Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) Exchange: NYSE ARCA

Data as of April 24, 2024

$24.41 ($-0.04) -0.16%

Xtrackers MSCI EAFE High Dividend Yield Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI EAFE High Dividend Yield Equity ETF.
Daily Information Data
Date April 24, 2024
Open $24.45
Previous Close $24.41
High $24.45
Low $24.33
Adjusted Open $24.45
Previous Adjusted Close $24.41
Adjusted High $24.45
Adjusted Low $24.33

About Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

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 developed market performance. 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 REITs) in its parent index, the MSCI EAFE 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 100 securities, with an average market capitalization of approximately $18.75 billion and a minimum market capitalization of approximately $1.54 billion from issuers in the following countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland 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 located in developed countries in Europe, Australasia and the Far East. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from the United Kingdom (27.7%) and Germany (17.0%). 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 (21.3%), healthcare (16.2%) and consumer discretionary (15.0%) sectors. Prior to February 13, 2018, the Fund sought investment results that corresponded generally to the performance, before the Fund’s fees and expenses, of the MSCI EAFE High Dividend Yield US Dollar Hedged Index (“Prior Underlying Index”).

Historical Stock Data for Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

Date Open High Low Close Adj.Close Volume
2024-04-24 $24.45 $24.45 $24.33 $24.41 $24.41 137,019
2024-04-23 $24.35 $24.49 $24.31 $24.45 $24.45 167,868
2024-04-22 $24.19 $24.37 $24.12 $24.30 $24.30 132,822
2024-04-19 $23.97 $24.11 $23.97 $24.07 $24.07 111,336
2024-04-18 $23.99 $24.04 $23.88 $23.91 $23.91 99,069
2024-04-17 $24.01 $24.10 $23.87 $23.95 $23.95 176,321
2024-04-16 $23.90 $23.90 $23.71 $23.77 $23.77 353,217
2024-04-15 $24.40 $24.43 $24.09 $24.14 $24.14 208,582
2024-04-12 $24.30 $24.39 $24.10 $24.11 $24.11 156,630
2024-04-11 $24.48 $24.48 $24.18 $24.39 $24.39 204,592
2024-04-10 $24.41 $24.48 $24.31 $24.39 $24.39 168,770
2024-04-09 $24.79 $24.85 $24.65 $24.73 $24.73 208,077
2024-04-08 $24.64 $24.75 $24.64 $24.72 $24.72 165,486
2024-04-05 $24.52 $24.58 $24.42 $24.56 $24.56 166,114
2024-04-04 $24.89 $24.89 $24.56 $24.58 $24.58 239,066
2024-04-03 $24.54 $24.73 $24.54 $24.70 $24.70 256,479
2024-04-02 $24.59 $24.61 $24.52 $24.59 $24.59 196,320
2024-04-01 $24.66 $24.76 $24.59 $24.65 $24.65 230,914
2024-03-28 $24.64 $24.74 $24.64 $24.67 $24.67 159,985
2024-03-27 $24.65 $24.79 $24.64 $24.79 $24.79 178,570
2024-03-26 $24.69 $24.69 $24.55 $24.57 $24.57 142,012
2024-03-25 $24.51 $24.63 $24.50 $24.58 $24.58 119,743
2024-03-22 $24.58 $24.58 $24.49 $24.49 $24.49 228,835
2024-03-21 $24.61 $24.72 $24.58 $24.59 $24.59 159,501
2024-03-20 $24.39 $24.70 $24.39 $24.67 $24.67 162,460
2024-03-19 $24.38 $24.46 $24.34 $24.42 $24.42 231,954
2024-03-18 $24.36 $24.38 $24.26 $24.28 $24.28 256,096
2024-03-15 $24.46 $24.46 $24.30 $24.39 $24.39 112,357
2024-03-14 $24.69 $24.69 $24.40 $24.49 $24.29 150,898
2024-03-13 $24.62 $24.76 $24.62 $24.71 $24.51 183,952
2024-03-12 $24.56 $24.61 $24.46 $24.61 $24.41 160,069
2024-03-11 $24.45 $24.52 $24.36 $24.50 $24.30 247,264
2024-03-08 $24.63 $24.66 $24.51 $24.54 $24.34 207,885
2024-03-07 $24.47 $24.57 $24.47 $24.53 $24.33 232,380
2024-03-06 $24.30 $24.37 $24.26 $24.30 $24.10 139,833
2024-03-05 $24.07 $24.16 $24.02 $24.09 $23.90 118,077
2024-03-04 $24.03 $24.10 $24.00 $24.06 $23.87 184,729
2024-03-01 $24.14 $24.18 $23.96 $24.15 $24.15 162,360
2024-02-29 $24.16 $24.20 $23.99 $24.07 $24.07 336,323
2024-02-28 $24.04 $24.06 $23.99 $24.01 $24.01 149,788
2024-02-27 $24.11 $24.15 $24.09 $24.14 $24.14 126,459
2024-02-26 $24.12 $24.15 $24.02 $24.06 $24.06 174,136
2024-02-23 $24.17 $24.25 $24.17 $24.21 $24.21 134,551
2024-02-22 $24.15 $24.20 $24.09 $24.17 $24.17 125,644
2024-02-21 $24.01 $24.07 $23.96 $24.05 $24.05 154,500
2024-02-20 $24.08 $24.08 $23.96 $24.00 $24.00 197,246
2024-02-16 $23.91 $24.01 $23.84 $23.92 $23.92 174,131
2024-02-15 $23.63 $23.87 $23.63 $23.87 $23.87 180,207
2024-02-14 $23.52 $23.61 $23.49 $23.58 $23.58 167,466
2024-02-13 $23.51 $23.56 $23.29 $23.38 $23.38 385,648
2024-02-12 $23.59 $23.74 $23.59 $23.69 $23.69 192,150
2024-02-09 $23.61 $23.62 $23.48 $23.60 $23.60 197,859
2024-02-08 $23.70 $23.71 $23.54 $23.63 $23.63 253,063
2024-02-07 $23.81 $23.81 $23.71 $23.76 $23.76 326,546
2024-02-06 $23.68 $23.88 $23.68 $23.86 $23.86 192,121
2024-02-05 $23.70 $23.75 $23.59 $23.71 $23.71 227,877
2024-02-02 $24.00 $24.00 $23.85 $23.94 $23.94 163,406
2024-02-01 $24.01 $24.19 $23.99 $24.18 $24.18 153,265
2024-01-31 $24.34 $24.35 $24.01 $24.06 $24.06 299,367
2024-01-30 $24.19 $24.25 $24.09 $24.22 $24.22 237,342
2024-01-29 $24.18 $24.27 $24.08 $24.26 $24.26 216,292
2024-01-26 $24.23 $24.23 $24.13 $24.17 $24.17 159,955
2024-01-25 $24.06 $24.06 $23.93 $24.04 $24.04 282,317
2024-01-24 $24.10 $24.20 $24.01 $24.01 $24.01 195,799
2024-01-23 $23.82 $23.87 $23.76 $23.82 $23.82 222,930
2024-01-22 $23.90 $23.95 $23.85 $23.89 $23.89 132,900
2024-01-19 $23.83 $23.90 $23.72 $23.88 $23.88 151,558
2024-01-18 $23.79 $23.89 $23.73 $23.88 $23.88 209,684
2024-01-17 $23.82 $23.82 $23.69 $23.82 $23.82 312,356
2024-01-16 $24.18 $24.18 $23.99 $24.05 $24.05 196,710
2024-01-12 $24.52 $24.58 $24.40 $24.43 $24.43 262,317
2024-01-11 $24.47 $24.47 $24.18 $24.38 $24.38 198,888
