index”).

Historical Stock Data for Xtrackers MSCI All World ex US High Dividend Yield Equity ETF (HDAW)

Date Open High Low Close Adj.Close Volume
2024-07-22 $25.35 $25.48 $25.35 $25.36 $25.36 1,950
2024-07-19 $25.28 $25.37 $25.11 $25.37 $25.37 320
2024-07-18 $25.42 $25.45 $25.42 $25.45 $25.45 666
2024-07-17 $25.28 $25.44 $25.27 $25.44 $25.44 7,678
2024-07-16 $25.60 $25.60 $25.60 $25.60 $25.60 22
2024-07-15 $25.80 $25.80 $25.50 $25.59 $25.59 348
2024-07-12 $25.63 $25.80 $25.63 $25.80 $25.80 1,511
2024-07-11 $25.55 $25.60 $25.55 $25.60 $25.60 461
2024-07-10 $25.40 $25.40 $25.18 $25.24 $25.24 7,421
2024-07-09 $24.93 $25.14 $24.93 $25.07 $25.07 8,788
2024-07-08 $25.27 $25.33 $25.13 $25.18 $25.18 4,834
2024-07-05 $25.15 $25.29 $25.07 $25.29 $25.29 6,245
2024-07-03 $25.10 $25.12 $25.09 $25.12 $25.12 591
2024-07-02 $24.77 $24.85 $24.77 $24.85 $24.85 527
2024-07-01 $25.10 $25.15 $24.85 $24.87 $24.87 1,063
2024-06-28 $24.97 $24.97 $24.67 $24.72 $24.72 2,514
2024-06-27 $24.76 $24.76 $24.66 $24.67 $24.67 1,049
2024-06-26 $24.18 $24.20 $24.18 $24.20 $24.20 523
2024-06-25 $24.32 $24.37 $24.32 $24.37 $24.37 607
2024-06-24 $23.87 $24.68 $23.87 $24.60 $24.60 2,466
2024-06-21 $24.43 $24.43 $24.40 $24.40 $24.40 606
2024-06-20 $25.27 $25.29 $24.99 $25.14 $24.58 4,446
2024-06-18 $25.18 $25.40 $25.18 $25.21 $24.65 1,263
2024-06-17 $25.15 $25.15 $24.94 $25.03 $24.47 3,621
2024-06-14 $24.95 $25.18 $24.95 $25.18 $24.62 1,076
2024-06-13 $25.35 $25.35 $25.17 $25.22 $24.66 1,095
2024-06-12 $25.38 $25.39 $25.20 $25.35 $24.78 2,625
2024-06-11 $25.29 $25.29 $25.07 $25.29 $25.29 1,814
2024-06-10 $25.41 $25.41 $25.39 $25.41 $25.41 1,630
2024-06-07 $25.70 $25.78 $25.70 $25.70 $25.70 1,212
2024-06-06 $25.72 $25.87 $25.70 $25.87 $25.87 2,908
2024-06-05 $25.57 $25.82 $25.57 $25.82 $25.82 128
2024-06-04 $25.58 $25.76 $25.58 $25.63 $25.63 502
2024-06-03 $25.84 $25.84 $25.66 $25.77 $25.77 665
2024-05-31 $25.61 $25.81 $25.38 $25.81 $25.81 1,173
2024-05-30 $24.29 $26.00 $24.29 $25.52 $25.52 7,400
2024-05-29 $25.37 $25.38 $25.37 $25.38 $25.38 1,034
2024-05-28 $24.99 $25.78 $24.99 $25.78 $25.78 829
2024-05-24 $25.75 $25.75 $25.71 $25.71 $25.71 201
2024-05-23 $25.95 $25.95 $25.90 $25.90 $25.90 1,321
2024-05-22 $26.23 $26.23 $26.23 $26.23 $26.23 127
2024-05-21 $26.10 $26.15 $25.99 $26.15 $26.15 3,646
2024-05-20 $26.32 $26.50 $25.98 $26.25 $26.25 10,292
2024-05-17 $25.97 $26.05 $25.88 $26.05 $26.05 3,190
2024-05-16 $25.93 $25.93 $25.93 $25.93 $25.93 96
2024-05-15 $25.66 $25.66 $25.66 $25.66 $25.66 283
2024-05-14 $27.00 $27.00 $26.09 $26.09 $26.09 1,076
2024-05-13 $23.00 $25.51 $22.23 $25.51 $25.51 566
2024-05-10 $25.50 $25.50 $22.95 $25.25 $25.25 11,091
2024-05-09 $25.41 $25.44 $25.41 $25.44 $25.44 479
2024-05-08 $25.13 $25.30 $25.13 $25.30 $25.30 654
2024-05-07 $25.32 $25.32 $25.32 $25.32 $25.32 88
2024-05-06 $25.22 $25.22 $25.22 $25.22 $25.22 17
2024-05-03 $24.91 $25.08 $24.85 $25.08 $25.08 1,742
2024-05-02 $24.50 $24.90 $24.50 $24.90 $24.90 3,839
2024-05-01 $24.67 $24.67 $24.67 $24.67 $24.67 940
2024-04-30 $24.94 $24.94 $24.63 $24.63 $24.63 940
2024-04-29 $24.97 $24.97 $24.97 $24.97 $24.97 39
2024-04-26 $24.86 $24.86 $24.78 $24.78 $24.78 1,951
2024-04-25 $24.67 $24.67 $24.67 $24.67 $24.67 78
2024-04-24 $24.59 $24.59 $24.59 $24.59 $24.59 6
2024-04-23 $24.63 $24.63 $24.63 $24.63 $24.63 287
2024-04-22 $24.46 $24.47 $24.46 $24.47 $24.47 287
2024-04-19 $24.25 $24.25 $24.25 $24.25 $24.25 1,502
2024-04-18 $24.21 $24.24 $24.15 $24.15 $24.15 1,502
2024-04-17 $23.95 $24.34 $23.95 $24.16 $24.16 5,182
2024-04-16 $24.02 $24.08 $24.02 $24.06 $24.06 825
2024-04-15 $24.36 $24.36 $24.36 $24.36 $24.36 71
2024-04-12 $24.68 $24.80 $24.42 $24.42 $24.42 6,296
2024-04-11 $24.78 $24.78 $24.78 $24.78 $24.78 168
2024-04-10 $24.87 $24.87 $24.76 $24.76 $24.76 230
2024-04-09 $25.09 $25.09 $25.09 $25.09 $25.09 59
2024-04-08 $25.09 $25.16 $24.97 $25.14 $25.14 1,114
2024-04-05 $24.84 $24.88 $24.84 $24.88 $24.88 1,223
2024-04-04 $24.85 $24.85 $24.85 $24.85 $24.85 27
2024-04-03 $24.95 $24.95 $24.94 $24.94 $24.94 101
2024-04-02 $24.85 $24.85 $24.85 $24.85 $24.85 11
2024-04-01 $24.78 $24.79 $24.78 $24.79 $24.79 236
2024-03-28 $24.95 $24.95 $24.79 $24.91 $24.91 1,251
2024-03-27 $24.63 $24.92 $24.63 $24.92 $24.92 628
2024-03-26 $24.78 $24.78 $24.78 $24.78 $24.78 36
2024-03-25 $24.81 $24.81 $24.81 $24.81 $24.81 157
2024-03-22 $24.79 $24.79 $24.75 $24.75 $24.75 271
2024-03-21 $25.05 $25.05 $24.83 $24.83 $24.83 312
2024-03-20 $24.92 $24.92 $24.92 $24.92 $24.92 75
2024-03-19 $24.73 $24.73 $24.73 $24.73 $24.73 8
2024-03-18 $24.47 $24.68 $24.47 $24.62 $24.62 1,503
2024-03-15 $24.67 $24.67 $24.67 $24.67 $24.67 68
2024-03-14 $24.51 $24.60 $24.44 $24.60 $24.48 2,448
2024-03-13 $24.81 $24.81 $24.81 $24.81 $24.69 202
2024-03-12 $24.75 $24.75 $24.75 $24.75 $24.63 119
2024-03-11 $24.62 $24.62 $24.62 $24.62 $24.50 24
2024-03-08 $24.70 $24.70 $24.65 $24.65 $24.53 1,421
2024-03-07 $24.50 $24.71 $24.50 $24.71 $24.59 1,485
2024-03-06 $24.40 $24.40 $24.25 $24.38 $24.26 5,810
2024-03-05 $24.20 $24.32 $24.18 $24.18 $24.06 362
2024-03-04 $24.18 $24.18 $24.18 $24.18 $24.07 201
2024-03-01 $24.32 $24.32 $24.32 $24.32 $24.20 19
2024-02-29 $24.24 $24.40 $24.18 $24.19 $24.08 569
2024-02-28 $24.14 $24.14 $24.14 $24.14 $24.02 52
2024-02-27 $24.24 $24.29 $24.24 $24.29 $24.17 293
2024-02-26 $24.20 $24.20 $24.20 $24.20 $24.08 11
2024-02-23 $24.33 $24.35 $24.24 $24.35 $24.23 2,743
2024-02-22 $24.46 $24.46 $24.19 $24.33 $24.21 1,378
2024-02-21 $24.04 $24.14 $24.04 $24.14 $24.02 105
2024-02-20 $24.09 $24.09 $24.09 $24.09 $23.98 11
2024-02-16 $23.95 $23.95 $23.95 $23.95 $23.84 3
2024-02-15 $23.81 $23.88 $23.81 $23.88 $23.76 1,004
2024-02-14 $23.45 $23.66 $23.45 $23.66 $23.54 251
2024-02-13 $23.56 $23.56 $23.41 $23.41 $23.30 2,638
2024-02-12 $23.51 $23.76 $23.51 $23.76 $23.64 287
2024-02-09 $23.50 $23.68 $23.50 $23.68 $23.56 4,577
2024-02-08 $23.66 $23.66 $23.66 $23.66 $23.54 123
2024-02-07 $23.77 $23.77 $23.77 $23.77 $23.65 123
2024-02-06 $23.86 $23.86 $23.85 $23.85 $23.74 394
2024-02-05 $23.61 $23.64 $23.51 $23.61 $23.49 1,953
2024-02-02 $23.65 $23.74 $23.65 $23.74 $23.74 232
2024-02-01 $23.99 $24.01 $23.99 $24.01 $24.01 171
2024-01-31 $23.83 $23.83 $23.83 $23.83 $23.83 75
2024-01-30 $23.91 $24.02 $23.88 $24.02 $24.02 1,048
2024-01-29 $23.92 $24.14 $23.85 $24.06 $24.06 7,073
2024-01-26 $23.98 $23.98 $23.94 $23.98 $23.98 326
2024-01-25 $23.79 $23.92 $23.79 $23.87 $23.87 1,305
2024-01-24 $23.90 $23.90 $23.76 $23.76 $23.76 1,536
2024-01-23 $23.60 $23.60 $23.60 $23.60 $23.60 28
2024-01-22 $23.54 $23.57 $23.54 $23.57 $23.57 203
2024-01-19 $23.56 $23.62 $23.56 $23.62 $23.62 2,073
2024-01-18 $23.47 $23.55 $23.47 $23.55 $23.55 302
2024-01-17 $23.56 $23.56 $23.28 $23.46 $23.46 2,487
2024-01-16 $24.11 $24.11 $23.54 $23.67 $23.67 27,584
2024-01-12 $24.13 $24.17 $24.13 $24.17 $24.17 583
2024-01-11 $24.08 $24.15 $24.01 $24.15 $24.15 1,105
2024-01-10 $24.20 $24.23 $24.09 $24.09 $24.09 2,350
2024-01-09 $24.32 $24.32 $24.11 $24.11 $24.11 634
2024-01-08 $24.42 $24.48 $24.32 $24.34 $24.34 4,703
2024-01-05 $24.32 $24.32 $24.32 $24.32 $24.32 31
2024-01-04 $24.43 $24.43 $24.32 $24.32 $24.32 111
2024-01-03 $24.12 $24.25 $24.05 $24.25 $24.25 545
2024-01-02 $24.18 $24.22 $24.18 $24.22 $24.22 2,304
2023-12-29 $24.33 $24.47 $24.33 $24.47 $24.47 745
2023-12-28 $24.50 $24.50 $24.50 $24.50 $24.50 55
2023-12-27 $24.64 $24.64 $24.48 $24.48 $24.48 320
2023-12-26 $24.24 $24.48 $24.17 $24.34 $24.34 4,614
2023-12-22 $24.12 $24.23 $24.12 $24.23 $24.23 477
2023-12-21 $24.12 $24.12 $24.12 $24.12 $24.12 124
2023-12-20 $24.05 $24.05 $23.68 $23.79 $23.79 1,543
2023-12-19 $24.20 $24.21 $23.88 $24.03 $24.03 2,723
2023-12-18 $23.97 $24.00 $23.86 $24.00 $24.00 417
2023-12-15 $24.03 $24.04 $23.74 $23.74 $23.74 44,621
2023-12-14 $24.00 $24.20 $23.33 $24.04 $23.88 855
2023-12-13 $23.66 $23.81 $23.66 $23.81 $23.65 160
2023-12-12 $23.45 $23.61 $23.45 $23.49 $23.34 2,272
2023-12-11 $23.48 $23.48 $23.48 $23.48 $23.32 64
2023-12-08 $23.50 $23.50 $23.44 $23.44 $23.29 906
2023-12-07 $23.55 $23.64 $23.28 $23.28 $23.13 3,031
2023-12-06 $23.49 $23.49 $23.25 $23.29 $23.13 536
2023-12-05 $23.26 $23.61 $23.22 $23.30 $23.15 1,024
2023-12-04 $23.38 $23.38 $23.38 $23.38 $23.23 76
2023-12-01 $23.70 $23.71 $23.69 $23.71 $23.56 427
2023-11-30 $23.51 $23.51 $23.17 $23.49 $23.34 5,881
2023-11-29 $23.31 $23.50 $23.31 $23.50 $23.35 305
2023-11-28 $23.35 $23.55 $23.32 $23.55 $23.40 3,832
2023-11-27 $23.32 $23.33 $23.15 $23.32 $23.17 1,713
2023-11-24 $23.69 $23.69 $23.40 $23.54 $23.39 1,710
2023-11-22 $23.35 $23.35 $23.35 $23.35 $23.35 9
2023-11-21 $23.22 $23.22 $23.22 $23.22 $23.22 153
2023-11-20 $23.56 $23.56 $23.44 $23.44 $23.44 222
2023-11-17 $23.17 $23.17 $23.17 $23.17 $23.17 155
2023-11-16 $22.95 $23.00 $22.93 $22.93 $22.93 3,300
2023-11-15 $23.10 $23.10 $23.02 $23.04 $23.04 481
2023-11-14 $23.04 $23.04 $23.04 $23.04 $23.04 115
2023-11-13 $22.46 $22.47 $22.46 $22.47 $22.47 165
2023-11-10 $22.35 $22.35 $22.35 $22.35 $22.35 5
2023-11-09 $22.39 $22.39 $22.24 $22.24 $22.24 164
2023-11-08 $22.19 $22.28 $22.19 $22.28 $22.28 104
2023-11-07 $22.42 $22.42 $22.35 $22.35 $22.35 421
2023-11-06 $22.53 $22.70 $22.53 $22.58 $22.58 4,840
2023-11-03 $22.58 $22.70 $22.58 $22.61 $22.61 497
2023-11-02 $22.44 $22.44 $22.44 $22.44 $22.44 79
2023-11-01 $21.86 $22.05 $21.86 $22.05 $22.05 1,031
2023-10-31 $21.80 $21.86 $21.75 $21.86 $21.86 871
2023-10-30 $21.86 $21.93 $21.86 $21.93 $21.93 203
2023-10-27 $21.80 $21.80 $21.65 $21.65 $21.65 261
2023-10-26 $21.81 $21.89 $21.81 $21.89 $21.89 115
2023-10-25 $21.92 $22.02 $21.92 $21.97 $21.97 1,344
2023-10-24 $22.06 $22.06 $22.05 $22.05 $22.05 653
2023-10-23 $21.91 $22.00 $21.91 $21.93 $21.93 517
2023-10-20 $21.98 $21.98 $21.93 $21.93 $21.93 241
2023-10-19 $22.18 $22.18 $22.18 $22.18 $22.18 6
2023-10-18 $22.44 $22.44 $22.35 $22.35 $22.35 3,747
2023-10-17 $22.64 $22.66 $22.64 $22.66 $22.66 343
2023-10-16 $22.70 $22.70 $22.70 $22.70 $22.70 5
2023-10-13 $22.50 $22.50 $22.44 $22.44 $22.44 122
2023-10-12 $22.89 $22.89 $22.56 $22.56 $22.56 271
2023-10-11 $22.79 $22.79 $22.70 $22.78 $22.78 2,827
2023-10-10 $22.54 $22.67 $22.54 $22.67 $22.67 808
2023-10-09 $22.36 $22.49 $22.36 $22.49 $22.49 1,018
2023-10-06 $22.35 $22.40 $22.29 $22.40 $22.40 11,720
2023-10-05 $22.12 $22.12 $22.12 $22.12 $22.12 28
2023-10-04 $21.95 $22.03 $21.95 $22.03 $22.03 128
2023-10-03 $22.04 $22.04 $21.95 $22.00 $22.00 6,395
2023-10-02 $22.40 $22.40 $22.40 $22.40 $22.40 170
2023-09-29 $22.58 $22.58 $22.58 $22.58 $22.58 5
2023-09-28 $22.57 $22.65 $22.57 $22.65 $22.65 813
2023-09-27 $22.53 $22.53 $22.42 $22.42 $22.42 178
2023-09-26 $22.70 $22.70 $22.52 $22.52 $22.52 168
2023-09-25 $22.80 $22.81 $22.68 $22.77 $22.77 1,833
2023-09-22 $23.09 $23.10 $22.89 $22.89 $22.89 2,744
2023-09-21 $23.10 $23.10 $22.81 $22.86 $22.86 1,051
2023-09-20 $23.45 $23.45 $23.20 $23.20 $23.20 172
2023-09-19 $23.20 $23.20 $23.20 $23.20 $23.20 70
2023-09-18 $23.22 $23.23 $23.17 $23.17 $23.17 560
2023-09-15 $23.13 $23.20 $23.12 $23.20 $23.20 1,254
2023-09-14 $23.62 $23.62 $23.46 $23.46 $23.10 244
2023-09-13 $23.24 $23.24 $23.24 $23.24 $22.89 136
2023-09-12 $23.32 $23.35 $23.18 $23.18 $22.83 682
2023-09-11 $23.18 $23.33 $23.18 $23.21 $22.85 1,973
2023-09-08 $22.98 $22.98 $22.98 $22.98 $22.98 1,332
2023-09-07 $23.08 $23.08 $23.00 $23.00 $23.00 459
2023-09-06 $23.01 $23.01 $23.01 $23.01 $23.01 8
2023-09-05 $23.29 $23.29 $23.29 $23.29 $23.29 934
2023-09-01 $23.26 $23.29 $23.26 $23.29 $23.29 497
2023-08-31 $23.15 $23.56 $23.15 $23.24 $23.24 7,937
2023-08-30 $23.49 $23.49 $23.29 $23.29 $23.29 1,261
2023-08-29 $23.15 $23.34 $23.13 $23.23 $23.23 495
2023-08-28 $22.93 $22.93 $22.93 $22.93 $22.93 108
2023-08-25 $22.73 $22.73 $22.73 $22.73 $22.73 487
2023-08-24 $22.76 $22.76 $22.76 $22.76 $22.76 80
2023-08-23 $22.90 $22.90 $22.90 $22.90 $22.90 8
2023-08-22 $22.69 $22.72 $22.69 $22.72 $22.72 252
2023-08-21 $22.55 $22.65 $22.55 $22.65 $22.65 219
2023-08-18 $22.73 $22.73 $22.57 $22.69 $22.69 2,517
2023-08-17 $22.75 $22.85 $22.75 $22.82 $22.82 1,757
2023-08-16 $22.76 $22.76 $22.76 $22.76 $22.76 11
2023-08-15 $22.90 $22.90 $22.90 $22.90 $22.90 7
2023-08-14 $23.16 $23.16 $23.04 $23.11 $23.11 492
2023-08-11 $23.30 $23.36 $23.26 $23.27 $23.27 2,345
2023-08-10 $23.57 $23.57 $23.49 $23.49 $23.49 1,378
2023-08-09 $23.45 $23.45 $23.38 $23.38 $23.38 125
2023-08-08 $23.28 $23.28 $23.28 $23.28 $23.28 5
2023-08-07 $23.41 $23.49 $23.40 $23.49 $23.49 642
2023-08-04 $23.45 $23.45 $23.45 $23.45 $23.45 115
2023-08-03 $23.16 $23.31 $23.16 $23.31 $23.31 959
2023-08-02 $23.62 $23.62 $23.40 $23.40 $23.40 210
2023-08-01 $24.01 $24.02 $23.88 $23.88 $23.88 990
2023-07-31 $24.31 $24.31 $24.12 $24.12 $24.12 160
2023-07-28 $24.10 $24.10 $24.10 $24.10 $24.10 30
2023-07-27 $24.17 $24.17 $24.01 $24.01 $24.01 310
2023-07-26 $24.09 $24.27 $24.09 $24.23 $24.23 9,056
2023-07-25 $24.17 $24.17 $24.08 $24.08 $24.08 427
2023-07-24 $23.79 $23.80 $23.69 $23.79 $23.79 1,118
2023-07-21 $23.78 $23.83 $23.72 $23.76 $23.76 3,163
2023-07-20 $23.70 $23.70 $23.70 $23.70 $23.70 242
2023-07-19 $23.64 $23.64 $23.64 $23.64 $23.64 1
2023-07-18 $23.62 $23.62 $23.62 $23.62 $23.62 173
2023-07-17 $23.51 $23.54 $23.51 $23.54 $23.54 323
2023-07-14 $23.72 $23.72 $23.50 $23.58 $23.58 348
2023-07-13 $23.58 $23.58 $23.58 $23.58 $23.58 36
2023-07-12 $23.32 $23.34 $23.32 $23.34 $23.34 682
2023-07-11 $22.89 $22.89 $22.89 $22.89 $22.89 14
2023-07-10 $22.71 $22.72 $22.71 $22.71 $22.71 456
2023-07-07 $22.73 $22.74 $22.67 $22.67 $22.67 3,595
2023-07-06 $22.81 $22.81 $22.57 $22.63 $22.63 3,543
2023-07-05 $22.96 $23.07 $22.90 $22.99 $22.99 2,186
2023-07-03 $23.29 $23.32 $23.19 $23.19 $23.19 1,418
2023-06-30 $23.09 $23.09 $23.02 $23.02 $23.02 320
2023-06-29 $22.77 $22.86 $22.77 $22.86 $22.86 169
2023-06-28 $22.95 $22.99 $22.89 $22.89 $22.89 860
2023-06-27 $22.82 $22.92 $22.82 $22.92 $22.92 200
2023-06-26 $22.92 $22.92 $22.83 $22.83 $22.83 982
2023-06-23 $22.78 $22.78 $22.78 $22.78 $22.78 27
2023-06-22 $23.73 $23.73 $23.64 $23.64 $23.00 306
2023-06-21 $23.85 $23.85 $23.85 $23.85 $23.85 2
2023-06-20 $24.01 $24.01 $23.84 $23.84 $23.84 947
2023-06-16 $24.14 $24.18 $24.14 $24.18 $24.18 105
2023-06-15 $24.10 $24.10 $24.10 $24.10 $24.10 14
2023-06-14 $23.93 $23.99 $23.84 $23.84 $23.84 838
2023-06-13 $23.61 $23.82 $23.61 $23.68 $23.68 3,790
2023-06-12 $23.52 $23.52 $23.52 $23.52 $23.52 80