2024-01-10 $24.39 $24.44 $24.36 $24.39 $24.39 252,564
2024-01-09 $24.49 $24.49 $24.37 $24.42 $24.42 242,406
2024-01-08 $24.60 $24.70 $24.49 $24.67 $24.67 230,550
2024-01-05 $24.60 $24.76 $24.52 $24.59 $24.59 196,202
2024-01-04 $24.55 $24.65 $24.54 $24.59 $24.59 159,692
2024-01-03 $24.45 $24.53 $24.33 $24.49 $24.49 316,710
2024-01-02 $24.57 $24.65 $24.52 $24.56 $24.56 203,191
2023-12-29 $24.79 $24.79 $24.64 $24.68 $24.68 165,457
2023-12-28 $24.72 $24.79 $24.63 $24.64 $24.64 186,847
2023-12-27 $24.55 $24.77 $24.55 $24.73 $24.73 149,761
2023-12-26 $24.59 $24.67 $24.55 $24.63 $24.63 169,384
2023-12-22 $24.52 $24.60 $24.46 $24.52 $24.52 191,817
2023-12-21 $24.36 $24.45 $24.27 $24.45 $24.45 226,987
2023-12-20 $24.27 $24.34 $24.04 $24.06 $24.06 245,909
2023-12-19 $24.29 $24.35 $24.21 $24.35 $24.35 233,511
2023-12-18 $24.21 $24.22 $24.07 $24.11 $24.11 173,767
2023-12-15 $24.14 $24.15 $23.97 $23.99 $23.99 250,470
2023-12-14 $24.19 $24.35 $24.15 $24.26 $24.15 340,433
2023-12-13 $23.81 $24.10 $23.67 $24.09 $24.09 195,417
2023-12-12 $23.74 $23.76 $23.63 $23.75 $23.75 189,315
2023-12-11 $23.66 $23.74 $23.64 $23.72 $23.72 224,514
2023-12-08 $23.62 $23.77 $23.62 $23.71 $23.71 246,911
2023-12-07 $23.69 $23.79 $23.61 $23.74 $23.74 270,050
2023-12-06 $23.67 $23.74 $23.51 $23.52 $23.52 264,448
2023-12-05 $23.49 $23.53 $23.44 $23.47 $23.47 137,970
2023-12-04 $23.56 $23.63 $23.51 $23.55 $23.55 262,718
2023-12-01 $23.56 $23.80 $23.53 $23.78 $23.78 185,009
2023-11-30 $23.54 $23.55 $23.44 $23.51 $23.51 158,100
2023-11-29 $23.60 $23.60 $23.47 $23.50 $23.50 160,281
2023-11-28 $23.45 $23.60 $23.41 $23.54 $23.54 176,590
2023-11-27 $23.48 $23.51 $23.41 $23.47 $23.47 155,126
2023-11-24 $23.41 $23.54 $23.41 $23.53 $23.53 140,884
2023-11-22 $23.31 $23.33 $23.19 $23.33 $23.33 190,825
2023-11-21 $23.33 $23.40 $23.29 $23.33 $23.33 206,446
2023-11-20 $23.25 $23.38 $23.21 $23.33 $23.33 125,625
2023-11-17 $23.20 $23.24 $23.10 $23.24 $23.24 170,506
2023-11-16 $22.97 $23.03 $22.88 $22.95 $22.95 196,084
2023-11-15 $23.03 $23.09 $22.98 $22.99 $22.99 253,098
2023-11-14 $22.90 $23.09 $22.85 $23.08 $23.08 232,071
2023-11-13 $22.30 $22.50 $22.30 $22.49 $22.49 150,245
2023-11-10 $22.22 $22.39 $22.13 $22.39 $22.39 220,814
2023-11-09 $22.40 $22.46 $22.21 $22.23 $22.23 237,761
2023-11-08 $22.27 $22.31 $22.18 $22.24 $22.24 142,731
2023-11-07 $22.40 $22.40 $22.21 $22.29 $22.29 213,823
2023-11-06 $22.66 $22.66 $22.51 $22.55 $22.55 179,658
2023-11-03 $22.64 $22.68 $22.55 $22.62 $22.62 150,963
2023-11-02 $22.49 $22.55 $22.42 $22.54 $22.54 210,600
2023-11-01 $22.13 $22.23 $22.04 $22.21 $22.21 310,999
2023-10-31 $21.99 $22.02 $21.89 $22.00 $22.00 235,709
2023-10-30 $21.95 $22.01 $21.88 $22.00 $22.00 363,034
2023-10-27 $21.96 $21.96 $21.65 $21.71 $21.71 351,633
2023-10-26 $22.07 $22.07 $21.88 $21.96 $21.96 415,195
2023-10-25 $22.05 $22.15 $21.97 $22.03 $22.03 252,212
2023-10-24 $21.93 $22.06 $21.93 $22.05 $22.05 201,551
2023-10-23 $21.81 $22.02 $21.77 $21.91 $21.91 190,830
2023-10-20 $22.04 $22.09 $21.91 $21.93 $21.93 154,724
2023-10-19 $22.30 $22.37 $22.14 $22.20 $22.20 313,175
2023-10-18 $22.52 $22.54 $22.33 $22.36 $22.36 228,422
2023-10-17 $22.53 $22.75 $22.50 $22.67 $22.67 192,961
2023-10-16 $22.53 $22.67 $22.51 $22.67 $22.67 206,057
2023-10-13 $22.58 $22.61 $22.40 $22.45 $22.45 223,402
2023-10-12 $22.77 $22.77 $22.46 $22.55 $22.55 151,195
2023-10-11 $22.91 $22.91 $22.68 $22.80 $22.80 167,475
2023-10-10 $22.60 $22.76 $22.60 $22.71 $22.71 245,612
2023-10-09 $22.21 $22.39 $22.20 $22.37 $22.37 152,397
2023-10-06 $22.05 $22.43 $21.96 $22.36 $22.36 229,513
2023-10-05 $22.00 $22.13 $21.99 $22.12 $22.12 170,472
2023-10-04 $21.94 $22.00 $21.75 $21.94 $21.94 397,448
2023-10-03 $22.01 $22.04 $21.86 $21.94 $21.94 569,920
2023-10-02 $22.49 $22.49 $22.13 $22.19 $22.19 409,112
2023-09-29 $22.89 $22.89 $22.53 $22.59 $22.59 152,713
2023-09-28 $22.49 $22.73 $22.48 $22.68 $22.68 223,844
2023-09-27 $22.61 $22.61 $22.26 $22.40 $22.40 234,509
2023-09-26 $22.68 $22.70 $22.52 $22.54 $22.54 278,703
2023-09-25 $22.69 $22.77 $22.59 $22.77 $22.77 403,819
2023-09-22 $22.99 $23.03 $22.83 $22.87 $22.87 147,327
2023-09-21 $23.06 $23.06 $22.87 $22.88 $22.88 120,782
2023-09-20 $23.38 $23.47 $23.18 $23.20 $23.20 183,053
2023-09-19 $23.22 $23.28 $23.17 $23.23 $23.23 159,649
2023-09-18 $23.18 $23.18 $23.06 $23.15 $23.15 198,027
2023-09-15 $23.30 $23.32 $23.16 $23.16 $23.16 196,383
2023-09-14 $23.24 $23.40 $23.22 $23.40 $23.17 120,502
2023-09-13 $22.98 $23.08 $22.96 $23.01 $22.78 158,579
2023-09-12 $23.01 $23.09 $22.98 $23.04 $22.81 132,742
2023-09-11 $23.01 $23.06 $22.96 $23.02 $22.79 169,701
2023-09-08 $22.68 $22.79 $22.68 $22.70 $22.47 184,401
2023-09-07 $22.76 $22.80 $22.70 $22.72 $22.49 595,028
2023-09-06 $22.83 $22.84 $22.71 $22.81 $22.58 116,163
2023-09-05 $23.00 $23.00 $22.82 $22.82 $22.59 105,849
2023-09-01 $23.25 $23.26 $22.98 $23.06 $23.06 194,986
2023-08-31 $23.19 $23.19 $22.97 $23.03 $23.03 198,061
2023-08-30 $23.20 $23.26 $23.10 $23.16 $23.16 146,092
2023-08-29 $22.88 $23.17 $22.84 $23.16 $23.16 185,579
2023-08-28 $22.75 $22.86 $22.75 $22.85 $22.85 200,243
2023-08-25 $22.64 $22.72 $22.47 $22.64 $22.64 146,890
2023-08-24 $22.57 $22.67 $22.45 $22.45 $22.45 192,574
2023-08-23 $22.63 $22.79 $22.62 $22.74 $22.74 149,949
2023-08-22 $22.74 $22.74 $22.56 $22.58 $22.58 139,682
2023-08-21 $22.64 $22.68 $22.54 $22.66 $22.66 192,518
2023-08-18 $22.44 $22.57 $22.42 $22.53 $22.53 157,105
2023-08-17 $22.72 $22.79 $22.54 $22.58 $22.58 189,563
2023-08-16 $22.67 $22.77 $22.57 $22.58 $22.58 157,098
2023-08-15 $22.86 $22.87 $22.66 $22.71 $22.71 147,865
2023-08-14 $22.91 $23.04 $22.83 $23.02 $23.02 158,089
2023-08-11 $23.13 $23.21 $23.06 $23.13 $23.13 116,710
2023-08-10 $23.48 $23.60 $23.31 $23.33 $23.33 167,751
2023-08-09 $23.26 $23.32 $23.21 $23.25 $23.25 123,603
2023-08-08 $23.01 $23.19 $22.96 $23.15 $23.15 150,860
2023-08-07 $23.26 $23.35 $23.17 $23.32 $23.32 124,510
2023-08-04 $23.24 $23.41 $23.16 $23.18 $23.18 190,817
2023-08-03 $22.98 $23.13 $22.93 $23.07 $23.07 138,557
2023-08-02 $23.32 $23.32 $23.10 $23.12 $23.12 241,200
2023-08-01 $23.63 $23.73 $23.53 $23.61 $23.61 195,211
2023-07-31 $24.01 $24.06 $23.92 $23.96 $23.96 381,945
2023-07-28 $24.00 $24.01 $23.89 $23.94 $23.94 147,161
2023-07-27 $24.10 $24.10 $23.84 $23.88 $23.88 170,741
2023-07-26 $23.88 $24.08 $23.84 $24.04 $24.04 210,972
2023-07-25 $23.89 $24.05 $23.89 $24.00 $24.00 223,029
2023-07-24 $23.78 $23.87 $23.75 $23.82 $23.82 176,078
2023-07-21 $23.88 $23.88 $23.76 $23.82 $23.82 101,226
2023-07-20 $23.86 $23.89 $23.76 $23.80 $23.80 301,857
2023-07-19 $23.67 $23.72 $23.62 $23.69 $23.69 162,168
2023-07-18 $23.55 $23.69 $23.53 $23.66 $23.66 154,306
2023-07-17 $23.48 $23.54 $23.39 $23.52 $23.52 127,953
2023-07-14 $23.68 $23.68 $23.53 $23.57 $23.57 240,135
2023-07-13 $23.62 $23.70 $23.59 $23.67 $23.67 134,199
2023-07-12 $23.15 $23.35 $23.15 $23.35 $23.35 165,261
2023-07-11 $22.71 $22.85 $22.70 $22.83 $22.83 227,988
2023-07-10 $22.52 $22.62 $22.50 $22.62 $22.62 131,875
2023-07-07 $22.49 $22.67 $22.44 $22.58 $22.58 222,819
2023-07-06 $22.57 $22.57 $22.31 $22.45 $22.45 240,107
2023-07-05 $23.00 $23.01 $22.83 $22.85 $22.85 214,976
2023-07-03 $23.14 $23.17 $23.12 $23.17 $23.17 270,416
2023-06-30 $22.98 $23.06 $22.96 $23.03 $23.03 337,326
2023-06-29 $22.65 $22.78 $22.65 $22.78 $22.78 188,007
2023-06-28 $22.82 $22.85 $22.73 $22.83 $22.83 192,671
2023-06-27 $22.85 $22.90 $22.74 $22.90 $22.90 243,006
2023-06-26 $22.66 $22.76 $22.66 $22.73 $22.73 297,219
2023-06-23 $22.68 $22.70 $22.58 $22.62 $22.62 268,017
2023-06-22 $23.68 $23.68 $23.55 $23.60 $22.92 178,806
2023-06-21 $23.67 $23.84 $23.61 $23.78 $23.10 282,846
2023-06-20 $23.87 $23.87 $23.68 $23.73 $23.05 176,259
2023-06-16 $24.24 $24.24 $24.04 $24.04 $24.04 251,702
2023-06-15 $23.94 $24.12 $23.84 $24.11 $24.11 485,903
2023-06-14 $23.84 $23.88 $23.66 $23.74 $23.74 178,628
2023-06-13 $23.51 $23.63 $23.51 $23.60 $23.60 158,912
2023-06-12 $23.40 $23.40 $23.29 $23.35 $23.35 140,897
2023-06-09 $23.41 $23.42 $23.35 $23.40 $23.40 99,300
2023-06-08 $23.41 $23.49 $23.35 $23.49 $23.49 132,504
2023-06-07 $23.29 $23.34 $23.17 $23.17 $23.17 345,896
2023-06-06 $23.19 $23.33 $23.17 $23.33 $23.33 131,058
2023-06-05 $23.23 $23.27 $23.15 $23.17 $23.17 169,465
2023-06-02 $23.24 $23.29 $23.21 $23.25 $23.25 138,480
2023-06-01 $22.64 $22.91 $22.64 $22.88 $22.88 235,115
2023-05-31 $22.62 $22.62 $22.42 $22.55 $22.55 304,217
2023-05-30 $23.02 $23.02 $22.78 $22.83 $22.83 172,821
2023-05-26 $22.96 $23.05 $22.93 $23.02 $23.02 161,044
2023-05-25 $22.91 $22.91 $22.73 $22.82 $22.82 276,646
2023-05-24 $23.11 $23.11 $22.97 $22.97 $22.97 255,919
2023-05-23 $23.44 $23.46 $23.33 $23.34 $23.34 162,171
2023-05-22 $23.54 $23.58 $23.48 $23.53 $23.53 181,631
2023-05-19 $23.52 $23.60 $23.49 $23.57 $23.57 267,241
2023-05-18 $23.47 $23.47 $23.28 $23.41 $23.41 146,839
2023-05-17 $23.54 $23.59 $23.42 $23.57 $23.57 240,615
2023-05-16 $23.69 $23.70 $23.54 $23.57 $23.57 169,533
2023-05-15 $23.73 $23.80 $23.69 $23.80 $23.80 167,719
2023-05-12 $23.67 $23.71 $23.54 $23.63 $23.63 180,408
2023-05-11 $23.65 $23.68 $23.50 $23.68 $23.68 156,163
2023-05-10 $23.99 $23.99 $23.73 $23.89 $23.89 167,412
2023-05-09 $23.94 $24.05 $23.89 $24.02 $24.02 153,931
2023-05-08 $24.14 $24.14 $24.07 $24.09 $24.09 135,458
2023-05-05 $23.86 $24.12 $23.83 $24.08 $24.08 142,807
2023-05-04 $23.78 $23.79 $23.62 $23.73 $23.73 178,431
2023-05-03 $23.73 $23.87 $23.69 $23.73 $23.73 157,746
2023-05-02 $23.63 $23.64 $23.48 $23.63 $23.63 227,931
2023-05-01 $23.98 $23.98 $23.87 $23.89 $23.89 149,359
2023-04-28 $23.81 $23.97 $23.78 $23.95 $23.95 198,861
2023-04-27 $23.81 $23.93 $23.73 $23.93 $23.93 133,812
2023-04-26 $23.92 $23.92 $23.65 $23.68 $23.68 189,525
2023-04-25 $23.87 $23.87 $23.66 $23.67 $23.67 130,429
2023-04-24 $23.89 $23.94 $23.86 $23.94 $23.94 224,505
2023-04-21 $23.87 $23.87 $23.71 $23.87 $23.87 201,436
2023-04-20 $23.98 $23.98 $23.83 $23.90 $23.90 146,314
2023-04-19 $23.97 $23.98 $23.92 $23.95 $23.95 177,845
2023-04-18 $23.91 $23.93 $23.85 $23.93 $23.93 267,159
2023-04-17 $23.76 $23.82 $23.71 $23.79 $23.79 147,189
2023-04-14 $23.96 $23.97 $23.71 $23.81 $23.81 131,830
2023-04-13 $23.98 $24.05 $23.92 $24.05 $24.05 205,106
2023-04-12 $23.93 $23.96 $23.83 $23.87 $23.87 305,269
2023-04-11 $23.65 $23.74 $23.65 $23.70 $23.70 170,099
2023-04-10 $23.48 $23.55 $23.40 $23.55 $23.55 848,660
2023-04-06 $23.49 $23.60 $23.44 $23.55 $23.55 143,139
2023-04-05 $23.41 $23.49 $23.31 $23.39 $23.39 841,653
2023-04-04 $23.47 $23.48 $23.37 $23.44 $23.44 219,383
2023-04-03 $23.30 $23.43 $23.26 $23.43 $23.43 261,662
2023-03-31 $23.34 $23.34 $23.23 $23.29 $23.29 284,781
2023-03-30 $23.15 $23.24 $23.15 $23.20 $23.20 279,970
2023-03-29 $22.98 $22.98 $22.88 $22.96 $22.96 3,415,929
2023-03-28 $22.72 $22.81 $22.67 $22.79 $22.79 541,888
2023-03-27 $22.64 $22.70 $22.57 $22.69 $22.69 374,703
2023-03-24 $22.38 $22.45 $22.21 $22.44 $22.44 189,143
2023-03-23 $22.62 $22.70 $22.34 $22.43 $22.43 260,307
2023-03-22 $22.50 $22.68 $22.36 $22.37 $22.37 189,175
2023-03-21 $22.51 $22.51 $22.33 $22.42 $22.42 275,703
2023-03-20 $22.01 $22.20 $21.97 $22.15 $22.15 195,688
2023-03-17 $21.81 $21.82 $21.68 $21.77 $21.77 220,541
2023-03-16 $21.82 $22.06 $21.71 $22.06 $21.99 252,831