2023-06-09 $23.55 $23.55 $23.55 $23.55 $23.55 27
2023-06-08 $23.53 $23.58 $23.53 $23.58 $23.58 174
2023-06-07 $23.45 $23.45 $23.33 $23.33 $23.33 458
2023-06-06 $23.35 $23.35 $23.35 $23.35 $23.35 55
2023-06-05 $23.28 $23.57 $23.24 $23.24 $23.24 6,182
2023-06-02 $23.22 $23.31 $23.22 $23.31 $23.31 2,210
2023-06-01 $22.83 $22.95 $22.83 $22.84 $22.84 689
2023-05-31 $22.71 $22.71 $22.71 $22.71 $22.71 150
2023-05-30 $22.98 $22.98 $22.98 $22.98 $22.98 146
2023-05-26 $23.01 $23.16 $23.01 $23.10 $23.10 3,576
2023-05-25 $23.16 $23.20 $22.80 $22.90 $22.90 2,574
2023-05-24 $23.19 $23.20 $23.17 $23.17 $23.17 951
2023-05-23 $23.41 $23.48 $23.41 $23.48 $23.48 377
2023-05-22 $23.56 $23.70 $23.56 $23.60 $23.60 2,182
2023-05-19 $23.60 $23.70 $23.51 $23.61 $23.61 525
2023-05-18 $23.54 $23.54 $23.46 $23.46 $23.46 206
2023-05-17 $23.48 $23.59 $23.40 $23.55 $23.55 1,906
2023-05-16 $23.63 $23.64 $23.60 $23.62 $23.62 2,278
2023-05-15 $23.76 $23.84 $23.74 $23.79 $23.79 1,156
2023-05-12 $23.75 $23.75 $23.52 $23.57 $23.57 1,300
2023-05-11 $23.81 $23.81 $23.70 $23.70 $23.70 347
2023-05-10 $24.07 $24.07 $23.90 $23.90 $23.90 677
2023-05-09 $24.00 $24.13 $23.98 $24.02 $24.02 1,518
2023-05-08 $24.20 $24.20 $24.07 $24.07 $24.07 917
2023-05-05 $24.11 $24.12 $24.02 $24.02 $24.02 768
2023-05-04 $23.81 $23.86 $23.81 $23.82 $23.82 3,975
2023-05-03 $23.84 $23.84 $23.66 $23.70 $23.70 8,518
2023-05-02 $23.71 $23.72 $23.63 $23.63 $23.63 731
2023-05-01 $23.70 $23.80 $23.68 $23.80 $23.80 7,445
2023-04-28 $23.96 $23.97 $23.95 $23.95 $23.95 794
2023-04-27 $23.82 $23.82 $23.74 $23.74 $23.74 2,151
2023-04-26 $23.83 $23.83 $23.69 $23.78 $23.78 611
2023-04-25 $23.66 $23.68 $23.66 $23.68 $23.68 221
2023-04-24 $23.94 $23.94 $23.81 $23.87 $23.87 1,802
2023-04-21 $23.90 $23.90 $23.76 $23.83 $23.83 1,950
2023-04-20 $23.93 $23.96 $23.93 $23.95 $23.95 2,713
2023-04-19 $23.97 $23.97 $23.97 $23.97 $23.97 97
2023-04-18 $24.06 $24.08 $24.03 $24.03 $24.03 1,056
2023-04-17 $24.07 $24.07 $23.95 $23.97 $23.97 9,311
2023-04-14 $24.08 $24.10 $24.00 $24.01 $24.01 1,528
2023-04-13 $23.94 $24.12 $23.94 $24.00 $24.00 2,612
2023-04-12 $23.88 $23.88 $23.88 $23.88 $23.88 241
2023-04-11 $23.67 $23.78 $23.66 $23.71 $23.71 1,383
2023-04-10 $23.57 $23.57 $23.30 $23.41 $23.41 3,393
2023-04-06 $23.65 $23.66 $23.45 $23.66 $23.66 8,310
2023-04-05 $23.48 $23.48 $23.31 $23.42 $23.42 1,893
2023-04-04 $23.55 $23.55 $23.37 $23.54 $23.54 2,128
2023-04-03 $23.39 $23.52 $23.39 $23.52 $23.52 849
2023-03-31 $23.34 $23.34 $23.34 $23.34 $23.34 2
2023-03-30 $23.26 $23.45 $23.10 $23.26 $23.26 2,294
2023-03-29 $23.25 $23.25 $23.03 $23.03 $23.03 769
2023-03-28 $22.77 $22.95 $22.69 $22.90 $22.90 1,402
2023-03-27 $22.71 $22.71 $22.69 $22.70 $22.70 710
2023-03-24 $22.44 $22.54 $22.41 $22.54 $22.54 1,567
2023-03-23 $22.72 $22.72 $22.72 $22.72 $22.72 7
2023-03-22 $22.56 $22.73 $22.56 $22.73 $22.73 460
2023-03-21 $22.53 $22.53 $22.45 $22.53 $22.53 1,831
2023-03-20 $22.18 $22.33 $22.11 $22.33 $22.33 3,707
2023-03-17 $22.12 $22.15 $22.12 $22.15 $22.15 739
2023-03-16 $22.17 $22.23 $22.17 $22.23 $22.20 2,835
2023-03-15 $22.08 $22.18 $22.06 $22.10 $22.06 13,125
2023-03-14 $22.51 $22.56 $22.51 $22.56 $22.53 670
2023-03-13 $22.50 $22.59 $22.50 $22.55 $22.51 7,707
2023-03-10 $22.73 $22.73 $22.62 $22.63 $22.60 307
2023-03-09 $22.88 $22.88 $22.76 $22.76 $22.73 624
2023-03-08 $22.80 $22.88 $22.72 $22.87 $22.83 1,984
2023-03-07 $23.10 $23.10 $22.83 $22.87 $22.83 920
2023-03-06 $23.20 $23.20 $23.17 $23.17 $23.13 552
2023-03-03 $23.20 $23.20 $23.20 $23.20 $23.16 296
2023-03-02 $23.01 $23.01 $23.01 $23.01 $22.97 212
2023-03-01 $22.90 $22.90 $22.90 $22.90 $22.86 8
2023-02-28 $22.69 $22.69 $22.69 $22.69 $22.65 6
2023-02-27 $22.73 $22.78 $22.73 $22.78 $22.74 619
2023-02-24 $22.69 $22.69 $22.63 $22.63 $22.59 302
2023-02-23 $22.82 $22.95 $22.82 $22.95 $22.92 2,065
2023-02-22 $23.09 $23.14 $23.00 $23.03 $23.00 6,347
2023-02-21 $23.05 $23.25 $23.05 $23.21 $23.18 3,444
2023-02-17 $23.22 $23.24 $23.10 $23.24 $23.20 1,284
2023-02-16 $23.05 $23.22 $23.05 $23.16 $23.12 2,550
2023-02-15 $23.08 $23.13 $23.08 $23.13 $23.09 483
2023-02-14 $23.12 $23.25 $22.96 $23.14 $23.10 989
2023-02-13 $23.01 $23.18 $23.01 $23.18 $23.14 2,236
2023-02-10 $23.08 $23.08 $23.01 $23.01 $22.98 799
2023-02-09 $23.19 $23.19 $23.18 $23.18 $23.14 206
2023-02-08 $23.09 $23.09 $23.09 $23.09 $23.05 375
2023-02-07 $22.87 $23.00 $22.87 $23.00 $22.97 2,250
2023-02-06 $23.03 $23.03 $22.98 $22.98 $22.94 388
2023-02-03 $23.34 $23.34 $23.21 $23.21 $23.18 3,841
2023-02-02 $23.54 $23.54 $23.42 $23.48 $23.44 1,328
2023-02-01 $23.56 $23.60 $23.44 $23.60 $23.57 1,214
2023-01-31 $23.35 $23.51 $23.35 $23.51 $23.47 1,050
2023-01-30 $23.67 $23.67 $23.39 $23.45 $23.41 2,956
2023-01-27 $23.50 $23.50 $23.50 $23.50 $23.46 47
2023-01-26 $23.68 $23.68 $23.35 $23.66 $23.62 3,405
2023-01-25 $23.64 $23.64 $23.64 $23.64 $23.60 554
2023-01-24 $23.42 $23.47 $23.42 $23.47 $23.43 327
2023-01-23 $23.41 $23.50 $23.41 $23.48 $23.44 12,466
2023-01-20 $23.32 $23.42 $23.32 $23.40 $23.40 979
2023-01-19 $23.29 $23.32 $23.21 $23.21 $23.21 1,558
2023-01-18 $23.39 $23.39 $23.28 $23.28 $23.28 3,551
2023-01-17 $23.26 $23.31 $23.26 $23.28 $23.28 410
2023-01-13 $23.20 $23.32 $23.20 $23.25 $23.25 728
2023-01-12 $23.31 $23.33 $23.22 $23.22 $23.22 1,755
2023-01-11 $22.99 $23.02 $22.99 $23.02 $23.02 215
2023-01-10 $22.96 $22.96 $22.78 $22.82 $22.82 3,758
2023-01-09 $22.94 $22.94 $22.94 $22.94 $22.94 278
2023-01-06 $22.50 $22.82 $22.38 $22.82 $22.82 652
2023-01-05 $24.09 $24.09 $22.24 $22.37 $22.37 2,132
2023-01-04 $22.38 $22.46 $22.25 $22.34 $22.34 2,131
2023-01-03 $22.25 $22.25 $22.08 $22.13 $22.13 948
2022-12-30 $22.10 $22.14 $22.08 $22.08 $22.08 1,437
2022-12-29 $22.28 $22.28 $22.15 $22.15 $22.15 1,159
2022-12-28 $22.18 $22.18 $22.02 $22.06 $22.06 1,869
2022-12-27 $22.09 $22.26 $22.09 $22.11 $22.11 1,595
2022-12-23 $22.09 $22.09 $22.06 $22.06 $22.06 309
2022-12-22 $22.01 $22.15 $21.97 $22.10 $22.10 11,009
2022-12-21 $22.10 $22.16 $22.02 $22.06 $22.06 4,467
2022-12-20 $21.84 $21.85 $21.72 $21.85 $21.85 836
2022-12-19 $21.72 $21.72 $21.70 $21.70 $21.70 431
2022-12-16 $21.76 $22.07 $21.67 $21.74 $21.74 14,836
2022-12-15 $22.34 $22.34 $22.01 $22.01 $21.84 1,687
2022-12-14 $22.37 $22.45 $22.37 $22.45 $22.28 692
2022-12-13 $22.77 $22.77 $22.46 $22.46 $22.29 904
2022-12-12 $22.25 $22.25 $22.25 $22.25 $22.08 550
2022-12-09 $22.40 $22.41 $22.27 $22.27 $22.10 1,901
2022-12-08 $22.27 $22.28 $22.27 $22.28 $22.28 1,080
2022-12-07 $22.19 $22.31 $22.18 $22.23 $22.23 1,546
2022-12-06 $22.24 $22.24 $22.15 $22.20 $22.20 2,355
2022-12-05 $22.41 $22.41 $22.19 $22.19 $22.19 782
2022-12-02 $22.50 $22.50 $22.44 $22.44 $22.44 643
2022-12-01 $22.51 $22.51 $22.42 $22.42 $22.42 1,218
2022-11-30 $22.06 $22.38 $22.06 $22.37 $22.37 762
2022-11-29 $21.99 $21.99 $21.99 $21.99 $21.99 42
2022-11-28 $21.90 $21.93 $21.73 $21.73 $21.73 1,656
2022-11-25 $21.97 $21.97 $21.97 $21.97 $21.97 151
2022-11-23 $21.78 $21.88 $21.77 $21.84 $21.84 3,435
2022-11-22 $21.63 $21.66 $21.57 $21.66 $21.66 651
2022-11-21 $21.31 $21.38 $21.31 $21.37 $21.37 3,865
2022-11-18 $21.58 $21.58 $21.58 $21.58 $21.58 209
2022-11-17 $21.40 $21.44 $21.40 $21.44 $21.44 3,653
2022-11-16 $21.55 $21.55 $21.47 $21.48 $21.48 1,512
2022-11-15 $21.75 $21.75 $21.55 $21.55 $21.55 416
2022-11-14 $21.50 $21.60 $21.43 $21.43 $21.43 1,735
2022-11-11 $21.47 $21.47 $21.47 $21.47 $21.47 129
2022-11-10 $21.17 $21.17 $20.97 $21.15 $21.15 3,004
2022-11-09 $20.41 $20.41 $20.33 $20.33 $20.33 1,528
2022-11-08 $20.67 $20.67 $20.49 $20.49 $20.49 5,572
2022-11-07 $20.30 $20.30 $20.30 $20.30 $20.30 544
2022-11-04 $20.18 $20.25 $20.18 $20.25 $20.25 628
2022-11-03 $19.35 $20.20 $19.35 $19.47 $19.47 13,633
2022-11-02 $19.78 $19.79 $19.58 $19.58 $19.58 855
2022-11-01 $19.77 $19.86 $19.77 $19.78 $19.78 1,050
2022-10-31 $19.52 $19.57 $19.52 $19.57 $19.57 359
2022-10-28 $19.75 $19.75 $19.75 $19.75 $19.75 1,042
2022-10-27 $19.77 $19.77 $19.66 $19.66 $19.66 3,017
2022-10-26 $19.85 $19.85 $19.75 $19.75 $19.75 387
2022-10-25 $19.40 $19.56 $19.40 $19.56 $19.56 1,550
2022-10-24 $19.35 $19.41 $19.30 $19.30 $19.30 1,443
2022-10-21 $19.52 $19.52 $19.52 $19.52 $19.52 325
2022-10-20 $19.26 $19.26 $19.06 $19.06 $19.06 533
2022-10-19 $19.13 $19.15 $19.00 $19.07 $19.07 1,569
2022-10-18 $19.22 $19.31 $19.22 $19.22 $19.22 1,602
2022-10-17 $18.98 $19.34 $18.98 $19.20 $19.20 2,241
2022-10-14 $18.79 $19.18 $18.77 $18.77 $18.77 15,156
2022-10-13 $18.55 $19.08 $18.52 $19.08 $19.08 2,084
2022-10-12 $18.89 $18.89 $18.89 $18.89 $18.89 8
2022-10-11 $18.97 $19.03 $18.90 $18.90 $18.90 676
2022-10-10 $19.01 $19.04 $19.01 $19.04 $19.04 657
2022-10-07 $19.38 $19.38 $19.05 $19.05 $19.05 559
2022-10-06 $19.21 $19.35 $19.21 $19.35 $19.35 523
2022-10-05 $19.60 $19.68 $19.54 $19.68 $19.68 1,502
2022-10-04 $19.82 $19.82 $19.82 $19.82 $19.82 86
2022-10-03 $18.96 $19.23 $18.96 $19.23 $19.23 236
2022-09-30 $18.82 $18.97 $18.80 $18.82 $18.82 845
2022-09-29 $18.92 $18.92 $18.92 $18.92 $18.92 52
2022-09-28 $19.01 $19.12 $19.01 $19.12 $19.12 440
2022-09-27 $18.88 $18.88 $18.56 $18.77 $18.77 592
2022-09-26 $19.18 $19.24 $18.86 $18.86 $18.86 1,366
2022-09-23 $19.71 $19.71 $19.18 $19.22 $19.22 10,541
2022-09-22 $19.91 $19.91 $19.82 $19.82 $19.82 714
2022-09-21 $19.99 $20.06 $19.79 $19.79 $19.79 1,453
2022-09-20 $19.95 $20.26 $19.95 $20.07 $20.07 868
2022-09-19 $20.02 $20.22 $20.02 $20.22 $20.22 429
2022-09-16 $20.17 $20.32 $20.04 $20.22 $20.22 1,160
2022-09-15 $20.85 $20.85 $20.73 $20.73 $20.33 243
2022-09-14 $21.02 $21.02 $20.81 $20.81 $20.81 877
2022-09-13 $21.00 $21.00 $20.86 $20.86 $20.86 437
2022-09-12 $21.40 $21.66 $21.32 $21.48 $21.48 4,833
2022-09-09 $21.16 $21.31 $21.10 $21.14 $21.14 498
2022-09-08 $20.65 $20.66 $20.65 $20.66 $20.66 1,387
2022-09-07 $20.81 $20.81 $20.69 $20.69 $20.69 1,943
2022-09-06 $20.71 $20.71 $20.56 $20.56 $20.56 396
2022-09-02 $20.65 $20.65 $20.57 $20.57 $20.57 1,981
2022-09-01 $20.63 $20.63 $20.63 $20.63 $20.63 23
2022-08-31 $20.96 $20.96 $20.96 $20.96 $20.96 112
2022-08-30 $21.24 $21.24 $21.08 $21.08 $21.08 358
2022-08-29 $21.28 $21.28 $21.28 $21.28 $21.28 269
2022-08-26 $21.64 $21.64 $21.32 $21.32 $21.32 427
2022-08-25 $21.56 $21.63 $21.56 $21.63 $21.63 447
2022-08-24 $21.39 $21.51 $21.39 $21.47 $21.47 907
2022-08-23 $21.44 $21.44 $21.44 $21.44 $21.44 4
2022-08-22 $21.44 $21.48 $21.40 $21.40 $21.40 766
2022-08-19 $21.52 $21.56 $21.52 $21.56 $21.56 104
2022-08-18 $21.99 $21.99 $21.69 $21.79 $21.79 2,433
2022-08-17 $21.86 $21.86 $21.85 $21.85 $21.85 286
2022-08-16 $21.96 $22.09 $21.91 $21.97 $21.97 11,482
2022-08-15 $21.90 $21.91 $21.90 $21.90 $21.90 2,101
2022-08-12 $22.00 $22.03 $21.98 $22.03 $22.03 1,399
2022-08-11 $22.02 $22.04 $22.00 $22.00 $22.00 3,056
2022-08-10 $22.02 $22.02 $21.97 $21.97 $21.97 419
2022-08-09 $21.58 $21.67 $21.58 $21.67 $21.67 433
2022-08-08 $21.69 $21.69 $21.69 $21.69 $21.69 106
2022-08-05 $21.54 $21.54 $21.54 $21.54 $21.54 283
2022-08-04 $21.43 $21.69 $21.42 $21.57 $21.57 1,154
2022-08-03 $21.66 $21.66 $21.66 $21.66 $21.66 9
2022-08-02 $21.59 $21.59 $21.59 $21.59 $21.59 203
2022-08-01 $21.74 $21.76 $21.74 $21.76 $21.76 527
2022-07-29 $21.63 $21.82 $21.63 $21.82 $21.82 734
2022-07-28 $21.47 $21.71 $21.47 $21.71 $21.71 852
2022-07-27 $21.36 $21.63 $21.36 $21.63 $21.63 1,655
2022-07-26 $21.33 $21.33 $21.33 $21.33 $21.33 13
2022-07-25 $21.45 $21.45 $21.38 $21.42 $21.42 282
2022-07-22 $21.16 $21.16 $21.16 $21.16 $21.16 3
2022-07-21 $21.22 $21.22 $21.22 $21.22 $21.22 5
2022-07-20 $21.28 $21.28 $21.15 $21.15 $21.15 162
2022-07-19 $21.38 $21.38 $21.35 $21.35 $21.35 200
2022-07-18 $21.13 $21.15 $20.90 $20.90 $20.90 971
2022-07-15 $20.81 $20.81 $20.77 $20.77 $20.77 594
2022-07-14 $20.55 $20.62 $20.55 $20.62 $20.62 211
2022-07-13 $20.95 $20.95 $20.94 $20.94 $20.94 648
2022-07-12 $21.04 $21.04 $21.04 $21.04 $21.04 7
2022-07-11 $21.19 $21.19 $21.03 $21.03 $21.03 980
2022-07-08 $21.40 $21.40 $21.40 $21.40 $21.40 59
2022-07-07 $21.37 $21.37 $21.36 $21.37 $21.37 440
2022-07-06 $21.00 $21.00 $21.00 $21.00 $21.00 46
2022-07-05 $21.00 $21.17 $20.81 $21.17 $21.17 13,095
2022-07-01 $21.60 $21.61 $21.46 $21.61 $21.61 460
2022-06-30 $21.53 $21.64 $21.53 $21.64 $21.64 1,269
2022-06-29 $21.91 $21.92 $21.79 $21.79 $21.79 3,060
2022-06-28 $21.88 $21.88 $21.88 $21.88 $21.88 37
2022-06-27 $21.85 $22.00 $21.85 $21.89 $21.89 740
2022-06-24 $21.68 $21.90 $21.68 $21.89 $21.89 5,835
2022-06-23 $22.17 $22.28 $22.05 $22.21 $21.46 3,530
2022-06-22 $22.43 $22.44 $22.36 $22.36 $21.61 1,842
2022-06-21 $22.64 $22.64 $22.58 $22.58 $21.82 3,956
2022-06-17 $22.29 $22.35 $22.29 $22.35 $21.60 1,191
2022-06-16 $22.44 $22.51 $22.43 $22.49 $21.74 1,015
2022-06-15 $22.73 $22.90 $22.38 $22.41 $21.65 957
2022-06-14 $22.80 $22.80 $22.50 $22.50 $21.75 397
2022-06-13 $22.70 $22.76 $22.65 $22.65 $21.89 1,039
2022-06-10 $23.30 $23.30 $23.30 $23.30 $22.51 46
2022-06-09 $23.87 $23.87 $23.74 $23.74 $22.94 519
2022-06-08 $24.40 $24.40 $24.14 $24.21 $23.39 688
2022-06-07 $24.40 $24.51 $24.35 $24.51 $23.69 1,270
2022-06-06 $24.57 $24.57 $24.46 $24.46 $23.64 2,232
2022-06-03 $24.44 $24.44 $24.41 $24.42 $23.59 1,045
2022-06-02 $24.62 $24.62 $24.62 $24.62 $23.79 15
2022-06-01 $24.28 $24.28 $24.28 $24.28 $23.46 60
2022-05-31 $24.42 $24.43 $24.42 $24.43 $23.61 4,322
2022-05-27 $24.49 $24.49 $24.49 $24.49 $23.66 204
2022-05-26 $24.40 $24.43 $24.26 $24.37 $23.55 4,325
2022-05-25 $24.15 $24.17 $24.15 $24.17 $23.35 3,677
2022-05-24 $23.96 $24.11 $23.96 $24.11 $23.30 1,733
2022-05-23 $24.06 $24.15 $24.06 $24.15 $23.34 808
2022-05-20 $23.56 $23.73 $23.56 $23.73 $22.93 622
2022-05-19 $23.50 $23.61 $23.50 $23.58 $22.79 2,808
2022-05-18 $23.68 $23.68 $23.39 $23.39 $22.60 8,299
2022-05-17 $24.01 $24.01 $23.58 $23.69 $22.90 192,041
2022-05-16 $23.36 $23.59 $23.35 $23.44 $22.65 10,378
2022-05-13 $23.26 $23.33 $23.15 $23.32 $22.54 176,967
2022-05-12 $22.83 $22.96 $22.75 $22.83 $22.07 1,400
2022-05-11 $23.24 $23.36 $22.99 $22.99 $22.22 7,044
2022-05-10 $23.45 $23.45 $22.50 $23.23 $22.45 148,372
2022-05-09 $23.29 $23.45 $23.15 $23.15 $22.37 13,693
2022-05-06 $23.78 $23.78 $23.78 $23.78 $22.98 255
2022-05-05 $23.81 $23.93 $23.81 $23.93 $23.13 3,412
2022-05-04 $24.58 $24.65 $24.58 $24.65 $23.82 279
2022-05-03 $24.17 $24.34 $24.17 $24.26 $23.44 2,384
2022-05-02 $24.23 $24.23 $23.98 $24.13 $23.32 411
2022-04-29 $24.43 $24.43 $24.23 $24.23 $23.42 640