2023-03-15 $21.87 $21.90 $21.62 $21.88 $21.81 380,915
2023-03-14 $22.51 $22.51 $22.33 $22.48 $22.41 277,096
2023-03-13 $22.23 $22.41 $22.18 $22.26 $22.26 289,324
2023-03-10 $22.61 $22.63 $22.34 $22.36 $22.36 280,380
2023-03-09 $22.69 $22.72 $22.44 $22.48 $22.48 455,137
2023-03-08 $22.61 $22.70 $22.57 $22.64 $22.64 215,680
2023-03-07 $22.90 $22.90 $22.47 $22.52 $22.52 469,367
2023-03-06 $22.93 $22.97 $22.86 $22.90 $22.90 139,161
2023-03-03 $22.86 $23.01 $22.80 $23.00 $23.00 169,614
2023-03-02 $22.64 $22.80 $22.57 $22.79 $22.79 162,633
2023-03-01 $22.72 $22.77 $22.62 $22.71 $22.71 300,151
2023-02-28 $22.62 $22.64 $22.49 $22.50 $22.50 332,298
2023-02-27 $22.63 $22.70 $22.57 $22.65 $22.65 343,903
2023-02-24 $22.50 $22.50 $22.32 $22.42 $22.42 362,391
2023-02-23 $22.91 $22.91 $22.64 $22.82 $22.82 168,632
2023-02-22 $22.93 $22.93 $22.75 $22.81 $22.81 280,727
2023-02-21 $23.09 $23.10 $22.94 $22.95 $22.95 275,280
2023-02-17 $22.90 $23.07 $22.84 $23.06 $23.06 214,193
2023-02-16 $22.83 $23.04 $22.79 $22.93 $22.93 294,869
2023-02-15 $22.84 $23.01 $22.78 $23.01 $23.01 262,653
2023-02-14 $22.95 $23.14 $22.88 $23.05 $23.05 221,522
2023-02-13 $22.85 $23.00 $22.82 $23.00 $23.00 172,620
2023-02-10 $22.85 $22.85 $22.70 $22.78 $22.78 240,153
2023-02-09 $23.20 $23.20 $22.87 $22.92 $22.92 245,144
2023-02-08 $22.95 $22.98 $22.84 $22.89 $22.89 251,001
2023-02-07 $22.74 $22.98 $22.64 $22.95 $22.95 423,848
2023-02-06 $22.80 $22.81 $22.65 $22.78 $22.78 242,513
2023-02-03 $23.06 $23.11 $22.89 $22.93 $22.93 244,741
2023-02-02 $23.50 $23.50 $23.10 $23.22 $23.22 638,960
2023-02-01 $23.28 $23.54 $23.10 $23.48 $23.48 412,443
2023-01-31 $23.18 $23.34 $23.07 $23.34 $23.34 410,501
2023-01-30 $23.26 $23.32 $23.17 $23.18 $23.18 353,399
2023-01-27 $23.28 $23.31 $23.13 $23.29 $23.29 309,888
2023-01-26 $23.38 $23.40 $23.20 $23.38 $23.38 220,450
2023-01-25 $23.20 $23.41 $23.15 $23.40 $23.40 420,231
2023-01-24 $23.19 $23.28 $23.04 $23.26 $23.26 271,298
2023-01-23 $23.11 $23.26 $23.09 $23.26 $23.26 299,503
2023-01-20 $22.99 $23.23 $22.95 $23.21 $23.21 170,891
2023-01-19 $22.99 $23.10 $22.91 $23.07 $23.07 348,630
2023-01-18 $23.34 $23.34 $23.02 $23.03 $23.03 433,701
2023-01-17 $23.15 $23.17 $23.04 $23.09 $23.09 239,080
2023-01-13 $22.95 $23.07 $22.93 $23.07 $23.07 155,664
2023-01-12 $22.94 $23.12 $22.74 $23.09 $23.09 218,720
2023-01-11 $22.79 $22.79 $22.61 $22.74 $22.74 371,469
2023-01-10 $22.67 $22.69 $22.54 $22.69 $22.69 522,125
2023-01-09 $22.76 $22.82 $22.61 $22.61 $22.61 466,468
2023-01-06 $22.24 $22.61 $22.09 $22.60 $22.60 254,202
2023-01-05 $22.09 $22.20 $22.02 $22.08 $22.08 1,373,542
2023-01-04 $22.30 $22.31 $22.13 $22.23 $22.23 292,710
2023-01-03 $22.00 $22.10 $21.90 $22.01 $22.01 353,562
2022-12-30 $21.91 $21.96 $21.75 $21.81 $21.81 174,350
2022-12-29 $21.98 $22.04 $21.94 $22.00 $22.00 297,134
2022-12-28 $22.00 $22.06 $21.73 $21.73 $21.73 333,444
2022-12-27 $21.95 $22.02 $21.91 $21.97 $21.97 248,456
2022-12-23 $21.84 $21.94 $21.78 $21.93 $21.93 178,245
2022-12-22 $21.88 $21.88 $21.61 $21.81 $21.81 260,542
2022-12-21 $21.87 $21.97 $21.86 $21.94 $21.94 255,306
2022-12-20 $21.65 $21.76 $21.59 $21.66 $21.66 290,480
2022-12-19 $21.67 $21.70 $21.51 $21.53 $21.53 336,313
2022-12-16 $21.59 $21.63 $21.45 $21.57 $21.57 345,989
2022-12-15 $22.09 $22.09 $21.74 $21.80 $21.71 259,624
2022-12-14 $22.38 $22.42 $22.14 $22.26 $22.16 331,560
2022-12-13 $22.61 $22.61 $22.21 $22.27 $22.17 331,443
2022-12-12 $22.09 $22.09 $21.91 $22.05 $21.95 273,170
2022-12-09 $22.17 $22.21 $22.06 $22.07 $21.97 303,641
2022-12-08 $22.02 $22.09 $21.93 $22.06 $21.96 411,627
2022-12-07 $22.05 $22.08 $21.94 $22.00 $21.90 550,825
2022-12-06 $22.00 $22.02 $21.76 $22.00 $21.90 359,226
2022-12-05 $22.06 $22.10 $21.81 $21.87 $21.77 210,251
2022-12-02 $21.87 $22.09 $21.83 $22.07 $21.97 193,789
2022-12-01 $22.10 $22.10 $21.96 $22.06 $21.96 754,729
2022-11-30 $21.67 $21.97 $21.52 $21.90 $21.80 799,915
2022-11-29 $21.49 $21.66 $21.49 $21.61 $21.52 203,120
2022-11-28 $21.55 $21.62 $21.40 $21.45 $21.36 633,042
2022-11-25 $21.55 $21.70 $21.55 $21.65 $21.65 236,444
2022-11-23 $21.36 $21.57 $21.36 $21.57 $21.57 187,265
2022-11-22 $21.25 $21.40 $21.22 $21.40 $21.40 146,565
2022-11-21 $20.99 $21.10 $20.95 $21.08 $21.08 320,461
2022-11-18 $21.17 $21.21 $21.10 $21.13 $21.13 335,198
2022-11-17 $20.83 $21.08 $20.82 $21.08 $21.08 224,120
2022-11-16 $21.16 $21.19 $21.05 $21.15 $21.15 663,073
2022-11-15 $21.25 $21.27 $20.89 $21.10 $21.10 614,718
2022-11-14 $21.06 $21.14 $20.96 $21.00 $21.00 164,173
2022-11-11 $20.91 $21.08 $20.78 $21.07 $21.07 507,102
2022-11-10 $20.61 $20.80 $20.46 $20.80 $20.80 282,842
2022-11-09 $20.12 $20.16 $19.91 $19.91 $19.91 181,241
2022-11-08 $20.09 $20.20 $19.96 $20.10 $20.10 270,684
2022-11-07 $19.95 $19.97 $19.83 $19.90 $19.90 223,643
2022-11-04 $19.67 $19.84 $19.53 $19.84 $19.84 253,189
2022-11-03 $18.97 $19.11 $18.93 $19.07 $19.07 227,007
2022-11-02 $19.48 $19.61 $19.16 $19.19 $19.19 326,720
2022-11-01 $19.66 $19.66 $19.35 $19.45 $19.45 323,084
2022-10-31 $19.20 $19.28 $19.19 $19.25 $19.25 248,180
2022-10-28 $19.23 $19.36 $19.17 $19.36 $19.36 506,449
2022-10-27 $19.36 $19.42 $19.22 $19.27 $19.27 476,369
2022-10-26 $19.16 $19.47 $19.16 $19.38 $19.38 239,996
2022-10-25 $18.93 $19.17 $18.92 $19.17 $19.17 158,622
2022-10-24 $18.82 $18.93 $18.73 $18.86 $18.86 574,947
2022-10-21 $18.39 $18.86 $18.28 $18.86 $18.86 436,749
2022-10-20 $18.56 $18.68 $18.41 $18.49 $18.49 320,983
2022-10-19 $18.55 $18.60 $18.39 $18.55 $18.55 167,477
2022-10-18 $18.85 $18.85 $18.55 $18.69 $18.69 266,410
2022-10-17 $18.57 $18.68 $18.57 $18.62 $18.62 180,408
2022-10-14 $18.57 $18.57 $18.17 $18.20 $18.20 231,819
2022-10-13 $17.95 $18.53 $17.85 $18.47 $18.47 482,954
2022-10-12 $18.16 $18.18 $18.09 $18.12 $18.12 453,222
2022-10-11 $18.27 $18.48 $18.16 $18.18 $18.18 274,275
2022-10-10 $18.42 $18.43 $18.28 $18.37 $18.37 936,557
2022-10-07 $18.49 $18.50 $18.28 $18.36 $18.36 403,018
2022-10-06 $18.72 $18.72 $18.50 $18.56 $18.56 138,790
2022-10-05 $18.84 $19.00 $18.70 $18.92 $18.92 199,552
2022-10-04 $18.94 $19.18 $18.93 $19.18 $19.18 216,950
2022-10-03 $18.44 $18.60 $18.36 $18.56 $18.56 1,202,360
2022-09-30 $18.22 $18.36 $18.13 $18.18 $18.18 631,711
2022-09-29 $18.35 $18.35 $18.05 $18.27 $18.27 367,061
2022-09-28 $17.98 $18.41 $17.95 $18.36 $18.36 438,778
2022-09-27 $18.21 $18.34 $17.96 $18.03 $18.03 868,687
2022-09-26 $18.25 $18.36 $18.06 $18.16 $18.16 1,370,162
2022-09-23 $18.78 $18.78 $18.39 $18.53 $18.53 1,674,853
2022-09-22 $19.21 $19.28 $19.10 $19.21 $19.21 585,099
2022-09-21 $19.43 $19.46 $19.11 $19.12 $19.12 340,282
2022-09-20 $19.55 $19.55 $19.29 $19.40 $19.40 426,966
2022-09-19 $19.45 $19.73 $19.45 $19.73 $19.73 496,121
2022-09-16 $19.68 $19.68 $19.52 $19.57 $19.57 591,012
2022-09-15 $19.98 $20.08 $19.91 $19.95 $19.70 346,764
2022-09-14 $20.13 $20.13 $19.97 $20.06 $20.06 308,581
2022-09-13 $20.46 $20.46 $20.08 $20.11 $20.11 210,721
2022-09-12 $20.73 $20.78 $20.64 $20.68 $20.68 125,425
2022-09-09 $20.28 $20.38 $20.26 $20.37 $20.37 163,134
2022-09-08 $19.66 $19.86 $19.62 $19.86 $19.86 242,772
2022-09-07 $19.65 $19.85 $19.55 $19.84 $19.84 736,300
2022-09-06 $19.90 $19.90 $19.67 $19.72 $19.72 460,275
2022-09-02 $20.02 $20.13 $19.71 $19.77 $19.77 227,120
2022-09-01 $19.88 $19.88 $19.68 $19.83 $19.83 1,455,152
2022-08-31 $20.25 $20.26 $20.08 $20.10 $20.10 214,892
2022-08-30 $20.59 $20.59 $20.22 $20.26 $20.26 257,576
2022-08-29 $20.39 $20.56 $20.38 $20.47 $20.47 254,179
2022-08-26 $20.96 $20.96 $20.47 $20.48 $20.48 347,185
2022-08-25 $20.70 $20.85 $20.64 $20.85 $20.85 126,700
2022-08-24 $20.64 $20.71 $20.56 $20.64 $20.64 202,294
2022-08-23 $20.66 $20.76 $20.62 $20.73 $20.73 138,390
2022-08-22 $20.75 $20.75 $20.61 $20.67 $20.67 578,796
2022-08-19 $20.98 $20.98 $20.83 $20.87 $20.87 857,303
2022-08-18 $21.17 $21.17 $21.00 $21.09 $21.09 158,307
2022-08-17 $21.14 $21.24 $21.04 $21.12 $21.12 208,656
2022-08-16 $21.19 $21.38 $21.19 $21.38 $21.38 253,049
2022-08-15 $21.15 $21.19 $21.10 $21.17 $21.17 308,812
2022-08-12 $21.31 $21.38 $21.20 $21.38 $21.38 131,961
2022-08-11 $21.35 $21.38 $21.26 $21.30 $21.30 209,676
2022-08-10 $21.43 $21.49 $21.31 $21.37 $21.37 216,029
2022-08-09 $21.15 $21.22 $21.09 $21.14 $21.14 464,212
2022-08-08 $21.24 $21.27 $21.12 $21.16 $21.16 411,637
2022-08-05 $20.99 $21.11 $20.95 $21.11 $21.11 703,217
2022-08-04 $21.09 $21.12 $21.01 $21.11 $21.11 195,430
2022-08-03 $21.05 $21.09 $20.93 $21.07 $21.07 124,121
2022-08-02 $21.19 $21.19 $20.91 $20.91 $20.91 661,849
2022-08-01 $21.24 $21.28 $21.13 $21.23 $21.23 264,892
2022-07-29 $21.08 $21.22 $20.96 $21.22 $21.22 259,817
2022-07-28 $20.96 $21.09 $20.81 $21.07 $21.07 402,422
2022-07-27 $20.78 $21.00 $20.68 $20.93 $20.93 172,934
2022-07-26 $20.74 $20.76 $20.66 $20.69 $20.69 382,311
2022-07-25 $20.77 $20.81 $20.70 $20.77 $20.77 235,835
2022-07-22 $20.63 $20.69 $20.45 $20.57 $20.57 235,623
2022-07-21 $20.29 $20.56 $20.29 $20.53 $20.53 190,995
2022-07-20 $20.69 $20.69 $20.42 $20.52 $20.52 288,191
2022-07-19 $20.61 $20.77 $20.59 $20.77 $20.77 170,267
2022-07-18 $20.41 $20.46 $20.21 $20.26 $20.26 700,965
2022-07-15 $20.03 $20.16 $19.93 $20.14 $20.14 455,200
2022-07-14 $19.89 $19.89 $19.63 $19.88 $19.88 1,277,585
2022-07-13 $20.11 $20.33 $20.05 $20.27 $20.27 507,320
2022-07-12 $20.32 $20.48 $20.29 $20.36 $20.36 208,705
2022-07-11 $20.42 $20.44 $20.30 $20.35 $20.35 1,011,010
2022-07-08 $20.60 $20.71 $20.50 $20.60 $20.60 313,838
2022-07-07 $20.50 $20.60 $20.50 $20.60 $20.60 149,250
2022-07-06 $20.23 $20.32 $20.11 $20.31 $20.31 216,566
2022-07-05 $20.30 $20.40 $20.09 $20.40 $20.40 679,545
2022-07-01 $20.67 $20.92 $20.52 $20.90 $20.90 205,372
2022-06-30 $20.74 $20.90 $20.60 $20.85 $20.85 265,263
2022-06-29 $21.21 $21.21 $21.05 $21.08 $21.08 196,077
2022-06-28 $21.30 $21.43 $21.11 $21.11 $21.11 192,355
2022-06-27 $21.20 $21.25 $21.11 $21.15 $21.15 94,638
2022-06-24 $20.89 $21.21 $20.87 $21.21 $21.21 169,834
2022-06-23 $21.28 $21.32 $21.09 $21.25 $20.66 249,670
2022-06-22 $21.39 $21.51 $21.28 $21.39 $20.80 294,132
2022-06-21 $21.65 $21.68 $21.56 $21.62 $21.02 460,489
2022-06-17 $21.54 $21.60 $21.29 $21.38 $20.79 143,351
2022-06-16 $21.46 $21.76 $21.46 $21.63 $21.03 582,961
2022-06-15 $21.81 $22.05 $21.58 $21.94 $21.33 163,398
2022-06-14 $21.76 $21.79 $21.34 $21.49 $20.89 359,888
2022-06-13 $21.93 $21.98 $21.71 $21.74 $21.14 1,040,598
2022-06-10 $22.48 $22.48 $22.23 $22.35 $21.73 937,424
2022-06-09 $23.21 $23.21 $22.85 $22.85 $22.21 157,352
2022-06-08 $23.46 $23.48 $23.28 $23.31 $22.66 490,542
2022-06-07 $23.44 $23.70 $23.44 $23.67 $23.01 216,789
2022-06-06 $23.70 $23.74 $23.50 $23.56 $22.91 135,246
2022-06-03 $23.57 $23.57 $23.42 $23.48 $22.83 110,522
2022-06-02 $23.53 $23.73 $23.44 $23.72 $23.06 100,499
2022-06-01 $23.60 $23.86 $23.21 $23.34 $22.69 224,595
2022-05-31 $23.51 $23.60 $23.39 $23.43 $22.78 223,727
2022-05-27 $23.57 $23.65 $23.54 $23.61 $22.95 175,623
2022-05-26 $23.47 $23.59 $23.46 $23.56 $22.91 219,717
2022-05-25 $23.36 $23.52 $23.32 $23.41 $22.76 97,442
2022-05-24 $23.30 $23.49 $23.23 $23.43 $22.78 151,497
2022-05-23 $23.22 $23.38 $23.22 $23.33 $22.68 218,152
2022-05-20 $22.95 $22.99 $22.71 $22.97 $22.33 193,957
2022-05-19 $22.53 $22.77 $22.53 $22.70 $22.07 182,623
2022-05-18 $22.81 $22.84 $22.52 $22.57 $21.94 120,634