2022-04-28 $24.23 $24.47 $24.23 $24.47 $23.65 580
2022-04-27 $24.07 $24.23 $24.07 $24.11 $23.30 1,286
2022-04-26 $24.42 $24.42 $23.99 $23.99 $23.18 1,589
2022-04-25 $24.44 $24.44 $24.30 $24.38 $23.56 6,069
2022-04-22 $24.68 $24.71 $24.60 $24.66 $23.83 93,636
2022-04-21 $25.04 $25.06 $24.97 $24.97 $24.13 1,043
2022-04-20 $25.46 $25.50 $25.28 $25.34 $24.49 3,279
2022-04-19 $25.37 $25.44 $25.27 $25.43 $24.58 1,705
2022-04-18 $25.60 $25.60 $25.45 $25.45 $24.60 304
2022-04-14 $25.53 $25.57 $25.53 $25.57 $24.71 203
2022-04-13 $25.66 $25.72 $25.58 $25.68 $24.82 7,397
2022-04-12 $25.66 $25.66 $25.46 $25.46 $24.60 1,587
2022-04-11 $25.70 $25.72 $25.68 $25.69 $24.83 815
2022-04-08 $25.78 $25.81 $25.78 $25.78 $24.92 601
2022-04-07 $25.45 $25.65 $25.45 $25.65 $24.79 386
2022-04-06 $25.47 $25.62 $25.47 $25.61 $24.75 1,787
2022-04-05 $25.62 $25.62 $25.62 $25.62 $24.76 276
2022-04-04 $25.85 $25.87 $25.85 $25.87 $25.00 402
2022-04-01 $25.76 $25.76 $25.73 $25.73 $24.87 467
2022-03-31 $25.51 $25.53 $25.46 $25.46 $24.61 728
2022-03-30 $25.66 $25.66 $25.66 $25.66 $24.79 269
2022-03-29 $25.69 $25.69 $25.50 $25.65 $24.79 1,938
2022-03-28 $25.32 $25.45 $25.26 $25.45 $24.59 3,991
2022-03-25 $25.24 $25.42 $25.24 $25.42 $24.57 1,232
2022-03-24 $25.17 $25.33 $25.17 $25.33 $24.48 1,933
2022-03-23 $25.07 $25.30 $24.99 $25.08 $24.24 6,584
2022-03-22 $25.27 $25.74 $25.27 $25.28 $24.43 3,637
2022-03-21 $25.16 $25.19 $25.06 $25.06 $24.22 1,847
2022-03-18 $24.96 $25.17 $24.96 $25.17 $24.32 1,460
2022-03-17 $24.95 $25.17 $24.95 $25.12 $24.06 4,454
2022-03-16 $24.45 $24.86 $24.45 $24.86 $23.82 2,486
2022-03-15 $24.20 $24.35 $24.18 $24.35 $23.32 3,234
2022-03-14 $24.44 $24.44 $24.23 $24.27 $23.25 1,968
2022-03-11 $24.58 $24.58 $24.32 $24.32 $23.30 5,358
2022-03-10 $24.37 $24.42 $24.37 $24.42 $23.39 5,400
2022-03-09 $24.36 $24.63 $24.36 $24.63 $23.59 6,335
2022-03-08 $23.95 $24.31 $23.95 $24.11 $23.10 6,099
2022-03-07 $24.35 $24.51 $23.93 $23.93 $22.92 14,690
2022-03-04 $24.39 $24.50 $24.39 $24.50 $23.47 35,529
2022-03-03 $24.89 $24.89 $24.89 $24.89 $23.84 157
2022-03-02 $25.00 $25.19 $25.00 $25.11 $24.05 3,399
2022-03-01 $24.87 $25.00 $24.82 $24.96 $23.91 1,315
2022-02-28 $25.54 $25.54 $25.30 $25.46 $24.39 1,115
2022-02-25 $25.63 $25.78 $25.63 $25.78 $24.69 1,416
2022-02-24 $24.63 $25.22 $24.63 $25.22 $24.16 7,214
2022-02-23 $25.79 $25.79 $25.60 $25.60 $24.52 488
2022-02-22 $25.88 $25.91 $25.69 $25.82 $24.73 1,395
2022-02-18 $26.18 $26.18 $26.04 $26.16 $25.05 588
2022-02-17 $26.13 $26.27 $26.13 $26.23 $25.12 8,027
2022-02-16 $26.44 $26.44 $26.41 $26.41 $25.29 951
2022-02-15 $26.21 $26.27 $25.95 $26.27 $25.16 3,994
2022-02-14 $25.95 $26.03 $25.95 $26.03 $24.93 246
2022-02-11 $26.43 $26.47 $26.13 $26.13 $25.03 318
2022-02-10 $26.44 $26.66 $26.28 $26.28 $25.18 16,484
2022-02-09 $26.43 $26.46 $26.43 $26.46 $25.35 720
2022-02-08 $26.21 $26.30 $26.21 $26.30 $25.19 9,765
2022-02-07 $25.98 $25.98 $25.92 $25.95 $24.85 2,396
2022-02-04 $25.76 $25.84 $25.76 $25.81 $24.72 2,292
2022-02-03 $25.89 $25.89 $25.84 $25.84 $24.75 961
2022-02-02 $26.02 $26.03 $25.94 $25.98 $24.88 3,172
2022-02-01 $25.74 $25.91 $25.74 $25.87 $24.78 1,443
2022-01-31 $25.34 $25.76 $25.34 $25.76 $24.67 2,160
2022-01-28 $25.26 $25.49 $25.26 $25.49 $24.41 714
2022-01-27 $25.43 $25.43 $25.43 $25.43 $24.36 92
2022-01-26 $25.62 $25.69 $25.36 $25.36 $24.29 1,260
2022-01-25 $25.58 $25.63 $25.56 $25.56 $24.49 4,334
2022-01-24 $25.30 $25.49 $24.99 $25.49 $24.41 4,959
2022-01-21 $25.84 $25.84 $25.67 $25.67 $24.58 662
2022-01-20 $26.18 $26.18 $25.88 $25.88 $24.79 2,375
2022-01-19 $26.07 $26.07 $26.03 $26.03 $24.93 263
2022-01-18 $26.07 $26.07 $25.86 $25.87 $24.78 4,746
2022-01-14 $26.08 $26.15 $26.07 $26.11 $25.01 2,750
2022-01-13 $26.14 $26.14 $26.08 $26.08 $24.98 676
2022-01-12 $26.07 $26.16 $26.07 $26.13 $25.03 1,606
2022-01-11 $25.82 $25.97 $25.82 $25.96 $24.86 3,455
2022-01-10 $25.36 $25.62 $25.36 $25.60 $24.52 7,029
2022-01-07 $25.56 $25.64 $25.40 $25.60 $24.52 3,307
2022-01-06 $25.24 $25.36 $25.24 $25.35 $24.28 2,400
2022-01-05 $25.62 $25.62 $25.18 $25.25 $24.18 5,427
2022-01-04 $25.25 $25.31 $25.21 $25.31 $24.24 690
2022-01-03 $25.50 $25.50 $25.16 $25.32 $24.26 6,656
2021-12-31 $25.26 $25.26 $25.14 $25.14 $24.08 482
2021-12-30 $25.10 $25.28 $25.08 $25.14 $24.08 3,001
2021-12-29 $25.11 $25.26 $24.73 $25.14 $24.08 36,237
2021-12-28 $25.02 $25.10 $25.02 $25.10 $24.04 1,935
2021-12-27 $24.94 $25.10 $24.94 $25.10 $24.04 1,776
2021-12-23 $24.97 $25.07 $24.97 $25.04 $23.98 2,013
2021-12-22 $24.57 $24.87 $24.57 $24.84 $23.80 834
2021-12-21 $24.74 $24.78 $24.68 $24.78 $23.74 5,839
2021-12-20 $24.39 $24.51 $24.38 $24.51 $23.47 1,017
2021-12-17 $24.84 $24.84 $24.68 $24.68 $23.64 4,203
2021-12-16 $25.01 $25.01 $24.96 $24.96 $23.72 1,228
2021-12-15 $24.59 $24.80 $24.58 $24.80 $23.57 1,150
2021-12-14 $24.57 $24.64 $24.57 $24.64 $23.42 1,709
2021-12-13 $24.81 $24.81 $24.69 $24.69 $23.47 1,321
2021-12-10 $24.91 $24.93 $24.88 $24.88 $23.65 2,810
2021-12-09 $24.84 $24.85 $24.75 $24.77 $23.54 3,135
2021-12-08 $24.88 $24.89 $24.88 $24.88 $23.65 492
2021-12-07 $24.89 $24.89 $24.84 $24.84 $23.61 315
2021-12-06 $24.52 $24.56 $24.50 $24.56 $23.34 1,791
2021-12-03 $24.23 $24.23 $24.18 $24.23 $23.03 1,422
2021-12-02 $24.27 $24.40 $24.27 $24.33 $23.13 941
2021-12-01 $24.40 $24.40 $23.98 $23.98 $22.79 4,622
2021-11-30 $23.92 $24.04 $23.89 $24.04 $22.85 3,703
2021-11-29 $24.27 $24.27 $24.12 $24.20 $23.00 961
2021-11-26 $24.37 $24.37 $24.07 $24.12 $22.92 3,775
2021-11-24 $24.54 $24.60 $24.54 $24.59 $23.37 1,189
2021-11-23 $24.60 $24.60 $24.60 $24.60 $23.38 429
2021-11-22 $24.72 $24.72 $24.50 $24.60 $23.38 2,271
2021-11-19 $24.71 $24.75 $24.63 $24.63 $23.40 2,181
2021-11-18 $24.87 $24.87 $24.72 $24.72 $23.49 5,284
2021-11-17 $24.80 $24.80 $24.78 $24.78 $23.55 225
2021-11-16 $24.90 $24.92 $24.84 $24.84 $23.60 1,656
2021-11-15 $25.06 $25.06 $24.95 $24.95 $23.71 3,202
2021-11-12 $25.01 $25.01 $25.01 $25.01 $23.77 83
2021-11-11 $24.99 $24.99 $24.96 $24.96 $23.72 396
2021-11-10 $25.04 $25.04 $24.80 $24.80 $23.57 865
2021-11-09 $24.92 $24.97 $24.91 $24.93 $23.69 3,360
2021-11-08 $24.97 $24.97 $24.95 $24.96 $23.72 2,767
2021-11-05 $24.75 $24.87 $24.75 $24.84 $23.61 1,640
2021-11-04 $24.80 $24.94 $24.80 $24.87 $23.63 1,786
2021-11-03 $24.89 $25.05 $24.89 $25.05 $23.80 463
2021-11-02 $24.90 $24.90 $24.83 $24.86 $23.62 1,460
2021-11-01 $25.05 $25.05 $24.99 $24.99 $23.75 3,110
2021-10-29 $24.68 $24.75 $24.68 $24.75 $23.52 288
2021-10-28 $24.80 $24.98 $24.80 $24.98 $23.75 2,234
2021-10-27 $25.00 $25.00 $24.89 $24.89 $23.66 424
2021-10-26 $25.00 $25.08 $25.00 $25.08 $23.83 3,504
2021-10-25 $25.11 $25.11 $24.97 $24.97 $23.74 901
2021-10-22 $25.05 $25.09 $25.00 $25.00 $23.76 2,266
2021-10-21 $24.99 $25.00 $24.95 $24.95 $23.71 726
2021-10-20 $25.34 $25.34 $25.07 $25.07 $23.82 652
2021-10-19 $25.05 $25.53 $24.98 $25.02 $23.77 1,914
2021-10-18 $24.84 $24.99 $24.84 $24.93 $23.69 1,207
2021-10-15 $25.07 $25.08 $25.05 $25.08 $23.84 1,693
2021-10-14 $24.85 $24.85 $24.85 $24.85 $23.62 1,861
2021-10-13 $24.68 $24.78 $24.68 $24.78 $23.55 572
2021-10-12 $24.66 $24.71 $24.60 $24.60 $23.38 2,588
2021-10-11 $24.71 $24.71 $24.62 $24.62 $23.40 705
2021-10-08 $24.68 $24.70 $24.62 $24.69 $23.47 2,247
2021-10-07 $24.53 $24.68 $24.52 $24.55 $23.33 1,238
2021-10-06 $24.23 $24.37 $24.23 $24.37 $23.16 3,409
2021-10-05 $24.33 $24.51 $24.29 $24.42 $23.21 68,026
2021-10-04 $24.29 $24.30 $24.23 $24.23 $23.03 1,552
2021-10-01 $24.17 $24.39 $24.17 $24.39 $23.18 2,500
2021-09-30 $24.33 $24.33 $24.33 $24.33 $23.12 113
2021-09-29 $24.20 $24.30 $24.20 $24.30 $23.10 759
2021-09-28 $24.31 $24.44 $24.31 $24.34 $23.13 1,185
2021-09-27 $24.71 $24.71 $24.52 $24.52 $23.30 1,065
2021-09-24 $24.59 $24.66 $24.58 $24.66 $23.43 1,795
2021-09-23 $24.77 $24.84 $24.76 $24.84 $23.61 1,283
2021-09-22 $24.66 $24.85 $24.66 $24.71 $23.49 3,028
2021-09-21 $24.52 $24.52 $24.52 $24.52 $23.31 180
2021-09-20 $24.42 $24.42 $24.09 $24.35 $23.14 3,437
2021-09-17 $25.10 $25.10 $24.73 $24.87 $23.63 42,549
2021-09-16 $25.71 $25.71 $25.43 $25.62 $23.97 1,797
2021-09-15 $25.71 $25.79 $25.71 $25.79 $24.13 440
2021-09-14 $25.81 $25.81 $25.74 $25.74 $24.08 2,126
2021-09-13 $26.00 $26.00 $25.84 $25.84 $24.18 543
2021-09-10 $25.74 $25.74 $25.72 $25.72 $24.06 385
2021-09-09 $25.76 $25.76 $25.69 $25.74 $24.09 2,759
2021-09-08 $25.82 $25.87 $25.79 $25.79 $24.13 1,064
2021-09-07 $26.03 $26.07 $25.96 $25.96 $24.29 7,824
2021-09-03 $26.27 $26.27 $26.20 $26.20 $24.51 1,136
2021-09-02 $25.94 $26.13 $25.94 $26.06 $24.39 834
2021-09-01 $26.09 $26.14 $26.04 $26.04 $24.36 495
2021-08-31 $26.02 $26.02 $25.99 $25.99 $24.32 1,512
2021-08-30 $25.87 $25.92 $25.87 $25.92 $24.25 839
2021-08-27 $25.90 $25.91 $25.90 $25.91 $24.25 507
2021-08-26 $25.66 $25.66 $25.66 $25.66 $24.01 160
2021-08-25 $25.76 $25.85 $25.76 $25.83 $24.17 735
2021-08-24 $25.83 $25.89 $25.80 $25.86 $24.20 916
2021-08-23 $25.66 $25.67 $25.66 $25.67 $24.02 1,580
2021-08-20 $25.69 $25.69 $25.67 $25.67 $24.02 944
2021-08-19 $25.66 $25.66 $25.52 $25.60 $23.95 1,802
2021-08-18 $25.92 $25.92 $25.88 $25.88 $24.21 172
2021-08-17 $26.12 $26.12 $25.93 $26.04 $24.37 703
2021-08-16 $26.13 $26.29 $26.13 $26.26 $24.57 2,576
2021-08-13 $26.30 $26.30 $26.29 $26.29 $24.59 1,155
2021-08-12 $26.17 $26.17 $26.17 $26.17 $24.48 102
2021-08-11 $26.13 $26.20 $26.12 $26.20 $24.51 587
2021-08-10 $25.92 $25.96 $25.92 $25.96 $24.29 475
2021-08-09 $25.90 $25.95 $25.85 $25.94 $24.27 6,677
2021-08-06 $26.03 $26.03 $25.93 $25.96 $24.29 1,219
2021-08-05 $26.00 $26.06 $25.97 $26.04 $24.37 3,265
2021-08-04 $26.03 $26.03 $26.03 $26.03 $24.35 187
2021-08-03 $26.01 $26.06 $26.01 $26.06 $24.38 238
2021-08-02 $26.06 $26.06 $25.94 $25.94 $24.27 1,093
2021-07-30 $25.86 $25.89 $25.83 $25.89 $24.22 384
2021-07-29 $26.09 $26.09 $26.09 $26.09 $24.41 158
2021-07-28 $25.99 $25.99 $25.99 $25.99 $24.32 137
2021-07-27 $25.86 $25.86 $25.83 $25.83 $24.16 497
2021-07-26 $25.90 $25.90 $25.90 $25.90 $24.23 156
2021-07-23 $25.84 $25.89 $25.75 $25.82 $24.15 831
2021-07-22 $25.77 $25.77 $25.72 $25.72 $24.06 8,636
2021-07-21 $25.58 $25.76 $25.58 $25.76 $24.10 590
2021-07-20 $25.51 $25.51 $25.51 $25.51 $23.86 23
2021-07-19 $25.64 $25.64 $25.40 $25.44 $23.80 857
2021-07-16 $26.10 $26.10 $25.92 $25.92 $24.25 2,703
2021-07-15 $25.90 $26.01 $25.90 $25.98 $24.31 1,386
2021-07-14 $26.14 $26.17 $26.06 $26.13 $24.45 6,363
2021-07-13 $26.00 $26.06 $26.00 $26.06 $24.38 1,730
2021-07-12 $26.22 $26.22 $26.07 $26.13 $24.45 954
2021-07-09 $26.11 $26.14 $25.76 $26.03 $24.35 4,108
2021-07-08 $25.82 $25.97 $25.75 $25.84 $24.18 8,578
2021-07-07 $26.06 $26.11 $26.02 $26.11 $24.43 1,242
2021-07-06 $26.15 $26.15 $25.82 $26.00 $24.33 2,956
2021-07-02 $26.12 $26.17 $26.06 $26.17 $24.48 567
2021-07-01 $26.07 $26.13 $26.05 $26.05 $24.37 456
2021-06-30 $26.08 $26.12 $26.00 $26.07 $24.39 3,556
2021-06-29 $26.40 $26.48 $26.14 $26.48 $24.78 3,596
2021-06-28 $26.24 $26.48 $26.14 $26.14 $24.46 5,366
2021-06-25 $26.62 $26.65 $26.00 $26.00 $24.33 1,966
2021-06-24 $27.15 $29.12 $27.12 $27.12 $25.02 3,847
2021-06-23 $27.00 $27.00 $26.36 $26.60 $24.54 39,975
2021-06-22 $26.36 $26.57 $26.35 $26.45 $24.40 3,407
2021-06-21 $26.35 $26.43 $26.35 $26.43 $24.38 991
2021-06-18 $26.45 $26.45 $26.33 $26.33 $24.29 2,157
2021-06-17 $26.90 $26.90 $26.62 $26.75 $24.68 4,560
2021-06-16 $27.02 $27.12 $26.98 $26.98 $24.89 1,098
2021-06-15 $26.99 $27.03 $26.90 $26.97 $24.88 1,750
2021-06-14 $27.17 $27.17 $26.92 $27.00 $24.91 2,932
2021-06-11 $26.99 $26.99 $26.99 $26.99 $24.90 56
2021-06-10 $26.95 $27.04 $26.91 $27.00 $24.91 900
2021-06-09 $27.14 $27.14 $26.90 $26.95 $24.86 1,298
2021-06-08 $26.86 $26.95 $26.84 $26.95 $24.86 4,588
2021-06-07 $26.95 $26.95 $26.90 $26.95 $24.86 1,235
2021-06-04 $26.92 $26.92 $26.86 $26.92 $24.83 686
2021-06-03 $26.76 $26.80 $26.55 $26.67 $24.60 1,520
2021-06-02 $26.84 $26.84 $26.84 $26.84 $24.76 172
2021-06-01 $26.86 $26.89 $26.81 $26.81 $24.73 1,891
2021-05-28 $26.71 $26.79 $26.71 $26.73 $24.66 1,222
2021-05-27 $26.73 $26.73 $26.55 $26.58 $24.51 292
2021-05-26 $26.63 $26.63 $26.49 $26.56 $24.50 1,179
2021-05-25 $26.55 $26.66 $26.50 $26.52 $24.47 1,399
2021-05-24 $26.65 $26.65 $26.59 $26.59 $24.52 488
2021-05-21 $26.58 $26.61 $26.36 $26.41 $24.36 21,714
2021-05-20 $26.42 $26.53 $26.38 $26.53 $24.47 2,676
2021-05-19 $26.35 $26.51 $26.35 $26.37 $24.32 526
2021-05-18 $26.78 $26.78 $26.65 $26.65 $24.58 369
2021-05-17 $26.36 $26.56 $26.36 $26.48 $24.43 2,703
2021-05-14 $26.62 $26.62 $26.56 $26.56 $24.50 3,327
2021-05-13 $26.35 $26.35 $26.17 $26.33 $24.29 1,308
2021-05-12 $26.15 $26.15 $26.15 $26.15 $24.12 104
2021-05-11 $26.57 $26.57 $26.41 $26.51 $24.45 1,967
2021-05-10 $26.83 $26.83 $26.80 $26.80 $24.72 812
2021-05-07 $26.80 $26.81 $26.61 $26.81 $24.73 2,419
2021-05-06 $26.19 $26.41 $26.12 $26.41 $24.36 6,267
2021-05-05 $26.17 $26.17 $26.09 $26.16 $24.13 542
2021-05-04 $26.00 $26.01 $25.78 $25.81 $23.81 2,101
2021-05-03 $25.99 $26.10 $25.99 $26.03 $24.01 787
2021-04-30 $26.01 $26.02 $25.82 $25.82 $23.82 4,842
2021-04-29 $26.20 $26.20 $26.06 $26.14 $24.11 6,532
2021-04-28 $26.18 $26.27 $26.10 $26.15 $24.12 7,527
2021-04-27 $26.00 $26.09 $26.00 $26.01 $23.99 430
2021-04-26 $26.32 $26.32 $26.05 $26.13 $24.10 2,470
2021-04-23 $26.14 $26.14 $25.95 $26.06 $24.04 3,185
2021-04-22 $26.01 $26.10 $25.99 $25.99 $23.97 1,472
2021-04-21 $25.99 $26.18 $25.90 $26.18 $24.15 3,016
2021-04-20 $26.07 $26.07 $25.96 $25.96 $23.95 981
2021-04-19 $26.20 $26.20 $26.12 $26.12 $24.10 989
2021-04-16 $26.10 $26.17 $26.03 $26.17 $24.14 2,228
2021-04-15 $25.82 $26.01 $25.82 $25.94 $23.93 1,626
2021-04-14 $25.72 $25.73 $25.71 $25.73 $23.73 733
2021-04-13 $25.54 $25.66 $25.54 $25.60 $23.61 4,293
2021-04-12 $25.58 $25.59 $25.58 $25.59 $23.61 1,902
2021-04-09 $25.66 $25.67 $25.65 $25.67 $23.68 1,742
2021-04-08 $25.65 $25.85 $25.65 $25.68 $23.68 957
2021-04-07 $25.76 $25.76 $25.55 $25.56 $23.57 3,269
2021-04-06 $25.72 $25.72 $25.46 $25.53 $23.55 2,486
2021-04-05 $25.49 $25.72 $25.49 $25.72 $23.73 1,208
2021-04-01 $25.42 $25.45 $25.39 $25.45 $23.48 925
2021-03-31 $25.39 $25.50 $25.39 $25.43 $23.46 3,201
2021-03-30 $25.43 $25.53 $25.39 $25.47 $23.49 3,011
2021-03-29 $25.46 $25.46 $25.34 $25.38 $23.41 1,534
2021-03-26 $25.31 $25.33 $25.15 $25.33 $23.37 1,913
2021-03-25 $24.75 $25.05 $24.75 $24.99 $23.05 8,914
2021-03-24 $26.24 $26.24 $24.92 $24.93 $23.00 24,537
2021-03-23 $25.12 $25.15 $25.00 $25.00 $23.06 966
2021-03-22 $25.33 $25.34 $25.16 $25.27 $23.31 1,666
2021-03-19 $25.30 $25.32 $25.10 $25.26 $23.30 5,159
2021-03-18 $25.56 $25.62 $25.39 $25.43 $23.22 3,681
2021-03-17 $25.43 $25.64 $25.33 $25.63 $23.40 1,111
2021-03-16 $25.70 $25.70 $25.43 $25.55 $23.33 5,053
2021-03-15 $25.47 $25.54 $25.47 $25.54 $23.31 605
2021-03-12 $25.58 $25.58 $25.40 $25.46 $23.25 2,317
2021-03-11 $25.24 $25.64 $25.24 $25.51 $23.29 14,017
2021-03-10 $25.07 $25.32 $25.07 $25.32 $23.12 4,537
2021-03-09 $25.31 $25.31 $25.14 $25.25 $23.06 570
2021-03-08 $24.75 $25.06 $24.75 $25.02 $22.85 556
2021-03-05 $24.69 $24.97 $24.69 $24.97 $22.80 4,429
2021-03-04 $25.09 $25.10 $24.60 $24.68 $22.53 1,477
2021-03-03 $24.87 $24.96 $24.83 $24.88 $22.72 1,166
2021-03-02 $24.84 $24.98 $24.84 $24.91 $22.74 1,499
2021-03-01 $24.75 $24.92 $24.75 $24.92 $22.75 1,492
2021-02-26 $24.51 $24.58 $24.51 $24.58 $22.44 743
2021-02-25 $25.09 $25.20 $24.83 $24.83 $22.67 2,036
2021-02-24 $25.14 $25.19 $25.11 $25.19 $23.00 1,024
2021-02-23 $24.83 $25.10 $24.83 $25.08 $22.90 1,705
2021-02-22 $24.93 $25.01 $24.84 $24.92 $22.76 2,941
2021-02-19 $24.99 $24.99 $24.96 $24.96 $22.79 996
2021-02-18 $24.73 $24.87 $24.73 $24.87 $22.70 2,318
2021-02-17 $24.87 $24.96 $24.86 $24.96 $22.79 1,253
2021-02-16 $25.20 $25.20 $24.98 $24.99 $22.82 6,267
2021-02-12 $24.77 $24.87 $24.77 $24.85 $22.69 1,665
2021-02-11 $24.82 $24.83 $24.77 $24.83 $22.67 1,791
2021-02-10 $24.84 $24.88 $24.67 $24.76 $22.60 3,710
2021-02-09 $24.64 $24.80 $24.52 $24.76 $22.61 7,288
2021-02-08 $24.77 $24.77 $24.60 $24.66 $22.52 1,162
2021-02-05 $24.36 $24.49 $24.36 $24.49 $22.36 5,636
2021-02-04 $24.25 $24.33 $24.25 $24.33 $22.21 2,616
2021-02-03 $24.31 $24.33 $24.30 $24.33 $22.21 5,604
2021-02-02 $24.29 $24.33 $24.24 $24.32 $22.21 11,733
2021-02-01 $24.07 $24.24 $24.07 $24.24 $22.13 2,922
2021-01-29 $24.29 $24.29 $23.97 $24.03 $21.94 2,148
2021-01-28 $24.59 $24.62 $24.49 $24.59 $22.45 10,521
2021-01-27 $24.72 $24.72 $24.44 $24.44 $22.31 5,517
2021-01-26 $24.79 $25.00 $24.79 $25.00 $22.83 1,182
2021-01-25 $24.98 $25.03 $24.88 $25.00 $22.82 2,744
2021-01-22 $24.92 $25.04 $24.92 $25.02 $22.85 8,821
2021-01-21 $25.08 $25.17 $25.08 $25.17 $22.98 461
2021-01-20 $25.05 $25.10 $25.03 $25.10 $22.91 3,951
2021-01-19 $24.93 $25.08 $24.93 $25.05 $22.87 7,904
2021-01-15 $25.09 $25.09 $24.93 $24.93 $22.76 3,111
2021-01-14 $25.20 $25.28 $25.20 $25.21 $23.02 28,401
2021-01-13 $25.06 $25.06 $24.99 $25.01 $22.83 7,928
2021-01-12 $24.90 $24.97 $24.87 $24.94 $22.77 838
2021-01-11 $25.00 $25.00 $24.85 $24.86 $22.70 3,075
2021-01-08 $24.98 $25.11 $24.98 $25.03 $22.86 2,425
2021-01-07 $24.87 $24.89 $24.87 $24.89 $22.73 480
2021-01-06 $24.72 $24.79 $24.72 $24.79 $22.64 1,225
2021-01-05 $24.43 $24.44 $24.18 $24.43 $22.31 2,704
2021-01-04 $24.40 $24.41 $24.09 $24.15 $22.05 2,671
2020-12-31 $24.15 $24.15 $23.94 $24.02 $21.93 3,614
2020-12-30 $24.35 $24.35 $24.15 $24.19 $22.09 1,755
2020-12-29 $24.33 $24.33 $24.07 $24.07 $21.97 2,307
2020-12-28 $24.15 $24.15 $23.89 $23.93 $21.85 1,684
2020-12-24 $23.73 $23.73 $23.73 $23.73 $21.66 231
2020-12-23 $23.64 $23.72 $23.64 $23.68 $21.62 971
2020-12-22 $23.52 $23.53 $23.45 $23.45 $21.41 2,220
2020-12-21 $23.44 $23.54 $23.36 $23.53 $21.48 1,078
2020-12-18 $24.17 $24.17 $23.85 $23.93 $21.85 1,970
2020-12-17 $24.19 $24.31 $24.18 $24.24 $21.91 1,494
2020-12-16 $24.09 $24.12 $24.08 $24.12 $21.80 961
2020-12-15 $23.94 $23.97 $23.94 $23.97 $21.67 568
2020-12-14 $23.89 $23.89 $23.89 $23.89 $21.59 225
2020-12-11 $23.80 $23.91 $23.79 $23.89 $21.59 6,341
2020-12-10 $23.99 $24.02 $23.99 $24.02 $21.71 647
2020-12-09 $24.00 $24.07 $23.85 $23.85 $21.56 6,045
2020-12-08 $23.70 $23.87 $23.70 $23.84 $21.54 2,646
2020-12-07 $24.01 $24.01 $23.79 $23.84 $21.55 9,193
2020-12-04 $23.94 $24.00 $23.90 $23.94 $21.64 5,479
2020-12-03 $23.78 $23.85 $23.75 $23.78 $21.50 3,906
2020-12-02 $23.46 $23.75 $23.46 $23.67 $21.40 20,672
2020-12-01 $21.51 $23.58 $20.04 $23.56 $21.30 969
2020-11-30 $23.64 $23.64 $23.31 $23.31 $21.07 1,932
2020-11-27 $23.60 $23.81 $23.60 $23.81 $21.52 957
2020-11-25 $23.64 $23.84 $23.62 $23.75 $21.46 10,378
2020-11-24 $23.72 $23.81 $23.72 $23.75 $21.47 1,232
2020-11-23 $23.51 $23.51 $23.25 $23.30 $21.06 3,092
2020-11-20 $23.21 $23.21 $23.17 $23.17 $20.94 424
2020-11-19 $23.07 $23.12 $22.99 $23.12 $20.90 1,933
2020-11-18 $23.32 $23.32 $23.17 $23.17 $20.94 2,144
2020-11-17 $23.16 $23.16 $23.16 $23.16 $20.94 114
2020-11-16 $23.20 $23.20 $22.97 $23.05 $20.83 8,479
2020-11-13 $22.80 $22.80 $22.70 $22.79 $20.60 1,434
2020-11-12 $22.88 $22.88 $22.60 $22.60 $20.43 469
2020-11-11 $22.92 $23.10 $22.91 $23.10 $20.88 4,782
2020-11-10 $22.77 $22.81 $22.73 $22.80 $20.61 2,539
2020-11-09 $23.08 $23.08 $22.32 $22.32 $20.17 2,274
2020-11-06 $21.43 $21.57 $21.43 $21.54 $19.47 1,099
2020-11-05 $21.42 $21.42 $21.42 $21.42 $19.36 389
2020-11-04 $21.15 $21.19 $21.10 $21.11 $19.08 2,189
2020-11-03 $20.87 $20.92 $20.87 $20.92 $18.91 526
2020-11-02 $20.40 $20.44 $20.35 $20.44 $18.47 2,403
2020-10-30 $20.06 $20.16 $20.00 $20.11 $18.18 6,146
2020-10-29 $20.10 $20.26 $20.09 $20.25 $18.30 5,672
2020-10-28 $20.51 $20.51 $20.16 $20.16 $18.22 1,128
2020-10-27 $20.90 $20.95 $20.78 $20.87 $18.86 5,533
2020-10-26 $21.13 $21.16 $21.09 $21.09 $19.06 1,410
2020-10-23 $21.34 $21.40 $21.26 $21.40 $19.34 4,030
2020-10-22 $21.18 $21.20 $21.16 $21.20 $19.16 2,322
2020-10-21 $21.06 $21.25 $21.06 $21.18 $19.14 4,041
2020-10-20 $21.20 $21.20 $21.14 $21.14 $19.11 657
2020-10-19 $21.30 $21.30 $21.03 $21.03 $19.01 2,318
2020-10-16 $21.11 $21.28 $21.10 $21.18 $19.14 2,378
2020-10-15 $21.15 $21.15 $21.10 $21.12 $19.09 2,124
2020-10-14 $21.32 $21.43 $21.20 $21.32 $19.27 4,186
2020-10-13 $21.47 $21.51 $21.36 $21.45 $19.38 5,612
2020-10-12 $21.49 $21.65 $21.44 $21.60 $19.52 10,577
2020-10-09 $21.52 $21.55 $21.48 $21.48 $19.41 2,741
2020-10-08 $21.33 $21.38 $21.33 $21.36 $19.30 3,512
2020-10-07 $21.25 $21.25 $21.24 $21.24 $19.19 575
2020-10-06 $21.30 $21.30 $21.13 $21.13 $19.10 351
2020-10-05 $21.17 $21.22 $21.17 $21.22 $19.18 1,230
2020-10-02 $20.84 $20.96 $20.72 $20.96 $18.94 1,813
2020-10-01 $20.93 $20.95 $20.74 $20.92 $18.91 10,727
2020-09-30 $21.00 $21.06 $20.63 $20.96 $18.94 5,855
2020-09-29 $20.95 $20.95 $20.87 $20.94 $18.93 685
2020-09-28 $20.94 $21.01 $20.94 $20.95 $18.94 934
2020-09-25 $20.55 $20.58 $20.54 $20.58 $18.60 2,808
2020-09-24 $20.62 $20.90 $20.62 $20.77 $18.78 4,201
2020-09-23 $20.92 $20.92 $20.70 $20.70 $18.71 1,508
2020-09-22 $20.99 $21.00 $20.93 $20.97 $18.96 1,754
2020-09-21 $20.92 $20.99 $20.89 $20.99 $18.97 1,938
2020-09-18 $21.77 $21.80 $21.62 $21.69 $19.60 3,103
2020-09-17 $22.15 $22.15 $21.87 $22.15 $19.72 6,089
2020-09-16 $22.19 $22.34 $22.00 $22.20 $19.77 56,341
2020-09-15 $22.12 $22.25 $22.12 $22.16 $19.73 825
2020-09-14 $22.09 $22.16 $21.91 $21.99 $19.57 6,179
2020-09-11 $21.86 $21.96 $21.83 $21.84 $19.45 3,355
2020-09-10 $21.87 $21.89 $21.73 $21.73 $19.34 1,806
2020-09-09 $22.01 $22.08 $21.95 $22.03 $19.62 7,686
2020-09-08 $21.56 $21.73 $21.54 $21.62 $19.25 1,929
2020-09-04 $21.64 $21.99 $21.64 $21.87 $19.47 6,599
2020-09-03 $21.78 $21.92 $21.75 $21.79 $19.40 3,044
2020-09-02 $22.01 $22.21 $22.01 $22.18 $19.74 47,447
2020-09-01 $22.09 $22.11 $22.00 $22.03 $19.62 2,992
2020-08-31 $22.28 $22.28 $22.00 $22.09 $19.67 6,972
2020-08-28 $22.28 $22.30 $22.28 $22.30 $19.85 183
2020-08-27 $22.22 $22.22 $22.22 $22.22 $19.78 260
2020-08-26 $22.37 $22.45 $22.31 $22.42 $19.96 2,279
2020-08-25 $22.29 $22.38 $22.22 $22.38 $19.93 12,860
2020-08-24 $22.34 $22.39 $22.31 $22.33 $19.88 3,105
2020-08-21 $21.91 $22.11 $21.89 $22.11 $19.69 7,553
2020-08-20 $22.11 $22.16 $22.11 $22.16 $19.73 1,047
2020-08-19 $22.38 $22.38 $22.26 $22.29 $19.84 3,578
2020-08-18 $22.35 $22.43 $22.29 $22.41 $19.95 6,357
2020-08-17 $22.32 $22.44 $22.32 $22.44 $19.98 811
2020-08-14 $22.36 $22.36 $22.22 $22.28 $19.83 4,902
2020-08-13 $22.45 $22.46 $22.37 $22.39 $19.93 1,980
2020-08-12 $22.31 $22.68 $22.31 $22.54 $20.07 8,215
2020-08-11 $22.19 $22.20 $22.14 $22.14 $19.71 1,849
2020-08-10 $21.87 $21.94 $21.86 $21.93 $19.52 1,032
2020-08-07 $21.69 $21.71 $21.63 $21.71 $19.33 14,266
2020-08-06 $21.82 $21.91 $21.79 $21.87 $19.47 1,959
2020-08-05 $22.00 $22.00 $21.81 $21.88 $19.48 1,510
2020-08-04 $21.64 $21.74 $21.64 $21.74 $19.36 855
2020-08-03 $21.54 $21.57 $21.48 $21.57 $19.20 2,429
2020-07-31 $21.16 $21.30 $21.16 $21.29 $18.96 2,960
2020-07-30 $21.48 $21.67 $21.45 $21.67 $19.30 3,438
2020-07-29 $21.91 $21.98 $21.60 $21.98 $19.57 6,862
2020-07-28 $21.83 $21.87 $21.76 $21.77 $19.38 1,964
2020-07-27 $21.86 $21.93 $21.57 $21.92 $19.51 5,194
2020-07-24 $21.67 $21.73 $21.66 $21.69 $19.31 1,353
2020-07-23 $21.83 $21.83 $21.61 $21.72 $19.34 4,101
2020-07-22 $22.05 $22.05 $21.90 $21.93 $19.52 1,203
2020-07-21 $22.05 $22.05 $21.96 $21.96 $19.55 3,438
2020-07-20 $21.92 $21.95 $21.72 $21.94 $19.53 1,526
2020-07-17 $21.88 $21.88 $21.87 $21.87 $19.47 1,204
2020-07-16 $21.88 $21.88 $21.88 $21.88 $19.48 200
2020-07-15 $21.94 $22.05 $21.90 $21.96 $19.55 1,794
2020-07-14 $21.54 $21.80 $21.54 $21.80 $19.41 2,900
2020-07-13 $21.77 $21.77 $21.39 $21.47 $19.12 4,900
2020-07-10 $21.54 $21.62 $21.39 $21.62 $19.25 3,142
2020-07-09 $21.67 $21.67 $21.35 $21.49 $19.14 1,413
2020-07-08 $21.70 $21.79 $21.40 $21.79 $19.40 2,834
2020-07-07 $21.78 $21.78 $21.50 $21.50 $19.14 600
2020-07-06 $21.93 $21.93 $21.71 $21.81 $19.41 2,817
2020-07-02 $21.45 $21.45 $21.45 $21.45 $19.09 2,600
2020-07-01 $21.22 $21.30 $21.03 $21.05 $18.74 3,876
2020-06-30 $21.05 $21.14 $20.88 $21.14 $18.82 1,518
2020-06-29 $20.90 $21.10 $20.90 $21.10 $18.79 752
2020-06-26 $20.92 $21.13 $20.83 $20.93 $18.64 10,238
2020-06-25 $21.33 $21.60 $21.33 $21.60 $18.94 1,720
2020-06-24 $21.59 $21.67 $21.36 $21.41 $18.77 2,206
2020-06-23 $21.85 $22.07 $21.85 $21.89 $19.20 779
2020-06-22 $21.69 $21.78 $21.69 $21.78 $19.10 1,690
2020-06-19 $21.57 $21.63 $21.47 $21.61 $18.94 3,072
2020-06-18 $21.75 $21.75 $21.64 $21.64 $18.97 122
2020-06-17 $21.77 $21.94 $21.68 $21.79 $19.10 4,998
2020-06-16 $21.92 $21.92 $21.74 $21.74 $19.06 613
2020-06-15 $21.22 $21.55 $21.07 $21.51 $18.86 1,627
2020-06-12 $21.53 $21.55 $21.36 $21.51 $18.86 1,853
2020-06-11 $21.62 $21.62 $21.16 $21.21 $18.59 3,314
2020-06-10 $22.44 $22.53 $22.39 $22.45 $19.69 3,870
2020-06-09 $22.54 $22.58 $22.48 $22.58 $19.79 1,556
2020-06-08 $22.65 $22.83 $22.65 $22.83 $20.02 918
2020-06-05 $22.58 $22.61 $22.47 $22.50 $19.73 6,872
2020-06-04 $22.02 $22.02 $22.02 $22.02 $19.30 236
2020-06-03 $21.84 $22.15 $21.84 $22.15 $19.42 670
2020-06-02 $21.62 $21.66 $21.61 $21.66 $18.99 856
2020-06-01 $21.14 $21.31 $21.14 $21.31 $18.69 638
2020-05-29 $20.88 $20.88 $20.44 $20.85 $18.28 4,639
2020-05-28 $21.05 $21.05 $21.01 $21.01 $18.42 1,799
2020-05-27 $20.66 $20.83 $20.66 $20.83 $18.26 1,114
2020-05-26 $20.61 $20.64 $20.57 $20.57 $18.04 808
2020-05-22 $19.86 $19.95 $19.86 $19.95 $17.49 529
2020-05-21 $20.14 $20.18 $19.35 $20.18 $17.69 3,680
2020-05-20 $20.52 $20.52 $20.32 $20.36 $17.85 6,122
2020-05-19 $20.15 $20.15 $20.12 $20.12 $17.64 733
2020-05-18 $20.10 $20.28 $20.10 $20.27 $17.77 1,616
2020-05-15 $19.45 $19.45 $19.36 $19.38 $17.00 2,307
2020-05-14 $19.00 $19.40 $19.00 $19.40 $17.01 5,563
2020-05-13 $19.63 $19.71 $19.33 $19.52 $17.12 8,567
2020-05-12 $20.09 $20.14 $19.84 $19.90 $17.45 3,017
2020-05-11 $20.07 $20.13 $19.80 $20.13 $17.65 2,829
2020-05-08 $20.21 $20.22 $20.21 $20.22 $17.73 939
2020-05-07 $20.08 $20.12 $19.96 $19.99 $17.52 2,409
2020-05-06 $19.90 $19.90 $19.80 $19.80 $17.36 1,774
2020-05-05 $19.95 $20.17 $19.95 $19.95 $17.49 1,367
2020-05-04 $19.93 $19.95 $19.89 $19.89 $17.44 1,216
2020-05-01 $20.14 $20.14 $19.78 $19.78 $17.34 874
2020-04-30 $20.41 $20.41 $19.96 $20.25 $17.75 3,055
2020-04-29 $20.15 $20.15 $20.15 $20.15 $17.67 144
2020-04-28 $20.39 $20.39 $20.06 $20.15 $17.67 586
2020-04-27 $19.82 $19.94 $19.47 $19.94 $17.49 594
2020-04-24 $19.51 $19.52 $19.29 $19.52 $17.11 1,420
2020-04-23 $19.48 $19.89 $19.31 $19.55 $17.14 2,051
2020-04-22 $19.69 $19.69 $19.36 $19.38 $16.99 922
2020-04-21 $18.71 $19.09 $18.71 $19.09 $16.74 351
2020-04-20 $19.69 $19.86 $19.44 $19.51 $17.10 2,050
2020-04-17 $19.46 $19.82 $19.46 $19.82 $17.38 2,975
2020-04-16 $19.02 $19.64 $19.02 $19.39 $17.00 1,407
2020-04-15 $19.50 $19.50 $19.20 $19.42 $17.03 655
2020-04-14 $19.97 $20.22 $19.97 $20.22 $17.73 20,541
2020-04-13 $19.84 $20.24 $19.67 $19.90 $17.45 3,366
2020-04-09 $20.06 $20.06 $20.04 $20.04 $17.57 572
2020-04-08 $19.46 $19.70 $19.46 $19.70 $17.27 1,704
2020-04-07 $19.95 $19.95 $19.59 $19.59 $17.18 777
2020-04-06 $19.04 $19.57 $19.04 $19.57 $17.16 311
2020-04-03 $18.57 $18.70 $18.57 $18.65 $16.35 491
2020-04-02 $18.74 $19.04 $18.74 $19.04 $16.70 879
2020-04-01 $18.00 $19.75 $18.00 $18.94 $16.61 8,980
2020-03-31 $19.41 $19.41 $19.01 $19.09 $16.74 10,155
2020-03-30 $18.64 $19.02 $18.64 $19.02 $16.68 557
2020-03-27 $18.50 $19.11 $18.50 $18.65 $16.35 8,034
2020-03-26 $18.93 $19.35 $18.93 $19.35 $16.97 1,227
2020-03-25 $18.11 $18.90 $18.11 $18.76 $16.45 3,014
2020-03-24 $17.74 $18.14 $17.74 $17.89 $15.69 2,423
2020-03-23 $16.58 $16.65 $16.48 $16.48 $14.45 1,435
2020-03-20 $17.58 $17.58 $16.95 $16.95 $14.86 4,149
2020-03-19 $16.77 $17.31 $16.68 $16.68 $14.52 1,151
2020-03-18 $16.83 $17.55 $16.61 $16.95 $14.75 2,108
2020-03-17 $17.82 $18.54 $17.69 $18.22 $15.86 5,034
2020-03-16 $17.78 $18.11 $17.61 $17.76 $15.45 29,195
2020-03-13 $18.91 $19.61 $18.85 $19.61 $17.06 510
2020-03-12 $19.02 $19.14 $15.37 $18.51 $16.11 3,309
2020-03-11 $21.16 $21.18 $20.80 $20.80 $18.10 1,076
2020-03-10 $21.92 $21.92 $21.11 $21.59 $18.78 5,327
2020-03-09 $21.32 $22.42 $20.90 $21.00 $18.27 5,409
2020-03-06 $23.11 $23.11 $22.89 $23.03 $20.04 2,863
2020-03-05 $23.63 $23.70 $23.42 $23.42 $20.38 2,830
2020-03-04 $23.81 $24.01 $23.70 $24.01 $20.89 1,292
2020-03-03 $23.69 $23.82 $23.35 $23.35 $20.32 4,462
2020-03-02 $23.07 $23.47 $22.75 $23.47 $20.43 7,451
2020-02-28 $23.01 $23.10 $22.88 $23.10 $20.10 4,703
2020-02-27 $23.92 $23.93 $23.53 $23.53 $20.47 1,104
2020-02-26 $24.15 $24.43 $24.06 $24.17 $21.03 3,388
2020-02-25 $24.49 $24.49 $24.07 $24.09 $20.96 6,977
2020-02-24 $25.11 $25.14 $24.36 $24.45 $21.28 5,898
2020-02-21 $25.38 $25.45 $25.38 $25.40 $22.10 1,047
2020-02-20 $25.56 $25.56 $25.34 $25.45 $22.14 2,401