2022-05-17 $22.84 $22.94 $22.77 $22.93 $22.29 334,967
2022-05-16 $22.36 $22.65 $22.32 $22.56 $21.93 269,239
2022-05-13 $22.23 $22.44 $22.23 $22.36 $21.74 373,433
2022-05-12 $22.05 $22.15 $21.87 $22.03 $21.42 684,228
2022-05-11 $22.29 $22.52 $22.13 $22.13 $21.52 121,048
2022-05-10 $22.44 $22.49 $22.18 $22.28 $21.66 201,796
2022-05-09 $22.31 $22.38 $22.15 $22.18 $21.56 768,303
2022-05-06 $22.70 $22.77 $22.52 $22.62 $21.99 756,589
2022-05-05 $23.08 $23.08 $22.60 $22.73 $22.10 189,061
2022-05-04 $23.13 $23.46 $22.85 $23.46 $22.81 164,460
2022-05-03 $23.16 $23.19 $23.06 $23.11 $22.47 166,750
2022-05-02 $23.07 $23.07 $22.75 $22.95 $22.31 235,034
2022-04-29 $23.30 $23.39 $23.00 $23.04 $22.40 508,799
2022-04-28 $23.11 $23.31 $23.00 $23.28 $22.63 230,732
2022-04-27 $22.94 $23.18 $22.94 $23.10 $22.46 166,525
2022-04-26 $23.20 $23.23 $22.84 $22.84 $22.21 206,320
2022-04-25 $23.25 $23.39 $23.04 $23.32 $22.67 763,125
2022-04-22 $23.80 $23.80 $23.41 $23.45 $22.80 233,485
2022-04-21 $24.22 $24.22 $23.74 $23.79 $23.13 118,220
2022-04-20 $24.21 $24.26 $24.13 $24.19 $23.52 162,802
2022-04-19 $24.06 $24.12 $24.04 $24.12 $23.45 128,084
2022-04-18 $24.24 $24.29 $24.14 $24.19 $23.52 173,427
2022-04-14 $24.34 $24.41 $24.22 $24.28 $23.61 165,931
2022-04-13 $24.19 $24.34 $24.19 $24.32 $23.64 61,344
2022-04-12 $24.34 $24.34 $24.13 $24.13 $23.46 102,749
2022-04-11 $24.48 $24.48 $24.28 $24.28 $23.61 152,237
2022-04-08 $24.34 $24.51 $24.28 $24.45 $23.77 118,453
2022-04-07 $24.26 $24.34 $24.10 $24.30 $23.63 129,948
2022-04-06 $24.11 $24.28 $24.08 $24.22 $23.55 140,793
2022-04-05 $24.29 $24.39 $24.14 $24.17 $23.50 113,037
2022-04-04 $24.38 $24.40 $24.26 $24.36 $23.68 120,673
2022-04-01 $24.33 $24.44 $24.26 $24.43 $23.75 315,476
2022-03-31 $24.28 $24.35 $24.15 $24.15 $23.48 105,170
2022-03-30 $24.32 $24.47 $24.32 $24.34 $23.66 141,554
2022-03-29 $24.36 $24.36 $24.14 $24.28 $23.61 115,939
2022-03-28 $24.05 $24.07 $23.91 $24.01 $23.34 151,134
2022-03-25 $24.01 $24.12 $23.97 $24.12 $23.45 161,154
2022-03-24 $23.86 $24.00 $23.84 $23.92 $23.26 91,352
2022-03-23 $23.74 $23.84 $23.69 $23.71 $23.05 113,149
2022-03-22 $24.04 $24.04 $23.90 $23.94 $23.28 194,278
2022-03-21 $23.76 $23.86 $23.66 $23.71 $23.05 150,699
2022-03-18 $23.50 $23.74 $23.50 $23.74 $23.08 117,160
2022-03-17 $23.64 $23.88 $23.50 $23.80 $22.92 137,135
2022-03-16 $23.41 $23.63 $23.18 $23.60 $22.72 166,163
2022-03-15 $23.14 $23.24 $23.03 $23.21 $22.35 138,903
2022-03-14 $23.19 $23.29 $22.99 $23.05 $22.19 158,039
2022-03-11 $23.30 $23.30 $22.92 $22.95 $22.10 120,017
2022-03-10 $23.03 $23.19 $23.00 $23.10 $22.24 166,612
2022-03-09 $23.11 $23.37 $22.99 $23.26 $22.40 206,020
2022-03-08 $22.61 $22.94 $22.42 $22.55 $21.71 646,642
2022-03-07 $22.82 $22.83 $22.38 $22.48 $21.65 844,782
2022-03-04 $23.00 $23.07 $22.79 $23.07 $22.21 711,526
2022-03-03 $23.73 $23.73 $23.39 $23.48 $22.61 134,507
2022-03-02 $23.57 $23.76 $23.57 $23.75 $22.87 290,811
2022-03-01 $23.78 $23.82 $23.36 $23.50 $22.63 374,495
2022-02-28 $23.84 $24.04 $23.75 $23.85 $22.97 170,428
2022-02-25 $23.72 $24.13 $23.72 $24.13 $23.23 345,372
2022-02-24 $23.41 $23.58 $23.15 $23.52 $22.65 584,458
2022-02-23 $24.43 $24.44 $24.08 $24.09 $23.20 143,428
2022-02-22 $24.16 $24.28 $24.03 $24.12 $23.22 649,415
2022-02-18 $24.50 $24.56 $24.38 $24.43 $23.52 182,418
2022-02-17 $24.57 $24.59 $24.45 $24.48 $23.57 221,931
2022-02-16 $24.60 $24.86 $24.58 $24.79 $23.87 168,446
2022-02-15 $24.61 $24.70 $24.54 $24.65 $23.74 314,282
2022-02-14 $24.49 $24.51 $24.30 $24.45 $23.54 267,927
2022-02-11 $24.76 $24.84 $24.51 $24.58 $23.67 261,029
2022-02-10 $24.65 $24.97 $24.61 $24.68 $23.76 191,516
2022-02-09 $24.81 $24.85 $24.79 $24.85 $23.93 196,143
2022-02-08 $24.65 $24.73 $24.57 $24.69 $23.77 104,813
2022-02-07 $24.38 $24.57 $24.38 $24.50 $23.59 128,273
2022-02-04 $24.26 $24.43 $24.18 $24.31 $23.41 126,960
2022-02-03 $24.47 $24.50 $24.34 $24.35 $23.45 99,809
2022-02-02 $24.31 $24.46 $24.31 $24.46 $23.55 242,595
2022-02-01 $24.26 $24.32 $24.18 $24.31 $23.41 214,299
2022-01-31 $24.02 $24.22 $23.96 $24.22 $23.32 160,526
2022-01-28 $23.99 $24.12 $23.85 $24.12 $23.22 150,489
2022-01-27 $24.19 $24.31 $24.04 $24.15 $23.25 206,132
2022-01-26 $24.38 $24.38 $23.87 $23.97 $23.08 194,672
2022-01-25 $23.99 $24.27 $23.83 $24.16 $23.26 247,612
2022-01-24 $23.88 $24.13 $23.62 $24.09 $23.20 830,316
2022-01-21 $24.32 $24.36 $24.15 $24.16 $23.26 149,405
2022-01-20 $24.59 $24.64 $24.30 $24.30 $23.40 152,375
2022-01-19 $24.56 $24.66 $24.50 $24.52 $23.61 189,947
2022-01-18 $24.48 $24.50 $24.35 $24.46 $23.55 229,367
2022-01-14 $24.60 $24.71 $24.56 $24.66 $23.74 234,260
2022-01-13 $24.66 $24.72 $24.58 $24.59 $23.68 131,458
2022-01-12 $24.53 $24.60 $24.49 $24.60 $23.69 108,186
2022-01-11 $24.24 $24.45 $24.20 $24.45 $23.54 200,947
2022-01-10 $24.06 $24.20 $24.03 $24.20 $23.30 350,690
2022-01-07 $24.01 $24.20 $23.99 $24.20 $23.30 138,898
2022-01-06 $23.98 $24.04 $23.88 $23.90 $23.01 502,142
2022-01-05 $24.08 $24.13 $23.87 $23.87 $22.98 142,611
2022-01-04 $23.84 $23.99 $23.83 $23.89 $23.00 319,283
2022-01-03 $23.72 $23.79 $23.70 $23.76 $22.88 154,147
2021-12-31 $23.66 $23.74 $23.62 $23.65 $22.77 148,245
2021-12-30 $23.74 $23.79 $23.64 $23.64 $22.76 130,582
2021-12-29 $23.67 $23.73 $23.66 $23.71 $22.83 132,841
2021-12-28 $23.61 $23.75 $23.61 $23.71 $22.83 136,415
2021-12-27 $23.48 $23.65 $23.48 $23.62 $22.74 82,397
2021-12-23 $23.37 $23.54 $23.37 $23.49 $22.62 221,271
2021-12-22 $23.20 $23.40 $23.11 $23.38 $22.51 138,103
2021-12-21 $23.19 $23.30 $23.11 $23.25 $22.39 139,698
2021-12-20 $23.00 $23.06 $22.91 $23.05 $22.20 241,843