2020-02-19 $25.60 $25.65 $25.60 $25.64 $22.31 2,133
2020-02-18 $25.36 $25.53 $25.36 $25.52 $22.21 2,157
2020-02-14 $25.79 $25.79 $25.65 $25.65 $22.32 877
2020-02-13 $25.67 $25.67 $25.63 $25.63 $22.30 278
2020-02-12 $25.79 $25.82 $25.77 $25.82 $22.47 890
2020-02-11 $25.69 $25.72 $25.66 $25.66 $22.33 3,380
2020-02-10 $25.42 $25.46 $25.39 $25.44 $22.13 2,956
2020-02-07 $25.49 $25.49 $25.34 $25.38 $22.09 8,302
2020-02-06 $25.68 $25.68 $25.54 $25.65 $22.32 4,651
2020-02-05 $25.57 $25.62 $25.57 $25.61 $22.28 1,415
2020-02-04 $25.30 $25.45 $25.30 $25.39 $22.09 614
2020-02-03 $25.05 $25.13 $25.05 $25.05 $21.80 2,249
2020-01-31 $25.09 $25.09 $24.96 $25.07 $21.81 3,572
2020-01-30 $25.34 $25.49 $25.34 $25.49 $22.18 281
2020-01-29 $25.62 $25.64 $25.58 $25.59 $22.27 1,187
2020-01-28 $25.62 $25.67 $25.62 $25.62 $22.29 660
2020-01-27 $25.44 $25.52 $25.34 $25.43 $22.13 5,371
2020-01-24 $26.15 $26.15 $26.05 $26.05 $22.66 1,214
2020-01-23 $26.09 $26.22 $26.09 $26.21 $22.81 2,105
2020-01-22 $26.31 $26.36 $26.28 $26.33 $22.91 3,882
2020-01-21 $26.40 $26.40 $26.25 $26.25 $22.84 6,282
2020-01-17 $26.50 $26.50 $26.50 $26.50 $23.06 350
2020-01-16 $26.31 $26.39 $26.31 $26.38 $22.95 3,596
2020-01-15 $26.23 $26.27 $26.23 $26.26 $22.85 462
2020-01-14 $26.28 $26.34 $26.27 $26.30 $22.89 1,330
2020-01-13 $26.36 $26.36 $26.36 $26.36 $22.94 355
2020-01-10 $26.30 $26.30 $26.22 $26.22 $22.82 190
2020-01-09 $26.22 $26.29 $26.19 $26.25 $22.84 7,808
2020-01-08 $26.18 $26.20 $26.15 $26.16 $22.77 1,851
2020-01-07 $26.14 $26.14 $26.05 $26.10 $22.71 4,046
2020-01-06 $26.05 $26.21 $26.05 $26.20 $22.80 1,217
2020-01-03 $26.16 $26.16 $26.16 $26.16 $22.76 273
2020-01-02 $26.21 $26.39 $26.21 $26.39 $22.97 729
2019-12-31 $26.10 $26.16 $26.10 $26.16 $22.76 1,064
2019-12-30 $27.00 $27.00 $26.12 $26.14 $22.74 5,975
2019-12-27 $26.20 $26.31 $26.20 $26.27 $22.86 1,947
2019-12-26 $26.16 $26.18 $26.16 $26.18 $22.78 2,440
2019-12-24 $26.06 $26.06 $26.04 $26.06 $22.68 1,059
2019-12-23 $26.07 $26.12 $26.04 $26.08 $22.69 2,197
2019-12-20 $25.91 $26.07 $25.91 $26.06 $22.68 4,056
2019-12-19 $26.18 $26.25 $26.18 $26.23 $22.64 1,374
2019-12-18 $26.21 $26.21 $26.21 $26.21 $22.62 362
2019-12-17 $26.22 $26.26 $26.18 $26.21 $22.62 858
2019-12-16 $26.24 $26.24 $26.23 $26.23 $22.63 430
2019-12-13 $25.97 $26.02 $25.90 $25.97 $22.41 2,291
2019-12-12 $25.59 $25.70 $25.59 $25.70 $22.18 355
2019-12-11 $25.47 $25.57 $25.42 $25.51 $22.02 2,455
2019-12-10 $25.23 $25.31 $25.23 $25.31 $21.84 470
2019-12-09 $25.23 $25.39 $25.23 $25.27 $21.80 1,158
2019-12-06 $25.27 $25.33 $25.27 $25.31 $21.84 1,470
2019-12-05 $25.14 $25.18 $25.07 $25.12 $21.68 3,598
2019-12-04 $25.14 $25.14 $25.10 $25.11 $21.67 2,381
2019-12-03 $24.83 $24.91 $24.83 $24.89 $21.48 1,461
2019-12-02 $25.05 $25.07 $25.05 $25.05 $21.61 1,380
2019-11-29 $25.35 $25.35 $25.17 $25.17 $21.73 1,894
2019-11-27 $25.31 $25.43 $25.31 $25.40 $21.92 2,355
2019-11-26 $25.27 $25.31 $25.25 $25.31 $21.84 1,248
2019-11-25 $25.45 $25.45 $25.35 $25.39 $21.91 991
2019-11-22 $25.25 $25.36 $24.93 $25.23 $21.77 1,614
2019-11-21 $25.09 $25.21 $25.09 $25.21 $21.76 525
2019-11-20 $25.19 $25.19 $25.19 $25.19 $21.74 100
2019-11-19 $25.35 $25.37 $25.35 $25.35 $21.88 1,077
2019-11-18 $25.29 $25.36 $25.29 $25.35 $21.88 2,441
2019-11-15 $25.15 $25.28 $25.15 $25.28 $21.81 3,353
2019-11-14 $25.10 $25.13 $25.06 $25.13 $21.69 1,283
2019-11-13 $25.17 $25.29 $24.85 $25.23 $21.77 8,370
2019-11-12 $25.34 $25.34 $25.33 $25.33 $21.86 246
2019-11-11 $25.40 $25.40 $25.36 $25.39 $21.91 1,671
2019-11-08 $25.43 $25.47 $25.43 $25.47 $21.98 353
2019-11-07 $25.56 $25.61 $25.56 $25.56 $22.06 1,587
2019-11-06 $25.51 $25.51 $25.44 $25.47 $21.98 3,935
2019-11-05 $25.45 $25.50 $25.43 $25.49 $22.00 8,776
2019-11-04 $25.56 $25.56 $25.42 $25.44 $21.96 18,791
2019-11-01 $25.35 $25.36 $25.32 $25.36 $21.89 842
2019-10-31 $25.00 $25.17 $25.00 $25.17 $21.72 1,490
2019-10-30 $25.26 $25.29 $25.12 $25.29 $21.82 260
2019-10-29 $25.24 $25.24 $25.14 $25.20 $21.75 4,022
2019-10-28 $25.24 $25.32 $25.24 $25.29 $21.83 5,824
2019-10-25 $24.89 $25.18 $24.89 $25.15 $21.70 2,320
2019-10-24 $25.03 $25.18 $25.03 $25.18 $21.73 1,229
2019-10-23 $24.98 $24.99 $24.98 $24.98 $21.56 3,292
2019-10-22 $24.99 $25.00 $24.85 $24.95 $21.53 2,967
2019-10-21 $24.92 $25.00 $24.92 $24.95 $21.53 2,521
2019-10-18 $24.77 $24.83 $24.75 $24.81 $21.41 1,411
2019-10-17 $24.87 $24.87 $24.71 $24.77 $21.38 1,893
2019-10-16 $24.65 $24.65 $24.59 $24.65 $21.27 917
2019-10-15 $24.25 $24.66 $24.25 $24.63 $21.25 774
2019-10-14 $24.40 $24.41 $24.34 $24.39 $21.05 1,986
2019-10-11 $24.47 $24.48 $24.47 $24.47 $21.12 5,527
2019-10-10 $23.93 $24.02 $23.93 $24.02 $20.73 2,997
2019-10-09 $23.78 $23.85 $23.78 $23.85 $20.58 194
2019-10-08 $23.72 $23.78 $23.68 $23.70 $20.45 3,721
2019-10-07 $23.90 $23.93 $23.82 $23.88 $20.61 7,050
2019-10-04 $23.82 $23.91 $23.82 $23.91 $20.64 20,841
2019-10-03 $23.71 $23.79 $23.66 $23.79 $20.53 80,967
2019-10-02 $23.74 $23.74 $23.62 $23.66 $20.42 46,932
2019-10-01 $24.07 $24.10 $24.06 $24.08 $20.78 5,454
2019-09-30 $24.33 $24.33 $24.22 $24.26 $20.94 47,189
2019-09-27 $24.22 $24.24 $24.15 $24.24 $20.92 1,204
2019-09-26 $24.30 $24.30 $24.28 $24.28 $20.95 523
2019-09-25 $24.07 $24.23 $24.02 $24.23 $20.91 3,967
2019-09-24 $24.65 $24.65 $24.24 $24.30 $20.97 1,368
2019-09-23 $24.36 $24.42 $24.36 $24.42 $21.08 6,691
2019-09-20 $24.76 $24.76 $24.49 $24.49 $21.14 935
2019-09-19 $24.75 $24.80 $24.73 $24.73 $21.09 1,035
2019-09-18 $24.72 $24.72 $24.72 $24.72 $21.08 22
2019-09-17 $24.76 $24.76 $24.76 $24.76 $21.12 389
2019-09-16 $24.68 $24.77 $24.68 $24.71 $21.07 3,044
2019-09-13 $24.82 $25.03 $24.72 $24.77 $21.12 2,702
2019-09-12 $24.63 $25.03 $24.57 $24.61 $20.99 3,111
2019-09-11 $24.49 $24.55 $24.45 $24.51 $20.90 807
2019-09-10 $24.35 $24.36 $24.35 $24.36 $20.77 289
2019-09-09 $24.39 $24.39 $24.20 $24.23 $20.66 4,384
2019-09-06 $24.22 $24.24 $24.14 $24.17 $20.61 6,029
2019-09-05 $24.13 $24.14 $24.12 $24.13 $20.57 2,662
2019-09-04 $23.89 $23.92 $23.89 $23.92 $20.40 543
2019-09-03 $23.54 $23.62 $23.54 $23.60 $20.13 3,526
2019-08-30 $23.71 $23.71 $23.68 $23.69 $20.20 1,777
2019-08-29 $23.54 $23.61 $23.54 $23.58 $20.11 1,024
2019-08-28 $23.34 $23.49 $23.34 $23.40 $19.96 1,762
2019-08-27 $23.51 $23.51 $23.36 $23.42 $19.97 5,325
2019-08-26 $23.37 $23.81 $23.31 $23.36 $19.92 3,683
2019-08-23 $23.45 $23.53 $23.22 $23.22 $19.81 8,204
2019-08-22 $23.57 $23.83 $23.43 $23.55 $20.08 12,071
2019-08-21 $23.54 $23.57 $23.52 $23.56 $20.09 1,077
2019-08-20 $23.51 $23.51 $23.46 $23.47 $20.02 7,673
2019-08-19 $23.46 $23.49 $23.42 $23.47 $20.01 1,153
2019-08-16 $23.38 $23.70 $23.14 $23.14 $19.73 7,986
2019-08-15 $23.01 $23.08 $23.01 $23.08 $19.69 2,201
2019-08-14 $23.05 $23.05 $23.00 $23.00 $19.62 418
2019-08-13 $23.63 $23.68 $23.60 $23.62 $20.14 2,179
2019-08-12 $23.44 $23.48 $23.42 $23.42 $19.97 600
2019-08-09 $23.55 $23.70 $23.50 $23.58 $20.11 8,312
2019-08-08 $22.60 $23.65 $22.60 $23.65 $20.17 1,957
2019-08-07 $23.37 $23.45 $23.37 $23.41 $19.97 832
2019-08-06 $23.50 $23.50 $23.19 $23.35 $19.92 1,885
2019-08-05 $23.27 $23.30 $23.10 $23.20 $19.79 2,508
2019-08-02 $23.68 $23.79 $23.63 $23.75 $20.26 2,851
2019-08-01 $24.18 $24.34 $23.98 $23.98 $20.45 1,214
2019-07-31 $24.18 $24.27 $24.15 $24.15 $20.60 1,988
2019-07-30 $24.52 $24.52 $24.35 $24.36 $20.77 7,882
2019-07-29 $24.72 $24.72 $24.59 $24.63 $21.00 4,912
2019-07-26 $24.63 $24.68 $24.62 $24.62 $21.00 1,815
2019-07-25 $24.67 $24.67 $24.51 $24.54 $20.93 6,295
2019-07-24 $24.71 $24.71 $24.68 $24.71 $21.08 8,934
2019-07-23 $24.76 $24.81 $24.75 $24.80 $21.15 8,821
2019-07-22 $24.65 $24.69 $24.65 $24.69 $21.05 4,047
2019-07-19 $24.67 $24.75 $24.67 $24.70 $21.06 6,206
2019-07-18 $24.65 $24.75 $24.61 $24.75 $21.10 1,421
2019-07-17 $24.68 $24.70 $24.67 $24.67 $21.04 1,001
2019-07-16 $24.71 $24.73 $24.66 $24.72 $21.08 1,498
2019-07-15 $24.67 $24.76 $24.67 $24.76 $21.11 1,470
2019-07-12 $24.73 $24.75 $24.67 $24.71 $21.07 3,822
2019-07-11 $24.77 $24.81 $24.73 $24.77 $21.12 830
2019-07-10 $24.84 $24.86 $24.83 $24.86 $21.20 1,058
2019-07-09 $24.84 $24.84 $24.70 $24.74 $21.10 1,038
2019-07-08 $24.85 $24.85 $24.83 $24.83 $21.17 576
2019-07-05 $24.82 $24.94 $24.82 $24.94 $21.27 3,923
2019-07-03 $25.09 $25.16 $25.09 $25.16 $21.46 495
2019-07-02 $25.01 $25.05 $25.01 $25.05 $21.36 1,845
2019-07-01 $24.95 $25.01 $24.95 $25.01 $21.33 1,060
2019-06-28 $25.07 $25.07 $24.84 $24.88 $21.22 4,924
2019-06-27 $25.20 $25.20 $25.15 $25.19 $21.19 2,429
2019-06-26 $25.01 $25.15 $25.01 $25.12 $21.13 2,997
2019-06-25 $25.32 $25.32 $25.00 $25.01 $21.04 1,999
2019-06-24 $25.31 $25.31 $25.11 $25.17 $21.17 10,436
2019-06-21 $25.09 $25.14 $25.09 $25.10 $21.12 6,073
2019-06-20 $25.15 $25.15 $25.09 $25.15 $21.16 773
2019-06-19 $24.95 $24.95 $24.91 $24.91 $20.96 1,083
2019-06-18 $24.66 $24.73 $24.66 $24.73 $20.80 1,361
2019-06-17 $24.43 $24.43 $24.35 $24.35 $20.48 12,590
2019-06-14 $24.56 $24.56 $24.34 $24.40 $20.53 311,948
2019-06-13 $24.51 $24.51 $24.49 $24.49 $20.60 1,590
2019-06-12 $24.52 $24.52 $24.52 $24.52 $20.62 81
2019-06-11 $24.69 $24.69 $24.68 $24.68 $20.76 1,819
2019-06-10 $24.68 $24.68 $24.51 $24.53 $20.63 2,657
2019-06-07 $24.53 $24.53 $24.44 $24.48 $20.59 656
2019-06-06 $24.19 $24.22 $24.19 $24.22 $20.37 306
2019-06-05 $24.06 $24.09 $24.02 $24.08 $20.26 1,463
2019-06-04 $23.90 $24.08 $23.90 $24.08 $20.26 2,136
2019-06-03 $23.85 $23.93 $23.85 $23.91 $20.11 1,463
2019-05-31 $23.70 $23.75 $23.68 $23.71 $19.95 375
2019-05-30 $23.76 $23.81 $23.76 $23.81 $20.03 3,391
2019-05-29 $23.76 $23.77 $23.70 $23.77 $19.99 583
2019-05-28 $24.03 $24.03 $23.85 $23.85 $20.06 641
2019-05-24 $24.01 $24.12 $24.01 $24.06 $20.24 2,880
2019-05-23 $23.86 $23.97 $23.82 $23.89 $20.10 3,518
2019-05-22 $24.06 $24.16 $24.04 $24.14 $20.30 650
2019-05-21 $24.15 $24.25 $24.06 $24.25 $20.40 4,289
2019-05-20 $24.09 $24.09 $24.04 $24.07 $20.25 3,048
2019-05-17 $24.02 $24.18 $24.02 $24.08 $20.26 1,286
2019-05-16 $24.25 $24.34 $24.24 $24.24 $20.39 1,489
2019-05-15 $24.06 $24.19 $24.06 $24.17 $20.33 488
2019-05-14 $24.13 $24.15 $24.02 $24.09 $20.26 1,489
2019-05-13 $24.00 $24.00 $23.76 $23.90 $20.10 2,421
2019-05-10 $24.10 $24.34 $24.08 $24.34 $20.48 2,035
2019-05-09 $24.22 $24.22 $24.01 $24.17 $20.33 375
2019-05-08 $24.41 $24.41 $24.35 $24.35 $20.48 238
2019-05-07 $24.50 $24.50 $24.24 $24.39 $20.51 1,983
2019-05-06 $24.62 $24.79 $24.62 $24.79 $20.86 1,233
2019-05-03 $24.90 $25.01 $24.90 $25.01 $21.04 590
2019-05-02 $24.66 $24.79 $24.66 $24.77 $20.83 3,191
2019-05-01 $24.95 $24.95 $24.77 $24.77 $20.84 2,377
2019-04-30 $24.91 $24.94 $24.91 $24.94 $20.98 752
2019-04-29 $24.81 $24.87 $24.81 $24.87 $20.92 250
2019-04-26 $24.79 $24.79 $24.79 $24.79 $20.86 87
2019-04-25 $24.65 $24.67 $24.65 $24.67 $20.75 1,395
2019-04-24 $24.95 $24.95 $24.65 $24.69 $20.77 4,040
2019-04-23 $24.94 $25.02 $24.94 $25.02 $21.05 1,284
2019-04-22 $24.96 $25.01 $24.96 $25.01 $21.04 1,298
2019-04-18 $25.03 $25.04 $25.03 $25.04 $21.06 276
2019-04-17 $25.04 $25.06 $25.04 $25.06 $21.08 689
2019-04-16 $25.10 $25.10 $25.04 $25.04 $21.06 464
2019-04-15 $24.97 $25.00 $24.96 $24.99 $21.02 1,457
2019-04-12 $25.00 $25.02 $24.99 $24.99 $21.02 2,153
2019-04-11 $24.85 $24.88 $24.85 $24.88 $20.93 1,808
2019-04-10 $25.02 $25.02 $24.99 $24.99 $21.02 426
2019-04-09 $24.83 $24.91 $24.83 $24.85 $20.90 470
2019-04-08 $25.11 $25.11 $24.90 $24.96 $21.00 1,411
2019-04-05 $24.98 $24.98 $24.89 $24.92 $20.97 764
2019-04-04 $24.89 $24.89 $24.82 $24.89 $20.94 1,554
2019-04-03 $24.88 $24.88 $24.88 $24.88 $20.93 140
2019-04-02 $24.58 $24.70 $24.58 $24.70 $20.78 1,418
2019-04-01 $24.68 $24.74 $24.66 $24.74 $20.81 4,727
2019-03-29 $24.42 $24.45 $24.34 $24.34 $20.47 2,675
2019-03-28 $24.35 $24.39 $24.35 $24.39 $20.51 1,799
2019-03-27 $24.40 $24.40 $24.30 $24.30 $20.44 2,713
2019-03-26 $24.44 $24.44 $24.40 $24.40 $20.53 429
2019-03-25 $24.28 $24.39 $24.28 $24.36 $20.49 1,354
2019-03-22 $24.32 $24.32 $24.32 $24.32 $20.46 285
2019-03-21 $24.79 $24.79 $24.79 $24.79 $20.86 203
2019-03-20 $24.86 $24.86 $24.86 $24.86 $20.91 152
2019-03-19 $24.94 $24.94 $24.89 $24.89 $20.94 161
2019-03-18 $24.89 $24.89 $24.78 $24.88 $20.92 1,184
2019-03-15 $24.66 $24.69 $24.66 $24.69 $20.77 255
2019-03-14 $24.63 $24.67 $24.63 $24.67 $20.60 824
2019-03-13 $24.66 $24.66 $24.66 $24.66 $20.59 191
2019-03-12 $24.57 $24.57 $24.47 $24.53 $20.48 1,222
2019-03-11 $24.49 $24.52 $24.49 $24.52 $20.48 749
2019-03-08 $24.07 $24.34 $24.07 $24.34 $20.32 4,762
2019-03-07 $24.55 $24.55 $24.35 $24.38 $20.36 2,125
2019-03-06 $24.70 $24.70 $24.67 $24.67 $20.60 236
2019-03-05 $24.65 $24.70 $24.65 $24.69 $20.62 1,344
2019-03-04 $24.68 $24.68 $24.56 $24.68 $20.61 2,310
2019-03-01 $24.64 $24.64 $24.64 $24.64 $20.58 326
2019-02-28 $24.63 $24.63 $24.57 $24.57 $20.52 757
2019-02-27 $24.71 $24.74 $24.71 $24.74 $20.66 2,104
2019-02-26 $24.75 $24.82 $24.70 $24.77 $20.68 808
2019-02-25 $24.75 $24.75 $24.66 $24.66 $20.59 450
2019-02-22 $24.63 $24.63 $24.60 $24.62 $20.56 817
2019-02-21 $24.48 $24.48 $24.46 $24.48 $20.44 1,925
2019-02-20 $24.56 $24.56 $24.55 $24.55 $20.50 307
2019-02-19 $24.32 $24.41 $24.32 $24.41 $20.39 1,597
2019-02-15 $24.16 $24.26 $24.16 $24.26 $20.26 537
2019-02-14 $24.06 $24.08 $24.03 $24.03 $20.07 1,344
2019-02-13 $24.11 $24.11 $23.75 $24.00 $20.04 3,792
2019-02-12 $24.00 $24.03 $23.99 $23.99 $20.03 1,961
2019-02-11 $23.89 $23.89 $23.78 $23.82 $19.89 2,808
2019-02-08 $23.86 $23.87 $23.86 $23.87 $19.93 1,275
2019-02-07 $24.07 $24.07 $23.91 $23.91 $19.97 502
2019-02-06 $24.17 $24.32 $24.17 $24.24 $20.24 989
2019-02-05 $24.31 $24.36 $24.31 $24.34 $20.32 1,222
2019-02-04 $24.08 $24.22 $24.08 $24.21 $20.21 2,722
2019-02-01 $24.15 $24.20 $24.15 $24.20 $20.21 691
2019-01-31 $24.17 $24.21 $24.17 $24.21 $20.21 5,762
2019-01-30 $23.77 $24.20 $23.77 $24.14 $20.16 1,471
2019-01-29 $24.03 $24.03 $23.88 $23.88 $19.94 884
2019-01-28 $23.72 $23.74 $23.66 $23.74 $19.82 7,602
2019-01-25 $23.84 $23.86 $23.80 $23.84 $19.91 8,015
2019-01-24 $23.57 $23.59 $23.57 $23.59 $19.70 495
2019-01-23 $23.53 $23.53 $23.42 $23.51 $19.63 1,695
2019-01-22 $23.46 $23.48 $23.36 $23.37 $19.52 2,451
2019-01-18 $23.67 $23.72 $23.66 $23.66 $19.76 818
2019-01-17 $23.27 $23.45 $23.27 $23.44 $19.58 1,875
2019-01-16 $23.43 $23.45 $23.23 $23.30 $19.46 4,850
2019-01-15 $23.22 $23.22 $23.22 $23.22 $19.39 938
2019-01-14 $23.23 $23.23 $23.03 $23.03 $19.23 2,360
2019-01-11 $23.16 $23.22 $23.16 $23.22 $19.39 265
2019-01-10 $23.22 $23.36 $23.18 $23.36 $19.51 2,261
2019-01-09 $23.21 $23.22 $23.11 $23.22 $19.39 952
2019-01-08 $22.85 $22.96 $22.80 $22.96 $19.17 2,381
2019-01-07 $22.79 $22.83 $22.65 $22.82 $19.06 1,660
2019-01-04 $22.62 $22.85 $22.62 $22.81 $19.05 965
2019-01-03 $22.14 $22.20 $22.10 $22.19 $18.53 818
2019-01-02 $22.13 $22.28 $22.13 $22.23 $18.56 2,782
2018-12-31 $22.39 $22.43 $22.16 $22.27 $18.60 9,050
2018-12-28 $22.38 $22.44 $22.10 $22.24 $18.58 12,323
2018-12-27 $21.71 $22.00 $21.68 $22.00 $18.37 6,571
2018-12-26 $21.77 $22.32 $21.75 $22.25 $18.58 1,983
2018-12-24 $22.14 $22.14 $21.76 $21.92 $18.30 8,415
2018-12-21 $22.30 $22.30 $22.02 $22.02 $18.39 1,099
2018-12-20 $22.44 $22.44 $22.28 $22.32 $18.64 814
2018-12-19 $22.41 $22.66 $22.16 $22.26 $18.59 4,372
2018-12-18 $22.79 $22.86 $22.79 $22.79 $18.76 2,124
2018-12-17 $23.00 $23.00 $22.78 $22.78 $18.75 1,696
2018-12-14 $22.81 $23.06 $22.81 $22.99 $18.92 1,840
2018-12-13 $23.22 $23.24 $23.19 $23.24 $19.14 324
2018-12-12 $23.26 $23.27 $23.23 $23.23 $19.12 267
2018-12-11 $22.93 $22.99 $22.85 $22.92 $18.87 681
2018-12-10 $22.68 $22.89 $22.68 $22.89 $18.85 933
2018-12-07 $23.18 $23.19 $23.06 $23.06 $18.99 754
2018-12-06 $22.91 $23.14 $22.91 $23.14 $19.05 610
2018-12-04 $23.85 $23.85 $23.51 $23.54 $19.38 1,063
2018-12-03 $23.88 $23.88 $23.87 $23.87 $19.65 895
2018-11-30 $23.57 $23.62 $23.57 $23.62 $19.45 425
2018-11-29 $23.73 $23.81 $23.71 $23.81 $19.60 2,681
2018-11-28 $23.63 $24.10 $23.63 $23.91 $19.69 227,022
2018-11-27 $23.61 $23.70 $23.57 $23.70 $19.51 2,049
2018-11-26 $23.76 $23.79 $23.66 $23.79 $19.59 2,419
2018-11-23 $23.71 $23.71 $23.52 $23.53 $19.37 3,525
2018-11-21 $23.76 $23.77 $23.76 $23.77 $19.57 623
2018-11-20 $23.60 $23.60 $23.44 $23.44 $19.30 1,485
2018-11-19 $23.91 $23.91 $23.81 $23.81 $19.60 457
2018-11-16 $23.92 $24.08 $23.92 $24.06 $19.81 1,446
2018-11-15 $23.75 $23.99 $23.75 $23.93 $19.70 935
2018-11-14 $23.78 $23.79 $23.78 $23.79 $19.58 2,172
2018-11-13 $23.79 $23.91 $23.79 $23.91 $19.68 302
2018-11-12 $23.80 $23.80 $23.73 $23.74 $19.55 3,926
2018-11-09 $23.98 $23.98 $23.94 $23.94 $19.71 6,175
2018-11-08 $24.27 $24.32 $24.10 $24.10 $19.84 2,032
2018-11-07 $24.31 $24.38 $24.23 $24.38 $20.07 2,764
2018-11-06 $24.01 $24.08 $24.01 $24.08 $19.83 1,425
2018-11-05 $24.08 $24.08 $24.08 $24.08 $19.83 516
2018-11-02 $23.99 $23.99 $23.80 $23.93 $19.70 2,556
2018-11-01 $23.79 $23.99 $23.79 $23.97 $19.73 4,822
2018-10-31 $23.69 $23.69 $23.68 $23.68 $19.50 514
2018-10-30 $23.19 $23.47 $23.19 $23.46 $19.31 8,219
2018-10-29 $23.19 $23.19 $23.15 $23.15 $19.06 446
2018-10-26 $23.09 $23.39 $23.09 $23.22 $19.12 11,571
2018-10-25 $23.39 $23.57 $23.37 $23.57 $19.40 1,972
2018-10-24 $23.59 $23.66 $23.34 $23.34 $19.22 1,478
2018-10-23 $23.70 $23.90 $23.63 $23.90 $19.68 3,511
2018-10-22 $23.93 $23.97 $23.92 $23.97 $19.73 993
2018-10-19 $24.13 $24.13 $24.13 $24.13 $19.86 97
2018-10-18 $24.13 $24.13 $24.13 $24.13 $19.86 219
2018-10-17 $24.34 $24.34 $24.13 $24.13 $19.86 388
2018-10-16 $24.14 $24.27 $24.14 $24.23 $19.95 691
2018-10-15 $23.90 $23.94 $23.87 $23.94 $19.71 3,063
2018-10-12 $24.26 $24.26 $23.91 $23.94 $19.71 1,441
2018-10-11 $24.16 $24.16 $23.92 $23.92 $19.69 1,437
2018-10-10 $24.45 $24.45 $24.35 $24.35 $20.05 1,826
2018-10-09 $24.52 $24.56 $24.52 $24.56 $20.22 422
2018-10-08 $24.60 $24.60 $24.58 $24.58 $20.24 1,102
2018-10-05 $24.77 $24.77 $24.63 $24.63 $20.28 280
2018-10-04 $24.86 $24.90 $24.68 $24.71 $20.34 2,176
2018-10-03 $25.04 $25.11 $24.98 $24.98 $20.57 2,421
2018-10-02 $25.04 $25.06 $25.00 $25.00 $20.58 918
2018-10-01 $25.28 $25.28 $25.15 $25.20 $20.75 1,586
2018-09-28 $25.15 $25.15 $25.14 $25.14 $20.69 412
2018-09-27 $25.36 $25.53 $25.33 $25.33 $20.85 12,987
2018-09-26 $25.23 $25.28 $25.18 $25.18 $20.73 1,366
2018-09-25 $25.61 $25.61 $25.51 $25.57 $20.78 2,155
2018-09-24 $25.50 $25.50 $25.45 $25.48 $20.70 7,580
2018-09-21 $25.40 $25.65 $25.40 $25.63 $20.83 204,361
2018-09-20 $25.24 $25.53 $25.24 $25.53 $20.74 1,429
2018-09-19 $25.23 $25.24 $25.23 $25.24 $20.50 397
2018-09-18 $25.07 $25.10 $25.06 $25.06 $20.36 1,205
2018-09-17 $24.81 $24.81 $24.81 $24.81 $20.16 187
2018-09-14 $24.81 $24.81 $24.81 $24.81 $20.16 252
2018-09-13 $24.89 $24.92 $24.89 $24.92 $20.24 484
2018-09-12 $24.61 $24.78 $24.61 $24.78 $20.13 1,470
2018-09-11 $24.59 $24.63 $24.59 $24.62 $20.00 1,434
2018-09-10 $24.61 $24.65 $24.60 $24.60 $19.99 3,345
2018-09-07 $24.60 $24.60 $24.51 $24.52 $19.92 674
2018-09-06 $24.63 $24.64 $24.63 $24.64 $20.02 519
2018-09-05 $24.68 $24.70 $24.68 $24.69 $20.06 1,752
2018-09-04 $24.88 $24.88 $24.87 $24.87 $20.21 611
2018-08-31 $25.16 $25.17 $25.16 $25.17 $20.45 772
2018-08-30 $25.31 $25.32 $25.29 $25.30 $20.56 955
2018-08-29 $25.53 $25.65 $25.53 $25.62 $20.82 2,080
2018-08-28 $25.63 $25.63 $25.51 $25.51 $20.73 1,211
2018-08-27 $25.27 $25.27 $25.27 $25.27 $20.53 117
2018-08-24 $25.30 $25.30 $25.27 $25.27 $20.53 585
2018-08-23 $25.17 $25.17 $25.17 $25.17 $20.45 1,396
2018-08-22 $25.29 $25.33 $25.29 $25.31 $20.57 3,234
2018-08-21 $25.21 $25.28 $25.19 $25.19 $20.47 1,248
2018-08-20 $24.78 $24.78 $24.78 $24.78 $20.13 124
2018-08-17 $24.78 $24.78 $24.78 $24.78 $20.13 767
2018-08-16 $24.81 $24.81 $24.75 $24.75 $20.11 1,187
2018-08-15 $24.53 $24.53 $24.53 $24.53 $19.93 749
2018-08-14 $24.90 $24.90 $24.90 $24.90 $20.23 444
2018-08-13 $25.01 $25.01 $24.87 $24.87 $20.21 1,607
2018-08-10 $25.11 $25.12 $25.00 $25.02 $20.33 1,523
2018-08-09 $25.59 $25.59 $25.48 $25.48 $20.70 719
2018-08-08 $25.54 $25.60 $25.54 $25.60 $20.80 678
2018-08-07 $25.71 $25.71 $25.57 $25.57 $20.78 1,254
2018-08-06 $25.39 $25.50 $25.39 $25.42 $20.66 705
2018-08-03 $25.49 $25.54 $25.49 $25.54 $20.75 2,154
2018-08-02 $25.36 $25.44 $25.36 $25.44 $20.67 274
2018-08-01 $25.71 $25.73 $25.62 $25.62 $20.82 685
2018-07-31 $25.79 $25.89 $25.78 $25.78 $20.95 1,848
2018-07-30 $25.75 $25.78 $25.61 $25.65 $20.84 11,188
2018-07-27 $25.48 $25.48 $25.48 $25.48 $20.70 106
2018-07-26 $25.34 $25.48 $25.25 $25.48 $20.70 393,281
2018-07-25 $25.39 $25.44 $25.18 $25.40 $20.64 312,835
2018-07-24 $25.46 $25.46 $25.40 $25.40 $20.64 767
2018-07-23 $25.25 $25.25 $25.25 $25.25 $20.51 49
2018-07-20 $25.13 $25.25 $25.13 $25.25 $20.51 1,531
2018-07-19 $25.08 $25.08 $25.04 $25.04 $20.35 479
2018-07-18 $25.22 $25.23 $25.21 $25.21 $20.49 620
2018-07-17 $25.09 $25.23 $25.09 $25.23 $20.50 1,382
2018-07-16 $25.11 $25.11 $25.11 $25.11 $20.40 192
2018-07-13 $25.18 $25.19 $25.17 $25.19 $20.47 1,185
2018-07-12 $25.15 $25.17 $25.15 $25.17 $20.45 1,000
2018-07-11 $25.34 $25.34 $25.34 $25.34 $20.59 199
2018-07-10 $25.38 $25.38 $25.30 $25.34 $20.59 2,857
2018-07-09 $25.34 $25.34 $25.34 $25.34 $20.59 601
2018-07-06 $25.10 $25.19 $25.10 $25.16 $20.44 2,126
2018-07-05 $24.95 $25.04 $24.95 $25.04 $20.35 2,197
2018-07-03 $24.77 $24.78 $24.74 $24.74 $20.10 1,911
2018-07-02 $24.53 $24.53 $24.53 $24.53 $19.93 355
2018-06-29 $24.79 $24.86 $24.78 $24.78 $20.13 7,006
2018-06-28 $24.49 $24.49 $24.49 $24.49 $19.90 95
2018-06-27 $24.49 $24.49 $24.49 $24.49 $19.90 400
2018-06-26 $24.89 $24.95 $24.89 $24.95 $20.12 3,909
2018-06-25 $24.97 $24.97 $24.96 $24.96 $20.13 588
2018-06-22 $25.13 $25.13 $25.13 $25.13 $20.27 185
2018-06-21 $25.13 $25.13 $25.13 $25.13 $20.27 214
2018-06-20 $25.16 $25.20 $25.12 $25.13 $20.27 18,056
2018-06-19 $24.96 $25.10 $24.96 $25.09 $20.23 471,888
2018-06-18 $25.18 $25.18 $25.18 $25.18 $20.31 435
2018-06-15 $25.40 $25.40 $25.40 $25.40 $20.48 352
2018-06-14 $25.69 $25.69 $25.69 $25.69 $20.71 179
2018-06-13 $25.69 $25.69 $25.69 $25.69 $20.71 193
2018-06-12 $25.69 $25.69 $25.69 $25.69 $20.71 200
2018-06-11 $25.80 $25.80 $25.80 $25.80 $20.81 1,135
2018-06-08 $25.87 $25.87 $25.71 $25.81 $20.81 967
2018-06-07 $25.69 $25.69 $25.69 $25.69 $20.72 78
2018-06-06 $25.69 $25.69 $25.69 $25.69 $20.72 253
2018-06-05 $25.73 $25.73 $25.69 $25.69 $20.72 892
2018-06-04 $25.69 $25.80 $25.69 $25.79 $20.80 1,850
2018-06-01 $25.61 $25.61 $25.61 $25.61 $20.65 243
2018-05-31 $25.58 $25.58 $25.58 $25.58 $20.63 9
2018-05-30 $25.59 $25.59 $25.58 $25.58 $20.63 1,227
2018-05-29 $25.19 $25.19 $25.17 $25.17 $20.30 407
2018-05-25 $25.86 $25.88 $25.85 $25.85 $20.84 535
2018-05-24 $25.97 $25.97 $25.97 $25.97 $20.94 212
2018-05-23 $25.90 $26.12 $25.90 $26.12 $21.07 1,228
2018-05-22 $26.41 $26.41 $26.41 $26.41 $21.30 136
2018-05-21 $26.41 $26.41 $26.41 $26.41 $21.30 400
2018-05-18 $26.28 $26.28 $26.24 $26.24 $21.16 423
2018-05-17 $26.41 $26.41 $26.35 $26.38 $21.27 639
2018-05-16 $26.45 $26.45 $26.45 $26.45 $21.33 276
2018-05-15 $26.31 $26.31 $26.29 $26.30 $21.21 749
2018-05-14 $26.72 $26.72 $26.61 $26.61 $21.46 582
2018-05-11 $26.50 $26.50 $26.50 $26.50 $21.37 239
2018-05-10 $26.25 $26.41 $26.25 $26.41 $21.30 544
2018-05-09 $26.10 $26.10 $26.10 $26.10 $21.05 3,639
2018-05-08 $26.09 $26.09 $26.09 $26.09 $21.04 223
2018-05-07 $26.23 $26.23 $26.23 $26.23 $21.15 98
2018-05-04 $26.25 $26.30 $26.17 $26.23 $21.15 9,168
2018-05-03 $25.95 $26.15 $25.95 $26.15 $21.09 197,513
2018-05-02 $26.13 $26.13 $25.96 $25.96 $20.93 15,379
2018-05-01 $26.04 $26.04 $25.96 $25.97 $20.94 1,772
2018-04-30 $26.24 $26.24 $26.24 $26.24 $21.16 12
2018-04-27 $26.24 $26.24 $26.24 $26.24 $21.16 116
2018-04-26 $26.03 $26.03 $26.03 $26.03 $20.99 16
2018-04-25 $25.91 $26.03 $25.91 $26.03 $20.99 723
2018-04-24 $26.48 $26.48 $25.96 $25.96 $20.94 3,066
2018-04-23 $26.56 $26.56 $26.56 $26.56 $21.42 28
2018-04-20 $26.56 $26.56 $26.56 $26.56 $21.42 2
2018-04-19 $26.56 $26.56 $26.56 $26.56 $21.42 2
2018-04-18 $26.56 $26.56 $26.56 $26.56 $21.42 200
2018-04-17 $26.32 $26.33 $26.32 $26.33 $21.23 1,598
2018-04-16 $25.73 $25.73 $25.73 $25.73 $20.75 15
2018-04-13 $25.73 $25.73 $25.73 $25.73 $20.75 33
2018-04-12 $25.73 $25.73 $25.73 $25.73 $20.75 13
2018-04-11 $25.73 $25.73 $25.73 $25.73 $20.75 28
2018-04-10 $25.73 $25.73 $25.73 $25.73 $20.75 0
2018-04-09 $25.73 $25.73 $25.73 $25.73 $20.75 141
2018-04-06 $25.73 $25.73 $25.73 $25.73 $20.75 1
2018-04-05 $25.73 $25.73 $25.73 $25.73 $20.75 2
2018-04-04 $25.73 $25.73 $25.73 $25.73 $20.75 6
2018-04-03 $25.73 $25.73 $25.73 $25.73 $20.75 200
2018-04-02 $25.97 $25.97 $25.97 $25.97 $20.94 30
2018-03-29 $25.97 $25.97 $25.97 $25.97 $20.94 529
2018-03-28 $25.55 $25.72 $25.55 $25.71 $20.73 1,445
2018-03-27 $25.78 $25.89 $25.78 $25.89 $20.88 213
2018-03-26 $25.86 $25.96 $25.86 $25.96 $20.94 534
2018-03-23 $25.45 $25.45 $25.45 $25.45 $20.52 108
2018-03-22 $26.25 $26.25 $26.25 $26.25 $21.17 0
2018-03-21 $26.32 $26.33 $26.25 $26.25 $21.17 871
2018-03-20 $26.22 $26.22 $26.18 $26.18 $21.07 17,948
2018-03-19 $26.34 $26.34 $26.34 $26.34 $21.19 44
2018-03-16 $26.35 $26.35 $26.34 $26.34 $21.19 900
2018-03-15 $26.30 $26.30 $26.29 $26.29 $21.15 1,112
2018-03-14 $26.38 $26.38 $26.33 $26.33 $21.19 990
2018-03-13 $26.35 $26.35 $26.30 $26.30 $21.16 919
2018-03-12 $26.54 $26.54 $26.51 $26.51 $21.33 351
2018-03-09 $26.42 $26.42 $26.42 $26.42 $21.26 400
2018-03-08 $26.19 $26.19 $26.17 $26.17 $21.06 587
2018-03-07 $26.10 $26.20 $26.10 $26.19 $21.07 2,436
2018-03-06 $26.24 $26.24 $26.24 $26.24 $21.11 419
2018-03-05 $26.13 $26.13 $26.13 $26.13 $21.03 400
2018-03-02 $25.90 $25.90 $25.90 $25.90 $20.84 187
2018-03-01 $25.94 $25.94 $25.94 $25.94 $20.87 116
2018-02-28 $26.15 $26.15 $26.15 $26.15 $21.04 405
2018-02-27 $26.60 $26.60 $26.50 $26.50 $21.32 506
2018-02-26 $26.94 $26.94 $26.94 $26.94 $21.68 425
2018-02-23 $26.47 $26.47 $26.47 $26.47 $21.30 27
2018-02-22 $26.47 $26.47 $26.47 $26.47 $21.30 401
2018-02-21 $26.39 $26.39 $26.39 $26.39 $21.24 303
2018-02-20 $26.46 $26.46 $26.38 $26.38 $21.23 548
2018-02-16 $26.68 $26.77 $26.68 $26.75 $21.52 914
2018-02-15 $26.67 $26.70 $26.62 $26.62 $21.42 1,937
2018-02-14 $25.87 $26.38 $25.87 $26.38 $21.23 600
2018-02-13 $25.85 $25.85 $25.85 $25.85 $20.80 43
2018-02-12 $25.85 $25.85 $25.85 $25.85 $20.80 500
2018-02-09 $25.44 $25.44 $25.36 $25.37 $20.41 937
2018-02-08 $26.06 $26.06 $26.06 $26.06 $20.97 534
2018-02-07 $26.22 $26.22 $26.22 $26.22 $21.10 0
2018-02-06 $26.22 $26.22 $26.22 $26.22 $21.10 300
2018-02-05 $26.44 $26.44 $26.44 $26.44 $21.28 219
2018-02-02 $26.82 $26.82 $26.67 $26.67 $21.46 1,564
2018-02-01 $27.00 $27.00 $27.00 $27.00 $21.73 268
2018-01-31 $26.96 $26.96 $26.96 $26.96 $21.69 400
2018-01-30 $27.06 $27.07 $27.01 $27.01 $21.73 2,290
2018-01-29 $27.35 $27.35 $27.25 $27.25 $21.93 565
2018-01-26 $27.31 $27.31 $27.31 $27.31 $21.98 3
2018-01-25 $27.36 $27.36 $27.31 $27.31 $21.98 524
2018-01-24 $27.33 $27.33 $27.33 $27.33 $21.99 201
2018-01-23 $27.29 $27.42 $27.29 $27.42 $22.06 588
2018-01-22 $27.39 $27.39 $27.39 $27.39 $22.04 233
2018-01-19 $27.42 $27.42 $27.35 $27.35 $22.01 768
2018-01-18 $27.32 $27.32 $27.27 $27.27 $21.94 600
2018-01-17 $27.30 $27.30 $27.26 $27.26 $21.94 546
2018-01-16 $27.10 $27.10 $27.10 $27.10 $21.81 211
2018-01-12 $27.10 $27.10 $27.10 $27.10 $21.81 200
2018-01-11 $27.00 $27.00 $27.00 $27.00 $21.73 202
2018-01-10 $26.98 $26.98 $26.90 $26.90 $21.65 435
2018-01-09 $27.08 $27.08 $27.04 $27.04 $21.76 1,922
2018-01-08 $27.07 $27.07 $27.02 $27.02 $21.74 678
2018-01-05 $26.97 $26.97 $26.97 $26.97 $21.70 300
2018-01-04 $26.80 $26.80 $26.80 $26.80 $21.57 202
2018-01-03 $26.66 $26.66 $26.66 $26.66 $21.45 427
2018-01-02 $26.57 $26.57 $26.54 $26.54 $21.36 2,003
2017-12-29 $26.75 $26.75 $26.75 $26.75 $21.52 400
2017-12-28 $26.34 $26.34 $26.34 $26.34 $21.19 400
2017-12-27 $26.31 $26.31 $26.31 $26.31 $21.17 61
2017-12-26 $26.40 $26.46 $26.31 $26.31 $21.17 840
2017-12-22 $26.32 $26.32 $26.32 $26.32 $21.18 464
2017-12-21 $26.38 $26.38 $26.38 $26.38 $21.23 200
2017-12-20 $26.20 $26.20 $26.20 $26.20 $21.08 100
2017-12-19 $26.44 $26.44 $26.29 $26.29 $21.15 973
2017-12-18 $26.60 $26.60 $26.54 $26.54 $21.19 502
2017-12-15 $26.38 $26.38 $26.38 $26.38 $21.06 400
2017-12-14 $26.48 $26.48 $26.31 $26.31 $21.00 460
2017-12-13 $26.39 $26.39 $26.39 $26.39 $21.07 100
2017-12-12 $26.24 $26.24 $26.24 $26.24 $20.95 0
2017-12-11 $26.28 $26.28 $26.24 $26.24 $20.95 667
2017-12-08 $26.35 $26.35 $26.29 $26.29 $20.99 650
2017-12-07 $26.23 $26.23 $26.21 $26.21 $20.92 1,071
2017-12-06 $26.30 $26.30 $26.30 $26.30 $21.00 0
2017-12-05 $26.30 $26.30 $26.30 $26.30 $21.00 16
2017-12-04 $26.28 $26.33 $26.28 $26.30 $21.00 4,267
2017-12-01 $26.37 $26.37 $26.37 $26.37 $21.05 0
2017-11-30 $26.37 $26.37 $26.37 $26.37 $21.05 100
2017-11-29 $26.59 $26.59 $26.59 $26.59 $21.23 81