2021-12-17 $23.21 $23.22 $23.06 $23.07 $22.21 177,006
2021-12-16 $23.39 $23.45 $23.32 $23.40 $22.39 286,831
2021-12-15 $23.07 $23.25 $22.98 $23.25 $22.25 180,841
2021-12-14 $23.00 $23.09 $22.97 $23.05 $22.06 159,286
2021-12-13 $23.13 $23.13 $23.05 $23.05 $22.06 109,991
2021-12-10 $23.21 $23.25 $23.15 $23.24 $22.24 67,579
2021-12-09 $23.10 $23.13 $23.07 $23.11 $22.11 100,978
2021-12-08 $23.19 $23.25 $23.16 $23.25 $22.25 130,072
2021-12-07 $23.04 $23.20 $23.04 $23.20 $22.20 107,613
2021-12-06 $22.81 $22.94 $22.81 $22.91 $21.92 152,270
2021-12-03 $22.73 $22.73 $22.54 $22.65 $21.67 353,366
2021-12-02 $22.60 $22.78 $22.60 $22.74 $21.76 172,145
2021-12-01 $22.81 $22.88 $22.42 $22.42 $21.45 199,868
2021-11-30 $22.61 $22.68 $22.28 $22.46 $21.49 273,288
2021-11-29 $22.76 $22.76 $22.61 $22.70 $21.72 122,067
2021-11-26 $22.76 $22.76 $22.57 $22.60 $21.63 1,041,920
2021-11-24 $23.00 $23.07 $22.98 $23.07 $22.08 163,346
2021-11-23 $23.10 $23.18 $23.06 $23.17 $22.17 164,088
2021-11-22 $23.10 $23.17 $23.03 $23.06 $22.07 132,307
2021-11-19 $23.09 $23.16 $23.03 $23.05 $22.06 172,880
2021-11-18 $23.16 $23.21 $23.14 $23.19 $22.19 214,453
2021-11-17 $23.17 $23.24 $23.16 $23.21 $22.21 119,198
2021-11-16 $23.33 $23.33 $23.24 $23.24 $22.23 70,018
2021-11-15 $23.41 $23.44 $23.32 $23.33 $22.32 169,894
2021-11-12 $23.41 $23.43 $23.37 $23.40 $22.39 88,570
2021-11-11 $23.44 $23.44 $23.35 $23.38 $22.37 139,478
2021-11-10 $23.41 $23.48 $23.27 $23.29 $22.29 170,222
2021-11-09 $23.49 $23.49 $23.38 $23.44 $22.43 118,374
2021-11-08 $23.48 $23.51 $23.43 $23.45 $22.44 114,153
2021-11-05 $23.41 $23.49 $23.39 $23.49 $22.48 158,801
2021-11-04 $23.49 $23.49 $23.39 $23.42 $22.41 113,569
2021-11-03 $23.43 $23.59 $23.40 $23.57 $22.55 109,399
2021-11-02 $23.44 $23.47 $23.40 $23.44 $22.43 116,407
2021-11-01 $23.40 $23.50 $23.38 $23.49 $22.48 107,061
2021-10-29 $23.27 $23.29 $23.20 $23.28 $22.28 147,487
2021-10-28 $23.31 $23.46 $23.31 $23.45 $22.44 152,589
2021-10-27 $23.33 $23.36 $23.23 $23.23 $22.23 92,759
2021-10-26 $23.37 $23.41 $23.33 $23.36 $22.35 89,850
2021-10-25 $23.24 $23.30 $23.20 $23.27 $22.27 99,532
2021-10-22 $23.31 $23.37 $23.24 $23.35 $22.34 68,949
2021-10-21 $23.24 $23.26 $23.20 $23.24 $22.24 164,782
2021-10-20 $23.29 $23.39 $23.27 $23.36 $22.35 107,147
2021-10-19 $23.16 $23.27 $23.16 $23.22 $22.22 136,593
2021-10-18 $23.07 $23.17 $23.07 $23.12 $22.12 140,295
2021-10-15 $23.22 $23.29 $23.18 $23.28 $22.28 125,151
2021-10-14 $23.11 $23.18 $23.11 $23.15 $22.15 126,349
2021-10-13 $22.87 $23.00 $22.86 $23.00 $22.01 102,347
2021-10-12 $22.90 $22.92 $22.81 $22.87 $21.88 175,012
2021-10-11 $23.05 $23.06 $22.88 $22.89 $21.90 101,974
2021-10-08 $22.99 $23.02 $22.93 $22.99 $22.00 136,065
2021-10-07 $22.84 $22.98 $22.84 $22.89 $21.90 143,437
2021-10-06 $22.55 $22.75 $22.47 $22.75 $21.77 122,774
2021-10-05 $22.67 $22.80 $22.65 $22.73 $21.75 107,906
2021-10-04 $22.75 $22.82 $22.63 $22.72 $21.74 97,177
2021-10-01 $22.74 $22.80 $22.58 $22.77 $21.79 159,616
2021-09-30 $22.84 $22.85 $22.66 $22.72 $21.74 96,252
2021-09-29 $22.88 $22.94 $22.82 $22.82 $21.84 96,480
2021-09-28 $23.00 $23.01 $22.76 $22.80 $21.82 355,427
2021-09-27 $23.20 $23.26 $23.15 $23.24 $22.24 336,056
2021-09-24 $23.21 $23.24 $23.15 $23.18 $22.18 166,736
2021-09-23 $23.38 $23.44 $23.35 $23.38 $22.37 84,160
2021-09-22 $23.16 $23.37 $23.16 $23.18 $22.18 111,411
2021-09-21 $23.14 $23.20 $23.07 $23.07 $22.08 357,261
2021-09-20 $22.88 $22.98 $22.77 $22.96 $21.97 672,646
2021-09-17 $23.51 $23.52 $23.27 $23.32 $22.32 1,284,088
2021-09-16 $24.01 $24.01 $23.88 $23.99 $22.66 232,429
2021-09-15 $24.05 $24.11 $24.00 $24.10 $22.76 219,207
2021-09-14 $24.30 $24.30 $24.06 $24.06 $22.72 100,769
2021-09-13 $24.22 $24.25 $24.14 $24.20 $22.86 109,000
2021-09-10 $24.19 $24.19 $23.98 $23.98 $22.65 226,527
2021-09-09 $24.18 $24.23 $24.07 $24.11 $22.77 117,478
2021-09-08 $24.24 $24.29 $24.16 $24.20 $22.86 103,472
2021-09-07 $24.47 $24.49 $24.40 $24.44 $23.08 106,808
2021-09-03 $24.49 $24.62 $24.49 $24.57 $23.21 81,911
2021-09-02 $24.52 $24.52 $24.42 $24.49 $23.13 126,279
2021-09-01 $24.39 $24.47 $24.37 $24.38 $23.03 150,221
2021-08-31 $24.30 $24.35 $24.25 $24.27 $22.92 189,958
2021-08-30 $24.29 $24.36 $24.27 $24.33 $22.98 103,457
2021-08-27 $24.13 $24.35 $24.13 $24.33 $22.98 100,572
2021-08-26 $24.19 $24.23 $24.13 $24.15 $22.81 148,274
2021-08-25 $24.25 $24.33 $24.22 $24.28 $22.93 89,965
2021-08-24 $24.34 $24.44 $24.33 $24.37 $23.02 94,136
2021-08-23 $24.36 $24.46 $24.33 $24.40 $23.04 125,756
2021-08-20 $24.20 $24.39 $24.20 $24.38 $23.03 152,801
2021-08-19 $24.18 $24.28 $24.16 $24.24 $22.89 172,322
2021-08-18 $24.47 $24.57 $24.40 $24.40 $23.04 87,260
2021-08-17 $24.60 $24.64 $24.47 $24.58 $23.21 123,681
2021-08-16 $24.74 $24.82 $24.66 $24.82 $23.44 103,493
2021-08-13 $24.77 $24.86 $24.77 $24.84 $23.46 80,988
2021-08-12 $24.68 $24.71 $24.66 $24.68 $23.31 120,254
2021-08-11 $24.63 $24.72 $24.62 $24.69 $23.32 191,287
2021-08-10 $24.42 $24.50 $24.41 $24.50 $23.14 154,383
2021-08-09 $24.46 $24.47 $24.42 $24.44 $23.08 85,380
2021-08-06 $24.46 $24.48 $24.40 $24.41 $23.05 113,452
2021-08-05 $24.55 $24.59 $24.51 $24.53 $23.17 106,856
2021-08-04 $24.63 $24.70 $24.49 $24.49 $23.13 132,022
2021-08-03 $24.56 $24.67 $24.50 $24.64 $23.27 140,890
2021-08-02 $24.59 $24.63 $24.50 $24.50 $23.14 119,674
2021-07-30 $24.55 $24.60 $24.48 $24.50 $23.14 159,943
2021-07-29 $24.67 $24.71 $24.64 $24.66 $23.29 97,198
2021-07-28 $24.40 $24.56 $24.39 $24.53 $23.17 328,851
2021-07-27 $24.35 $24.48 $24.32 $24.44 $23.08 840,985
2021-07-26 $24.36 $24.46 $24.36 $24.46 $23.10 136,718
2021-07-23 $24.33 $24.43 $24.31 $24.36 $23.01 83,779