2017-11-28 $26.59 $26.59 $26.59 $26.59 $21.23 201
2017-11-27 $26.46 $26.46 $26.46 $26.46 $21.12 120
2017-11-24 $26.48 $26.48 $26.48 $26.48 $21.14 0
2017-11-22 $26.48 $26.48 $26.48 $26.48 $21.14 0
2017-11-21 $26.49 $26.49 $26.48 $26.48 $21.14 12,700
2017-11-20 $26.33 $26.33 $26.33 $26.33 $21.02 96
2017-11-17 $26.33 $26.33 $26.33 $26.33 $21.02 171
2017-11-16 $26.35 $26.35 $26.22 $26.22 $20.93 31,001
2017-11-15 $26.32 $26.32 $26.32 $26.32 $21.01 1,394
2017-11-14 $26.38 $26.38 $26.38 $26.38 $21.06 4,318
2017-11-13 $26.74 $26.74 $26.74 $26.74 $21.35 19
2017-11-10 $26.74 $26.74 $26.74 $26.74 $21.35 20
2017-11-09 $26.70 $26.74 $26.70 $26.74 $21.35 2,455
2017-11-08 $26.84 $26.84 $26.83 $26.83 $21.42 400
2017-11-07 $26.86 $26.86 $26.86 $26.86 $21.44 60
2017-11-06 $26.86 $26.86 $26.86 $26.86 $21.44 37
2017-11-03 $26.86 $26.86 $26.86 $26.86 $21.44 338
2017-11-02 $26.85 $26.85 $26.85 $26.85 $21.43 596
2017-11-01 $26.75 $26.75 $26.75 $26.75 $21.35 202
2017-10-31 $26.71 $26.71 $26.71 $26.71 $21.32 400
2017-10-30 $26.72 $26.72 $26.72 $26.72 $21.33 806
2017-10-27 $26.65 $26.65 $26.65 $26.65 $21.27 37
2017-10-26 $26.66 $26.66 $26.63 $26.65 $21.27 2,447
2017-10-25 $26.45 $26.47 $26.45 $26.47 $21.13 964
2017-10-24 $26.49 $26.49 $26.49 $26.49 $21.15 0
2017-10-23 $26.49 $26.49 $26.49 $26.49 $21.15 406
2017-10-20 $26.58 $26.58 $26.58 $26.58 $21.22 206
2017-10-19 $26.49 $26.49 $26.49 $26.49 $21.15 608
2017-10-18 $26.59 $26.59 $26.59 $26.59 $21.23 103
2017-10-17 $26.58 $26.58 $26.58 $26.58 $21.22 557
2017-10-16 $26.59 $26.59 $26.59 $26.59 $21.23 200
2017-10-13 $26.60 $26.61 $26.59 $26.60 $21.23 2,089
2017-10-12 $26.53 $26.53 $26.46 $26.46 $21.12 501
2017-10-11 $26.49 $26.49 $26.49 $26.49 $21.15 401
2017-10-10 $26.32 $26.47 $26.32 $26.47 $21.13 902
2017-10-09 $26.36 $26.36 $26.36 $26.36 $21.04 3
2017-10-06 $26.37 $26.38 $26.35 $26.36 $21.04 3,574
2017-10-05 $26.43 $26.43 $26.43 $26.43 $21.10 300
2017-10-04 $26.11 $26.11 $26.11 $26.11 $20.84 0
2017-10-03 $26.11 $26.11 $26.11 $26.11 $20.84 0
2017-10-02 $26.11 $26.11 $26.11 $26.11 $20.84 380
2017-09-29 $25.96 $26.03 $25.95 $26.03 $20.78 6,751
2017-09-28 $25.90 $25.90 $25.90 $25.90 $20.68 83
2017-09-27 $25.90 $25.90 $25.90 $25.90 $20.68 100
2017-09-26 $25.78 $25.78 $25.78 $25.78 $20.58 200
2017-09-25 $25.86 $25.86 $25.72 $25.72 $20.53 885
2017-09-22 $25.87 $25.87 $25.87 $25.87 $20.65 205
2017-09-21 $25.80 $25.80 $25.71 $25.74 $20.55 808
2017-09-20 $26.16 $26.16 $26.16 $26.16 $20.61 1
2017-09-19 $26.14 $26.16 $26.14 $26.16 $20.61 1,400
2017-09-18 $26.07 $26.07 $26.07 $26.07 $20.54 1
2017-09-15 $26.07 $26.07 $26.07 $26.07 $20.54 11
2017-09-14 $26.07 $26.07 $26.07 $26.07 $20.54 100
2017-09-13 $26.14 $26.14 $26.14 $26.14 $20.59 400
2017-09-12 $26.20 $26.20 $26.20 $26.20 $20.64 203
2017-09-11 $26.19 $26.19 $26.19 $26.19 $20.63 101
2017-09-08 $25.93 $25.93 $25.93 $25.93 $20.43 400
2017-09-07 $25.92 $25.92 $25.92 $25.92 $20.42 0
2017-09-06 $25.92 $25.92 $25.92 $25.92 $20.42 102
2017-09-05 $25.78 $25.78 $25.78 $25.78 $20.31 400
2017-09-01 $26.02 $26.02 $26.02 $26.02 $20.50 0
2017-08-31 $26.02 $26.02 $26.02 $26.02 $20.50 405
2017-08-30 $25.94 $25.94 $25.94 $25.94 $20.44 404
2017-08-29 $25.66 $25.91 $25.66 $25.91 $20.41 706
2017-08-28 $25.97 $25.97 $25.97 $25.97 $20.46 200
2017-08-25 $26.06 $26.06 $26.06 $26.06 $20.53 201
2017-08-24 $26.02 $26.02 $26.02 $26.02 $20.50 200
2017-08-23 $25.93 $25.93 $25.93 $25.93 $20.43 200
2017-08-22 $25.76 $25.76 $25.76 $25.76 $20.30 4
2017-08-21 $25.85 $25.85 $25.76 $25.76 $20.30 251
2017-08-18 $25.99 $25.99 $25.99 $25.99 $20.48 0
2017-08-17 $25.99 $25.99 $25.99 $25.99 $20.48 1
2017-08-16 $26.05 $26.05 $25.99 $25.99 $20.48 833
2017-08-15 $25.96 $25.99 $25.90 $25.90 $20.41 711
2017-08-14 $25.84 $25.84 $25.84 $25.84 $20.36 200
2017-08-11 $25.63 $25.63 $25.63 $25.63 $20.19 202
2017-08-10 $26.15 $26.15 $26.15 $26.15 $20.60 0
2017-08-09 $26.15 $26.15 $26.15 $26.15 $20.60 385
2017-08-08 $26.16 $26.16 $26.16 $26.16 $20.61 400
2017-08-07 $26.24 $26.24 $26.24 $26.24 $20.67 201
2017-08-04 $26.22 $26.22 $26.22 $26.22 $20.66 311
2017-08-03 $25.76 $25.76 $25.76 $25.76 $20.30 1
2017-08-02 $25.76 $25.76 $25.76 $25.76 $20.30 0
2017-08-01 $25.76 $25.76 $25.76 $25.76 $20.30 0
2017-07-31 $25.76 $25.76 $25.76 $25.76 $20.30 400
2017-07-28 $25.83 $25.83 $25.83 $25.83 $20.35 200
2017-07-27 $25.93 $25.93 $25.93 $25.93 $20.43 200
2017-07-26 $26.14 $26.14 $26.05 $26.05 $20.52 215
2017-07-25 $26.02 $26.02 $26.02 $26.02 $20.50 346
2017-07-24 $26.05 $26.06 $26.01 $26.06 $20.53 7,287
2017-07-21 $26.06 $26.10 $26.04 $26.10 $20.56 341
2017-07-20 $26.08 $26.08 $26.08 $26.08 $20.55 0
2017-07-19 $26.08 $26.08 $26.08 $26.08 $20.55 22
2017-07-18 $26.07 $26.10 $26.07 $26.08 $20.55 2,788
2017-07-17 $26.24 $26.24 $26.24 $26.24 $20.67 117
2017-07-14 $26.19 $26.19 $26.19 $26.19 $20.63 406
2017-07-13 $26.14 $26.23 $26.14 $26.23 $20.67 650
2017-07-12 $26.12 $26.15 $26.10 $26.10 $20.56 536
2017-07-11 $25.85 $25.92 $25.84 $25.92 $20.42 1,800
2017-07-10 $25.81 $25.81 $25.81 $25.81 $20.33 200
2017-07-07 $25.74 $25.74 $25.74 $25.74 $20.28 271
2017-07-06 $25.88 $25.88 $25.88 $25.88 $20.39 0
2017-07-05 $25.83 $25.91 $25.83 $25.88 $20.39 621
2017-07-03 $25.68 $25.68 $25.68 $25.68 $20.23 32
2017-06-30 $25.68 $25.68 $25.68 $25.68 $20.23 191
2017-06-29 $25.87 $25.87 $25.87 $25.87 $20.38 0
2017-06-28 $25.87 $25.87 $25.87 $25.87 $20.38 80
2017-06-27 $25.87 $25.87 $25.87 $25.87 $20.38 722
2017-06-26 $26.05 $26.05 $26.05 $26.05 $20.52 245
2017-06-23 $25.90 $25.90 $25.90 $25.90 $20.41 0
2017-06-22 $25.90 $25.90 $25.90 $25.90 $20.41 0
2017-06-21 $25.94 $25.94 $25.90 $25.90 $20.41 553
2017-06-20 $26.21 $26.21 $26.18 $26.21 $20.44 1,205
2017-06-19 $25.92 $25.92 $25.92 $25.92 $20.22 0
2017-06-16 $25.92 $25.92 $25.92 $25.92 $20.22 0
2017-06-15 $25.85 $25.92 $25.85 $25.92 $20.22 513
2017-06-14 $26.24 $26.24 $26.24 $26.24 $20.47 786
2017-06-13 $26.24 $26.24 $26.24 $26.24 $20.47 0
2017-06-12 $26.24 $26.24 $26.24 $26.24 $20.47 0
2017-06-09 $26.24 $26.24 $26.24 $26.24 $20.47 20
2017-06-08 $26.24 $26.24 $26.24 $26.24 $20.47 0
2017-06-07 $26.24 $26.24 $26.24 $26.24 $20.47 0
2017-06-06 $26.23 $26.24 $26.23 $26.24 $20.47 1,142
2017-06-05 $26.32 $26.32 $26.32 $26.32 $20.53 201
2017-06-02 $26.40 $26.40 $26.40 $26.40 $20.59 100
2017-06-01 $26.24 $26.24 $26.24 $26.24 $20.47 0
2017-05-31 $26.24 $26.24 $26.24 $26.24 $20.47 10
2017-05-30 $26.20 $26.26 $26.20 $26.24 $20.47 34,854
2017-05-26 $26.17 $26.17 $26.17 $26.17 $20.41 98
2017-05-25 $26.17 $26.17 $26.17 $26.17 $20.41 203
2017-05-24 $26.06 $26.06 $26.06 $26.06 $20.33 10
2017-05-23 $26.06 $26.06 $26.06 $26.06 $20.33 0
2017-05-22 $26.06 $26.06 $26.06 $26.06 $20.33 0
2017-05-19 $26.06 $26.06 $26.06 $26.06 $20.33 146
2017-05-18 $25.75 $26.04 $25.75 $26.04 $20.31 662
2017-05-17 $25.81 $25.81 $25.81 $25.81 $20.13 1
2017-05-16 $25.81 $25.81 $25.81 $25.81 $20.13 76
2017-05-15 $25.81 $25.81 $25.81 $25.81 $20.13 71
2017-05-12 $25.81 $25.81 $25.81 $25.81 $20.13 163
2017-05-11 $25.81 $25.81 $25.81 $25.81 $20.13 4
2017-05-10 $25.81 $25.81 $25.81 $25.81 $20.13 1
2017-05-09 $25.81 $25.81 $25.81 $25.81 $20.13 2
2017-05-08 $25.81 $25.81 $25.81 $25.81 $20.13 0
2017-05-05 $25.94 $25.94 $25.80 $25.81 $20.13 5,139
2017-05-04 $25.75 $25.75 $25.75 $25.75 $20.08 6
2017-05-03 $25.72 $25.75 $25.72 $25.75 $20.08 701
2017-05-02 $25.75 $25.75 $25.75 $25.75 $20.08 110
2017-05-01 $25.82 $25.82 $25.82 $25.82 $20.14 562
2017-04-28 $25.62 $25.62 $25.62 $25.62 $19.98 0
2017-04-27 $25.62 $25.62 $25.62 $25.62 $19.98 122
2017-04-26 $25.69 $25.69 $25.69 $25.69 $20.04 82
2017-04-25 $25.69 $25.69 $25.69 $25.69 $20.04 38
2017-04-24 $25.70 $25.71 $25.69 $25.69 $20.04 956
2017-04-21 $25.40 $25.40 $25.40 $25.40 $19.81 0
2017-04-20 $25.31 $25.40 $25.30 $25.40 $19.81 2,552
2017-04-19 $25.22 $25.22 $25.22 $25.22 $19.67 0
2017-04-18 $25.03 $25.33 $25.03 $25.22 $19.67 1,032
2017-04-17 $25.61 $25.61 $25.61 $25.61 $19.98 229
2017-04-13 $25.63 $25.63 $25.63 $25.63 $19.99 8
2017-04-12 $25.63 $25.63 $25.63 $25.63 $19.99 101
2017-04-11 $25.70 $25.70 $25.70 $25.70 $20.05 190
2017-04-10 $25.70 $25.75 $25.70 $25.75 $20.08 406
2017-04-07 $25.85 $25.85 $25.85 $25.85 $20.16 0
2017-04-06 $25.85 $25.85 $25.85 $25.85 $20.16 10
2017-04-05 $25.85 $25.85 $25.85 $25.85 $20.16 5
2017-04-04 $25.85 $25.85 $25.85 $25.85 $20.16 108
2017-04-03 $25.63 $25.63 $25.63 $25.63 $19.99 40
2017-03-31 $25.63 $25.63 $25.63 $25.63 $19.99 2
2017-03-30 $25.63 $25.63 $25.63 $25.63 $19.99 1
2017-03-29 $25.63 $25.63 $25.63 $25.63 $19.99 80
2017-03-28 $25.63 $25.63 $25.63 $25.63 $19.99 2
2017-03-27 $25.63 $25.63 $25.63 $25.63 $19.99 1
2017-03-24 $25.63 $25.63 $25.63 $25.63 $19.99 201
2017-03-23 $25.58 $25.58 $25.58 $25.58 $19.95 0
2017-03-22 $25.58 $25.58 $25.58 $25.58 $19.95 150
2017-03-21 $26.01 $26.01 $26.01 $26.01 $20.07 0
2017-03-20 $26.01 $26.01 $26.01 $26.01 $20.07 100
2017-03-17 $26.08 $26.08 $26.08 $26.08 $20.12 164
2017-03-16 $25.79 $25.79 $25.79 $25.79 $19.89 89
2017-03-15 $25.79 $25.79 $25.79 $25.79 $19.89 61
2017-03-14 $25.79 $25.79 $25.79 $25.79 $19.89 0
2017-03-13 $25.79 $25.79 $25.79 $25.79 $19.89 0
2017-03-10 $25.79 $25.79 $25.79 $25.79 $19.89 44
2017-03-09 $25.79 $25.79 $25.79 $25.79 $19.89 3
2017-03-08 $25.79 $25.79 $25.79 $25.79 $19.89 220
2017-03-07 $25.81 $25.81 $25.81 $25.81 $19.91 90
2017-03-06 $25.76 $25.81 $25.76 $25.81 $19.91 572
2017-03-03 $25.79 $25.79 $25.79 $25.79 $19.89 0
2017-03-02 $25.81 $25.81 $25.79 $25.79 $19.89 230
2017-03-01 $25.81 $25.81 $25.75 $25.75 $19.87 841
2017-02-28 $25.51 $25.51 $25.51 $25.51 $19.68 232
2017-02-27 $25.69 $25.69 $25.69 $25.69 $19.82 1
2017-02-24 $25.69 $25.69 $25.69 $25.69 $19.82 0
2017-02-23 $25.71 $25.71 $25.69 $25.69 $19.82 400
2017-02-22 $25.75 $25.75 $25.75 $25.75 $19.87 100
2017-02-21 $25.64 $25.64 $25.64 $25.64 $19.78 0
2017-02-17 $25.64 $25.64 $25.64 $25.64 $19.78 50
2017-02-16 $25.63 $25.64 $25.62 $25.64 $19.78 6,300
2017-02-15 $25.60 $25.60 $25.60 $25.60 $19.75 16
2017-02-14 $25.60 $25.60 $25.60 $25.60 $19.75 332
2017-02-13 $25.53 $25.53 $25.53 $25.53 $19.70 3
2017-02-10 $25.52 $25.53 $25.52 $25.53 $19.70 802
2017-02-09 $25.25 $25.44 $25.25 $25.41 $19.60 6,240
2017-02-08 $25.05 $25.05 $25.05 $25.05 $19.32 11
2017-02-07 $25.05 $25.05 $25.05 $25.05 $19.32 462
2017-02-06 $24.91 $24.91 $24.91 $24.91 $19.22 273
2017-02-03 $24.78 $24.89 $24.66 $24.89 $19.20 9,596
2017-02-02 $24.98 $24.98 $24.98 $24.98 $19.27 80
2017-02-01 $24.94 $24.98 $24.92 $24.98 $19.27 1,699
2017-01-31 $24.98 $24.98 $24.98 $24.98 $19.27 18
2017-01-30 $24.99 $24.99 $24.98 $24.98 $19.27 1,056
2017-01-27 $25.16 $25.17 $25.14 $25.15 $19.40 1,192
2017-01-26 $25.11 $25.11 $25.11 $25.11 $19.37 1
2017-01-25 $25.09 $25.11 $25.09 $25.11 $19.37 602
2017-01-24 $24.89 $25.05 $24.89 $25.00 $19.29 1,418
2017-01-23 $24.82 $24.93 $24.78 $24.90 $19.21 1,574
2017-01-20 $24.92 $24.92 $24.90 $24.91 $19.21 1,937
2017-01-19 $25.28 $25.28 $25.28 $25.28 $19.50 1
2017-01-18 $25.28 $25.28 $25.28 $25.28 $19.50 0
2017-01-17 $25.28 $25.28 $25.28 $25.28 $19.50 221
2017-01-13 $25.18 $25.22 $25.18 $25.22 $19.46 1,195
2017-01-12 $25.15 $25.15 $25.15 $25.15 $19.41 0
2017-01-11 $25.18 $25.18 $25.15 $25.15 $19.41 722
2017-01-10 $25.07 $25.07 $25.07 $25.07 $19.34 63
2017-01-09 $25.07 $25.07 $25.07 $25.07 $19.34 0
2017-01-06 $24.99 $25.07 $24.94 $25.07 $19.34 1,426
2017-01-05 $24.64 $24.64 $24.64 $24.64 $19.01 0
2017-01-04 $24.64 $24.64 $24.64 $24.64 $19.01 2
2017-01-03 $24.64 $24.64 $24.64 $24.64 $19.01 44
2016-12-30 $24.64 $24.64 $24.64 $24.64 $19.01 120
2016-12-29 $24.59 $24.59 $24.59 $24.59 $18.97 0
2016-12-28 $24.59 $24.59 $24.59 $24.59 $18.97 905
2016-12-27 $24.61 $24.61 $24.61 $24.61 $18.99 0
2016-12-23 $24.61 $24.61 $24.61 $24.61 $18.99 3
2016-12-22 $24.61 $24.61 $24.61 $24.61 $18.99 0
2016-12-21 $24.61 $24.61 $24.61 $24.61 $18.99 1
2016-12-20 $24.61 $24.61 $24.61 $24.61 $18.99 100
2016-12-19 $24.55 $24.55 $24.47 $24.47 $18.88 863
2016-12-16 $24.58 $24.70 $24.53 $24.56 $18.95 646
2016-12-15 $24.44 $24.44 $24.44 $24.44 $18.85 4
2016-12-14 $24.44 $24.44 $24.44 $24.44 $18.85 20
2016-12-13 $24.44 $24.44 $24.44 $24.44 $18.85 0
2016-12-12 $24.44 $24.44 $24.44 $24.44 $18.85 64
2016-12-09 $24.75 $24.75 $24.75 $24.75 $19.09 0
2016-12-08 $24.83 $24.83 $24.75 $24.75 $18.86 610
2016-12-07 $24.27 $24.27 $24.27 $24.27 $18.49 100
2016-12-06 $24.21 $24.21 $24.21 $24.21 $18.45 0
2016-12-05 $24.22 $24.23 $24.21 $24.21 $18.45 2,070
2016-12-02 $24.30 $24.30 $24.30 $24.30 $18.51 0
2016-12-01 $24.30 $24.30 $24.30 $24.30 $18.51 0
2016-11-30 $24.36 $24.36 $24.30 $24.30 $18.51 219
2016-11-29 $24.30 $24.30 $24.30 $24.30 $18.51 0
2016-11-28 $24.30 $24.30 $24.30 $24.30 $18.51 135
2016-11-25 $24.21 $24.21 $24.21 $24.21 $18.44 0
2016-11-23 $24.21 $24.21 $24.21 $24.21 $18.44 4
2016-11-22 $24.21 $24.21 $24.21 $24.21 $18.44 332
2016-11-21 $24.26 $24.26 $23.98 $24.06 $18.33 1,612
2016-11-18 $24.06 $24.06 $23.95 $23.95 $18.25 1,149
2016-11-17 $23.76 $23.76 $23.76 $23.76 $18.10 0
2016-11-16 $23.76 $23.76 $23.76 $23.76 $18.10 0
2016-11-15 $23.76 $23.76 $23.76 $23.76 $18.10 0
2016-11-14 $23.77 $23.80 $23.76 $23.76 $18.10 642
2016-11-11 $23.90 $23.90 $23.90 $23.90 $18.21 313
2016-11-10 $24.14 $24.14 $24.14 $24.14 $18.39 0
2016-11-09 $23.75 $24.14 $23.75 $24.14 $18.39 5,947
2016-11-08 $23.79 $23.79 $23.79 $23.79 $18.13 33
2016-11-07 $23.79 $23.79 $23.79 $23.79 $18.13 300
2016-11-04 $23.47 $23.48 $23.47 $23.48 $17.89 201
2016-11-03 $23.75 $23.75 $23.75 $23.75 $18.09 13
2016-11-02 $23.75 $23.75 $23.75 $23.75 $18.09 214
2016-11-01 $24.30 $24.30 $24.30 $24.30 $18.51 0
2016-10-31 $24.30 $24.30 $24.27 $24.30 $18.51 1,015
2016-10-28 $24.27 $24.27 $24.25 $24.26 $18.48 1,402
2016-10-27 $24.42 $24.42 $24.42 $24.42 $18.61 0
2016-10-26 $24.42 $24.42 $24.42 $24.42 $18.61 3
2016-10-25 $24.42 $24.42 $24.42 $24.42 $18.61 0
2016-10-24 $24.47 $24.47 $24.42 $24.42 $18.61 722
2016-10-21 $24.35 $24.35 $24.35 $24.35 $18.56 0
2016-10-20 $24.35 $24.35 $24.35 $24.35 $18.56 200
2016-10-19 $24.20 $24.20 $24.20 $24.20 $18.44 0
2016-10-18 $24.20 $24.20 $24.20 $24.20 $18.44 33
2016-10-17 $24.20 $24.20 $24.20 $24.20 $18.44 0
2016-10-14 $24.20 $24.20 $24.20 $24.20 $18.44 0
2016-10-13 $24.20 $24.20 $24.20 $24.20 $18.44 0
2016-10-12 $24.20 $24.20 $24.20 $24.20 $18.44 0
2016-10-11 $24.20 $24.20 $24.20 $24.20 $18.44 2
2016-10-10 $24.20 $24.20 $24.20 $24.20 $18.44 30
2016-10-07 $24.20 $24.20 $24.20 $24.20 $18.44 875
2016-10-06 $24.15 $24.15 $24.15 $24.15 $18.40 0
2016-10-05 $24.15 $24.15 $24.15 $24.15 $18.40 0
2016-10-04 $24.15 $24.15 $24.15 $24.15 $18.40 2,078
2016-10-03 $23.97 $23.97 $23.97 $23.97 $18.26 14
2016-09-30 $23.97 $23.97 $23.97 $23.97 $18.26 63
2016-09-29 $23.97 $23.97 $23.97 $23.97 $18.26 64
2016-09-28 $23.97 $23.97 $23.97 $23.97 $18.26 11
2016-09-27 $24.07 $24.07 $24.07 $24.07 $18.34 0
2016-09-26 $24.07 $24.07 $24.07 $24.07 $18.34 0
2016-09-23 $24.07 $24.07 $24.07 $24.07 $18.34 0
2016-09-22 $24.07 $24.07 $24.07 $24.07 $18.34 0
2016-09-21 $24.07 $24.07 $24.07 $24.07 $18.34 0
2016-09-20 $24.07 $24.07 $24.07 $24.07 $18.27 163
2016-09-19 $23.96 $23.96 $23.96 $23.96 $18.18 1
2016-09-16 $23.96 $23.96 $23.96 $23.96 $18.18 0
2016-09-15 $23.96 $23.96 $23.96 $23.96 $18.18 0
2016-09-14 $23.96 $23.96 $23.96 $23.96 $18.18 0
2016-09-13 $23.96 $23.96 $23.96 $23.96 $18.18 0
2016-09-12 $23.96 $23.96 $23.96 $23.96 $18.18 0
2016-09-09 $23.96 $23.96 $23.96 $23.96 $18.18 0
2016-09-08 $23.96 $23.96 $23.96 $23.96 $18.18 0
2016-09-07 $23.96 $23.96 $23.96 $23.96 $18.18 0
2016-09-06 $23.96 $23.96 $23.96 $23.96 $18.18 14
2016-09-02 $23.96 $23.96 $23.96 $23.96 $18.18 2
2016-09-01 $23.99 $23.99 $23.96 $23.96 $18.18 321
2016-08-31 $24.19 $24.19 $24.19 $24.19 $18.36 21
2016-08-30 $24.19 $24.19 $24.19 $24.19 $18.36 42
2016-08-29 $24.19 $24.19 $24.19 $24.19 $18.36 1
2016-08-26 $24.19 $24.19 $24.19 $24.19 $18.36 1
2016-08-25 $24.19 $24.19 $24.19 $24.19 $18.36 1
2016-08-24 $24.19 $24.19 $24.19 $24.19 $18.36 63
2016-08-23 $24.19 $24.19 $24.19 $24.19 $18.36 0
2016-08-22 $24.19 $24.19 $24.19 $24.19 $18.36 21
2016-08-19 $24.19 $24.19 $24.19 $24.19 $18.36 1
2016-08-18 $24.19 $24.19 $24.19 $24.19 $18.36 2
2016-08-17 $24.19 $24.19 $24.19 $24.19 $18.36 0
2016-08-16 $24.19 $24.19 $24.19 $24.19 $18.36 200
2016-08-15 $23.62 $23.62 $23.62 $23.62 $17.93 0
2016-08-12 $23.62 $23.62 $23.62 $23.62 $17.93 0
2016-08-11 $23.62 $23.62 $23.62 $23.62 $17.93 0
2016-08-10 $23.62 $23.62 $23.62 $23.62 $17.93 1
2016-08-09 $23.62 $23.62 $23.62 $23.62 $17.93 0
2016-08-08 $23.62 $23.62 $23.62 $23.62 $17.93 0
2016-08-05 $23.62 $23.62 $23.62 $23.62 $17.93 1
2016-08-04 $23.62 $23.62 $23.62 $23.62 $17.93 100
2016-08-03 $23.38 $23.42 $23.38 $23.42 $17.77 550
2016-08-02 $23.66 $23.66 $23.66 $23.66 $17.95 2
2016-08-01 $23.66 $23.66 $23.66 $23.66 $17.95 28
2016-07-29 $23.63 $23.66 $23.63 $23.66 $17.95 1,250
2016-07-28 $23.75 $23.75 $23.75 $23.75 $18.02 0
2016-07-27 $23.75 $23.75 $23.75 $23.75 $18.02 0
2016-07-26 $23.74 $23.75 $23.74 $23.75 $18.02 344
2016-07-25 $23.66 $23.66 $23.66 $23.66 $17.96 0
2016-07-22 $23.66 $23.66 $23.66 $23.66 $17.96 152
2016-07-21 $23.49 $23.49 $23.49 $23.49 $17.83 0
2016-07-20 $23.49 $23.49 $23.49 $23.49 $17.83 0
2016-07-19 $23.49 $23.49 $23.49 $23.49 $17.83 0
2016-07-18 $23.49 $23.49 $23.49 $23.49 $17.83 423
2016-07-15 $23.20 $23.20 $23.20 $23.20 $17.61 0
2016-07-14 $23.20 $23.20 $23.20 $23.20 $17.61 0
2016-07-13 $23.20 $23.20 $23.20 $23.20 $17.61 0
2016-07-12 $23.20 $23.20 $23.20 $23.20 $17.61 170
2016-07-11 $22.73 $22.73 $22.73 $22.73 $17.25 0
2016-07-08 $22.73 $22.73 $22.73 $22.73 $17.25 0
2016-07-07 $22.85 $22.85 $22.73 $22.73 $17.25 461
2016-07-06 $22.77 $22.77 $22.77 $22.77 $17.28 1
2016-07-05 $22.55 $22.77 $22.55 $22.77 $17.28 2,270
2016-07-01 $22.64 $22.64 $22.64 $22.64 $17.18 14
2016-06-30 $22.64 $22.64 $22.64 $22.64 $17.18 99
2016-06-29 $22.64 $22.64 $22.64 $22.64 $17.18 503
2016-06-28 $22.20 $22.20 $22.14 $22.14 $16.81 970
2016-06-27 $21.73 $21.74 $21.64 $21.74 $16.50 1,406
2016-06-24 $22.13 $22.13 $22.13 $22.13 $16.80 220
2016-06-23 $22.64 $22.64 $22.64 $22.64 $17.18 29
2016-06-22 $22.64 $22.64 $22.64 $22.64 $17.18 103
2016-06-21 $22.57 $22.57 $22.54 $22.57 $17.13 470
2016-06-20 $22.67 $22.67 $22.59 $22.59 $16.98 1,579
2016-06-17 $22.18 $22.18 $22.18 $22.18 $16.67 7
2016-06-16 $22.18 $22.18 $22.18 $22.18 $16.67 58
2016-06-15 $22.37 $22.37 $22.18 $22.18 $16.67 855
2016-06-14 $22.42 $22.42 $22.42 $22.42 $16.85 20
2016-06-13 $22.42 $22.42 $22.42 $22.42 $16.85 0
2016-06-10 $22.54 $22.54 $22.42 $22.42 $16.85 401
2016-06-09 $22.91 $22.91 $22.91 $22.91 $17.22 822
2016-06-08 $22.92 $22.92 $22.92 $22.92 $17.23 0
2016-06-07 $22.92 $22.92 $22.92 $22.92 $17.23 10
2016-06-06 $22.92 $22.92 $22.92 $22.92 $17.23 0
2016-06-03 $22.87 $22.93 $22.78 $22.92 $17.23 877
2016-06-02 $22.92 $22.92 $22.92 $22.92 $17.23 1,328
2016-06-01 $23.02 $23.02 $23.02 $23.02 $17.30 0
2016-05-31 $23.02 $23.02 $23.02 $23.02 $17.30 54
2016-05-27 $23.02 $23.02 $23.02 $23.02 $17.30 1,600
2016-05-26 $23.03 $23.03 $23.03 $23.03 $17.31 0
2016-05-25 $23.03 $23.03 $23.03 $23.03 $17.31 875
2016-05-24 $22.55 $22.55 $22.55 $22.55 $16.95 0
2016-05-23 $22.54 $22.59 $22.54 $22.55 $16.95 2,294
2016-05-20 $22.77 $22.77 $22.57 $22.58 $16.97 3,813
2016-05-19 $22.65 $22.65 $22.65 $22.65 $17.02 1
2016-05-18 $22.65 $22.65 $22.65 $22.65 $17.02 0
2016-05-17 $22.65 $22.65 $22.65 $22.65 $17.02 1
2016-05-16 $22.62 $22.65 $22.62 $22.65 $17.02 865
2016-05-13 $22.70 $22.70 $22.41 $22.42 $16.85 9,450
2016-05-12 $22.94 $22.94 $22.74 $22.74 $17.09 650
2016-05-11 $22.64 $22.65 $22.57 $22.61 $16.99 1,605
2016-05-10 $22.29 $22.71 $22.29 $22.70 $17.06 1,801
2016-05-09 $22.53 $22.53 $22.53 $22.53 $16.93 717
2016-05-06 $23.13 $23.13 $23.13 $23.13 $17.38 1
2016-05-05 $23.13 $23.13 $23.13 $23.13 $17.38 0
2016-05-04 $23.13 $23.13 $23.13 $23.13 $17.38 1
2016-05-03 $23.13 $23.13 $23.13 $23.13 $17.38 1
2016-05-02 $23.13 $23.13 $23.13 $23.13 $17.38 108
2016-04-29 $23.27 $23.27 $23.27 $23.27 $17.49 0
2016-04-28 $23.27 $23.27 $23.27 $23.27 $17.49 8
2016-04-27 $23.27 $23.27 $23.27 $23.27 $17.49 12
2016-04-26 $23.27 $23.27 $23.27 $23.27 $17.49 0
2016-04-25 $23.54 $23.54 $23.27 $23.27 $17.49 213
2016-04-22 $23.48 $23.51 $23.45 $23.51 $17.67 335
2016-04-21 $23.23 $23.23 $23.23 $23.23 $17.46 0
2016-04-20 $23.23 $23.23 $23.23 $23.23 $17.46 0
2016-04-19 $23.23 $23.23 $23.23 $23.23 $17.46 0
2016-04-18 $23.23 $23.23 $23.23 $23.23 $17.46 0
2016-04-15 $23.17 $23.24 $23.17 $23.23 $17.46 7,372
2016-04-14 $23.26 $23.26 $23.26 $23.26 $17.48 335
2016-04-13 $23.27 $23.27 $23.09 $23.13 $17.38 1,077
2016-04-12 $22.02 $22.02 $22.02 $22.02 $16.55 0
2016-04-11 $22.02 $22.02 $22.02 $22.02 $16.55 0
2016-04-08 $22.02 $22.02 $22.02 $22.02 $16.55 0
2016-04-07 $22.02 $22.02 $22.02 $22.02 $16.55 10
2016-04-06 $22.02 $22.02 $22.02 $22.02 $16.55 6
2016-04-05 $22.02 $22.02 $22.02 $22.02 $16.55 454
2016-04-04 $22.37 $22.37 $22.37 $22.37 $16.81 1
2016-04-01 $22.27 $22.44 $22.27 $22.37 $16.81 5,475
2016-03-31 $22.66 $22.66 $22.49 $22.54 $16.94 289,426
2016-03-30 $22.77 $22.77 $22.66 $22.66 $17.03 5,707
2016-03-29 $22.32 $22.45 $22.32 $22.45 $16.87 286
2016-03-28 $22.33 $22.33 $22.33 $22.33 $16.78 1,188
2016-03-24 $22.33 $22.33 $22.33 $22.33 $16.78 287
2016-03-23 $22.60 $22.60 $22.59 $22.59 $16.98 510
2016-03-22 $22.49 $22.65 $22.49 $22.65 $17.02 704
2016-03-21 $22.87 $22.87 $22.81 $22.86 $17.11 796
2016-03-18 $23.15 $23.15 $22.92 $22.93 $17.16 3,085
2016-03-17 $22.60 $22.60 $22.60 $22.60 $16.91 13
2016-03-16 $22.60 $22.60 $22.60 $22.60 $16.91 167
2016-03-15 $22.75 $22.75 $22.75 $22.75 $17.02 36
2016-03-14 $22.74 $22.75 $22.74 $22.75 $17.02 768
2016-03-11 $22.57 $22.67 $22.56 $22.56 $16.89 83,094
2016-03-10 $22.56 $22.56 $22.56 $22.56 $16.88 0
2016-03-09 $22.56 $22.56 $22.56 $22.56 $16.88 356
2016-03-08 $21.82 $21.82 $21.82 $21.82 $16.33 39
2016-03-07 $21.82 $21.82 $21.82 $21.82 $16.33 1
2016-03-04 $21.82 $21.82 $21.82 $21.82 $16.33 104
2016-03-03 $21.82 $21.82 $21.82 $21.82 $16.33 64
2016-03-02 $21.82 $21.82 $21.82 $21.82 $16.33 1
2016-03-01 $21.82 $21.82 $21.82 $21.82 $16.33 0
2016-02-29 $21.82 $21.82 $21.82 $21.82 $16.33 8
2016-02-26 $21.83 $21.88 $21.82 $21.82 $16.33 882
2016-02-25 $21.93 $21.93 $21.93 $21.93 $16.41 6
2016-02-24 $21.93 $21.93 $21.93 $21.93 $16.41 93
2016-02-23 $21.93 $21.93 $21.93 $21.93 $16.41 6
2016-02-22 $21.94 $21.94 $21.93 $21.93 $16.41 388
2016-02-19 $21.76 $21.76 $21.76 $21.76 $16.28 68
2016-02-18 $21.76 $21.76 $21.76 $21.76 $16.28 4
2016-02-17 $21.66 $21.76 $21.66 $21.76 $16.28 885
2016-02-16 $20.24 $20.24 $20.24 $20.24 $15.15 0
2016-02-12 $20.24 $20.24 $20.24 $20.24 $15.15 127
2016-02-11 $20.24 $20.24 $20.24 $20.24 $15.15 543
2016-02-10 $20.61 $20.61 $20.61 $20.61 $15.43 47
2016-02-09 $20.61 $20.61 $20.61 $20.61 $15.43 206
2016-02-08 $21.64 $21.64 $21.64 $21.64 $16.20 55
2016-02-05 $21.64 $21.64 $21.64 $21.64 $16.20 233
2016-02-04 $21.36 $21.45 $21.36 $21.39 $16.01 721
2016-02-03 $21.97 $21.97 $21.97 $21.97 $16.45 0
2016-02-02 $21.97 $21.97 $21.97 $21.97 $16.45 0
2016-02-01 $21.97 $21.97 $21.97 $21.97 $16.45 7
2016-01-29 $21.97 $21.97 $21.97 $21.97 $16.45 177
2016-01-28 $21.50 $21.52 $21.50 $21.52 $16.11 200
2016-01-27 $21.31 $21.31 $21.31 $21.31 $15.95 0
2016-01-26 $21.31 $21.31 $21.31 $21.31 $15.95 230
2016-01-25 $21.16 $21.40 $21.16 $21.28 $15.93 36,583
2016-01-22 $21.26 $21.38 $21.26 $21.38 $16.00 200
2016-01-21 $20.31 $20.31 $20.31 $20.31 $15.20 0
2016-01-20 $20.45 $20.81 $20.01 $20.31 $15.20 40,145
2016-01-19 $20.70 $20.70 $20.70 $20.70 $15.49 0
2016-01-15 $20.58 $20.81 $20.58 $20.70 $15.49 575
2016-01-14 $21.39 $21.67 $21.39 $21.61 $16.17 637
2016-01-13 $21.49 $21.49 $21.49 $21.49 $16.08 0
2016-01-12 $21.59 $21.59 $21.41 $21.49 $16.08 625
2016-01-11 $21.29 $21.41 $21.25 $21.41 $16.02 505
2016-01-08 $21.38 $21.38 $21.38 $21.38 $16.00 120
2016-01-07 $21.59 $21.67 $21.59 $21.67 $16.22 1,219
2016-01-06 $22.07 $22.08 $22.00 $22.08 $16.53 559
2016-01-05 $22.21 $22.35 $22.21 $22.30 $16.69 1,587
2016-01-04 $22.21 $22.21 $22.21 $22.21 $16.62 528
2015-12-31 $22.62 $22.69 $22.53 $22.67 $16.97 1,464
2015-12-30 $23.30 $23.30 $23.30 $23.30 $17.44 7
2015-12-29 $23.30 $23.30 $23.30 $23.30 $17.44 79
2015-12-28 $22.62 $23.30 $22.62 $23.30 $17.44 3,471
2015-12-24 $22.83 $22.84 $22.70 $22.84 $17.09 915
2015-12-23 $22.39 $22.39 $22.39 $22.39 $16.76 0
2015-12-22 $22.39 $22.39 $22.39 $22.39 $16.76 141
2015-12-21 $22.27 $22.27 $22.27 $22.27 $16.67 117
2015-12-18 $22.27 $22.27 $22.27 $22.27 $16.67 654
2015-12-17 $22.65 $22.65 $22.65 $22.65 $16.95 200
2015-12-16 $22.49 $22.57 $22.49 $22.57 $16.89 300
2015-12-15 $22.37 $22.42 $22.37 $22.41 $16.60 2,344
2015-12-14 $22.08 $22.08 $22.00 $22.00 $16.29 399
2015-12-11 $22.15 $22.15 $22.00 $22.00 $16.29 452
2015-12-10 $22.33 $22.33 $22.33 $22.33 $16.54 46
2015-12-09 $22.97 $22.98 $22.33 $22.33 $16.54 28,531
2015-12-08 $23.19 $23.19 $23.19 $23.19 $17.17 81
2015-12-07 $23.19 $23.19 $23.19 $23.19 $17.17 151
2015-12-04 $23.25 $23.26 $23.25 $23.26 $17.23 241
2015-12-03 $23.66 $23.66 $23.40 $23.40 $17.33 406
2015-12-02 $23.89 $23.89 $23.82 $23.82 $17.64 931
2015-12-01 $23.88 $23.88 $23.84 $23.84 $17.66 500
2015-11-30 $23.42 $23.42 $23.21 $23.28 $17.24 6,000
2015-11-27 $23.66 $23.66 $23.66 $23.66 $17.52 0
2015-11-25 $23.66 $23.66 $23.66 $23.66 $17.52 0
2015-11-24 $23.66 $23.66 $23.66 $23.66 $17.52 885
2015-11-23 $23.13 $23.13 $23.13 $23.13 $17.13 45
2015-11-20 $23.13 $23.13 $23.13 $23.13 $17.13 13
2015-11-19 $23.13 $23.13 $23.13 $23.13 $17.13 0
2015-11-18 $23.13 $23.13 $23.13 $23.13 $17.13 16
2015-11-17 $23.13 $23.13 $23.13 $23.13 $17.13 91
2015-11-16 $23.13 $23.13 $23.13 $23.13 $17.13 0
2015-11-13 $23.13 $23.13 $23.13 $23.13 $17.13 133
2015-11-12 $23.50 $23.50 $23.50 $23.50 $17.40 170
2015-11-11 $23.64 $23.64 $23.64 $23.64 $17.51 59
2015-11-10 $23.64 $23.64 $23.64 $23.64 $17.51 177
2015-11-09 $23.97 $23.97 $23.97 $23.97 $17.75 20
2015-11-06 $23.97 $24.07 $23.94 $23.97 $17.75 3,570
2015-11-05 $24.16 $24.19 $24.13 $24.14 $17.88 1,038
2015-11-04 $24.03 $24.03 $24.03 $24.03 $17.80 0
2015-11-03 $24.03 $24.03 $24.03 $24.03 $17.80 23
2015-11-02 $24.03 $24.03 $24.03 $24.03 $17.80 0
2015-10-30 $24.03 $24.03 $24.03 $24.03 $17.80 0
2015-10-29 $24.03 $24.03 $24.03 $24.03 $17.80 24
2015-10-28 $24.03 $24.03 $24.03 $24.03 $17.80 50
2015-10-27 $24.06 $24.06 $24.03 $24.03 $17.80 320
2015-10-26 $24.43 $24.43 $24.43 $24.43 $18.09 125
2015-10-23 $24.43 $24.43 $24.39 $24.39 $18.07 357
2015-10-22 $23.86 $23.86 $23.86 $23.86 $17.67 11
2015-10-21 $23.87 $23.87 $23.86 $23.86 $17.67 253
2015-10-20 $23.89 $23.89 $23.89 $23.89 $17.69 131
2015-10-19 $23.90 $23.97 $23.88 $23.91 $17.71 1,778
2015-10-16 $23.90 $23.90 $23.90 $23.90 $17.70 0
2015-10-15 $23.91 $23.91 $23.89 $23.90 $17.70 388
2015-10-14 $23.73 $23.76 $23.72 $23.76 $17.60 328
2015-10-13 $23.68 $23.68 $23.68 $23.68 $17.54 100
2015-10-12 $24.00 $24.00 $23.98 $23.98 $17.76 377
2015-10-09 $24.11 $24.11 $24.11 $24.11 $17.86 227
2015-10-08 $23.73 $23.73 $23.73 $23.73 $17.57 0
2015-10-07 $23.74 $23.74 $23.73 $23.73 $17.57 236
2015-10-06 $23.36 $23.36 $23.36 $23.36 $17.30 30
2015-10-05 $23.36 $23.36 $23.36 $23.36 $17.30 806
2015-10-02 $22.52 $23.02 $22.48 $23.02 $17.05 1,207
2015-10-01 $22.64 $22.64 $22.64 $22.64 $16.77 41
2015-09-30 $22.60 $22.64 $22.60 $22.64 $16.77 602
2015-09-29 $22.24 $22.24 $22.24 $22.24 $16.47 157
2015-09-28 $22.21 $22.24 $22.21 $22.24 $16.47 755
2015-09-25 $22.79 $22.79 $22.79 $22.79 $16.88 589
2015-09-24 $22.36 $22.36 $22.36 $22.36 $16.56 195
2015-09-23 $23.00 $23.00 $23.00 $23.00 $17.03 8
2015-09-22 $23.00 $23.00 $23.00 $23.00 $17.03 0
2015-09-21 $23.00 $23.00 $23.00 $23.00 $17.03 86
2015-09-18 $22.97 $23.00 $22.97 $23.00 $17.03 1,049
2015-09-17 $23.19 $23.19 $23.19 $23.19 $17.17 0
2015-09-16 $23.19 $23.19 $23.19 $23.19 $17.17 0
2015-09-15 $23.19 $23.19 $23.19 $23.19 $17.17 159
2015-09-14 $22.96 $23.05 $22.95 $23.05 $17.05 1,412
2015-09-11 $23.25 $23.25 $23.25 $23.25 $17.20 6
2015-09-10 $23.25 $23.25 $23.25 $23.25 $17.20 214
2015-09-09 $23.46 $23.53 $23.21 $23.27 $17.21 916
2015-09-08 $23.27 $23.27 $23.24 $23.24 $17.19 522
2015-09-04 $22.98 $22.98 $22.74 $22.74 $16.82 1,768
2015-09-03 $23.32 $23.32 $23.20 $23.20 $17.16 1,171
2015-09-02 $23.07 $23.09 $23.07 $23.09 $17.08 4,658
2015-09-01 $22.97 $22.97 $22.97 $22.97 $16.99 100
2015-08-31 $23.50 $23.68 $23.50 $23.68 $17.52 261
2015-08-28 $23.35 $23.35 $23.31 $23.31 $17.24 342,422
2015-08-27 $21.97 $21.97 $21.97 $21.97 $16.25 0
2015-08-26 $21.97 $21.97 $21.97 $21.97 $16.25 0

Xtrackers MSCI All World ex US High Dividend Yield Equity ETF (HDAW) News Headlines

Recent Xtrackers MSCI All World ex US High Dividend Yield Equity ETF (HDAW) News
Similar Companies to Xtrackers MSCI All World ex US High Dividend Yield Equity ETF (HDAW) 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.