2021-07-22 $24.27 $24.27 $24.15 $24.21 $22.87 89,176
2021-07-21 $24.10 $24.28 $24.10 $24.26 $22.91 98,150
2021-07-20 $23.80 $24.03 $23.80 $24.01 $22.68 127,629
2021-07-19 $24.00 $24.04 $23.79 $23.89 $22.56 430,231
2021-07-16 $24.48 $24.48 $24.32 $24.33 $22.98 129,170
2021-07-15 $24.46 $24.50 $24.37 $24.46 $23.10 110,699
2021-07-14 $24.59 $24.66 $24.59 $24.63 $23.26 114,402
2021-07-13 $24.62 $24.68 $24.54 $24.56 $23.20 133,812
2021-07-12 $24.59 $24.68 $24.57 $24.66 $23.29 118,210
2021-07-09 $24.45 $24.54 $24.36 $24.54 $23.18 116,970
2021-07-08 $24.19 $24.23 $24.05 $24.21 $22.87 234,274
2021-07-07 $24.34 $24.48 $24.33 $24.41 $23.05 134,699
2021-07-06 $24.43 $24.43 $24.21 $24.26 $22.91 168,685
2021-07-02 $24.31 $24.41 $24.25 $24.41 $23.05 87,023
2021-07-01 $24.25 $24.32 $24.23 $24.30 $22.95 156,943
2021-06-30 $24.24 $24.32 $24.17 $24.28 $22.93 109,081
2021-06-29 $24.43 $24.46 $24.37 $24.39 $23.04 139,791
2021-06-28 $24.50 $24.50 $24.41 $24.45 $23.09 92,436
2021-06-25 $24.47 $24.54 $24.45 $24.52 $23.16 139,343
2021-06-24 $24.83 $24.89 $24.79 $24.86 $23.09 72,439
2021-06-23 $24.91 $24.91 $24.72 $24.74 $22.98 103,483
2021-06-22 $24.87 $24.95 $24.80 $24.86 $23.09 94,360
2021-06-21 $24.72 $24.95 $24.70 $24.94 $23.16 191,298
2021-06-18 $24.75 $24.75 $24.58 $24.63 $22.88 322,718
2021-06-17 $25.17 $25.17 $25.01 $25.11 $23.32 162,215
2021-06-16 $25.52 $25.54 $25.28 $25.29 $23.49 210,391
2021-06-15 $25.45 $25.47 $25.39 $25.47 $23.66 213,851
2021-06-14 $25.41 $25.42 $25.35 $25.42 $23.61 137,390
2021-06-11 $25.43 $25.43 $25.33 $25.41 $23.60 112,180
2021-06-10 $25.34 $25.41 $25.33 $25.37 $23.56 119,331
2021-06-09 $25.36 $25.36 $25.27 $25.31 $23.51 283,238
2021-06-08 $25.39 $25.39 $25.29 $25.29 $23.49 135,646
2021-06-07 $25.31 $25.36 $25.27 $25.35 $23.54 85,618
2021-06-04 $25.20 $25.24 $25.14 $25.22 $23.42 142,400
2021-06-03 $25.11 $25.11 $24.99 $25.06 $23.28 166,339
2021-06-02 $25.16 $25.20 $25.11 $25.17 $23.38 81,007
2021-06-01 $25.31 $25.31 $25.09 $25.11 $23.32 122,794
2021-05-28 $25.14 $25.20 $25.12 $25.14 $23.35 112,820
2021-05-27 $25.17 $25.18 $25.05 $25.09 $23.30 136,559
2021-05-26 $25.14 $25.15 $25.08 $25.08 $23.29 96,176
2021-05-25 $25.28 $25.28 $25.12 $25.13 $23.34 102,425
2021-05-24 $25.24 $25.28 $25.20 $25.23 $23.43 72,836
2021-05-21 $25.26 $25.26 $25.11 $25.16 $23.37 67,285
2021-05-20 $25.00 $25.20 $24.98 $25.17 $23.38 85,404
2021-05-19 $24.99 $25.07 $24.84 $24.99 $23.21 120,340
2021-05-18 $25.39 $25.39 $25.26 $25.26 $23.46 94,513
2021-05-17 $25.15 $25.28 $25.08 $25.27 $23.47 133,872
2021-05-14 $25.11 $25.28 $25.11 $25.25 $23.45 151,547
2021-05-13 $24.79 $24.99 $24.79 $24.98 $23.20 105,390
2021-05-12 $24.96 $25.03 $24.73 $24.79 $23.02 136,008
2021-05-11 $24.96 $25.04 $24.87 $25.01 $23.23 122,802
2021-05-10 $25.37 $25.48 $25.28 $25.28 $23.48 173,368
2021-05-07 $25.11 $25.30 $25.11 $25.26 $23.46 119,235
2021-05-06 $24.71 $24.96 $24.71 $24.96 $23.18 80,567
2021-05-05 $24.54 $24.70 $24.53 $24.67 $22.91 130,900
2021-05-04 $24.43 $24.43 $24.21 $24.36 $22.63 190,360
2021-05-03 $24.43 $24.57 $24.43 $24.56 $22.81 135,542
2021-04-30 $24.47 $24.49 $24.23 $24.26 $22.53 116,296
2021-04-29 $24.63 $24.63 $24.44 $24.55 $22.80 120,492
2021-04-28 $24.45 $24.64 $24.45 $24.58 $22.83 82,388
2021-04-27 $24.45 $24.50 $24.44 $24.50 $22.76 179,686
2021-04-26 $24.56 $24.63 $24.56 $24.60 $22.85 133,604
2021-04-23 $24.45 $24.63 $24.43 $24.58 $22.83 161,851
2021-04-22 $24.57 $24.57 $24.35 $24.43 $22.69 128,676
2021-04-21 $24.35 $24.59 $24.33 $24.58 $22.83 205,042
2021-04-20 $24.54 $24.54 $24.32 $24.40 $22.66 177,826
2021-04-19 $24.85 $24.85 $24.73 $24.81 $23.04 146,619
2021-04-16 $24.65 $24.74 $24.58 $24.72 $22.96 130,501
2021-04-15 $24.40 $24.47 $24.38 $24.47 $22.73 119,921
2021-04-14 $24.29 $24.31 $24.20 $24.23 $22.50 120,506
2021-04-13 $24.19 $24.25 $24.14 $24.24 $22.51 86,839
2021-04-12 $24.18 $24.23 $24.16 $24.19 $22.47 133,756
2021-04-09 $24.21 $24.30 $24.20 $24.27 $22.54 196,892
2021-04-08 $24.26 $24.36 $24.26 $24.30 $22.57 87,293
2021-04-07 $24.18 $24.25 $24.15 $24.18 $22.46 96,451
2021-04-06 $24.13 $24.16 $24.07 $24.15 $22.43 178,143
2021-04-05 $24.22 $24.32 $24.12 $24.32 $22.59 186,306
2021-04-01 $23.92 $23.99 $23.82 $23.98 $22.27 428,027
2021-03-31 $23.89 $23.93 $23.82 $23.84 $22.14 259,315
2021-03-30 $23.99 $24.03 $23.93 $23.99 $22.28 93,494
2021-03-29 $24.01 $24.10 $23.95 $24.07 $22.36 107,858
2021-03-26 $23.88 $24.02 $23.78 $24.02 $22.31 85,613
2021-03-25 $23.68 $23.80 $23.58 $23.80 $22.11 93,941
2021-03-24 $23.66 $23.77 $23.61 $23.63 $21.95 133,682
2021-03-23 $23.87 $23.88 $23.69 $23.70 $22.01 150,729
2021-03-22 $23.85 $23.95 $23.79 $23.88 $22.18 156,304
2021-03-19 $23.90 $23.97 $23.77 $23.93 $22.23 125,388
2021-03-18 $24.10 $24.33 $24.08 $24.13 $22.17 322,369
2021-03-17 $24.10 $24.29 $24.02 $24.23 $22.26 287,749
2021-03-16 $24.18 $24.18 $24.08 $24.17 $22.21 371,090
2021-03-15 $24.10 $24.15 $23.96 $24.14 $22.18 82,975
2021-03-12 $23.94 $24.18 $23.94 $24.15 $22.19 98,603
2021-03-11 $24.05 $24.16 $24.03 $24.08 $22.13 126,520
2021-03-10 $23.96 $24.07 $23.93 $24.04 $22.09 103,831
2021-03-09 $23.99 $23.99 $23.86 $23.92 $21.98 87,042
2021-03-08 $23.60 $23.87 $23.60 $23.74 $21.81 200,238
2021-03-05 $23.59 $23.67 $23.39 $23.65 $21.73 127,946
2021-03-04 $23.68 $23.75 $23.32 $23.41 $21.51 126,941
2021-03-03 $23.62 $23.67 $23.47 $23.57 $21.66 145,701
2021-03-02 $23.63 $23.74 $23.59 $23.63 $21.71 75,586
2021-03-01 $23.53 $23.64 $23.46 $23.59 $21.67 94,810
2021-02-26 $23.54 $23.54 $23.25 $23.30 $21.41 160,940
2021-02-25 $23.96 $24.04 $23.62 $23.65 $21.73 163,600
2021-02-24 $23.71 $23.98 $23.68 $23.95 $22.01 116,412
2021-02-23 $23.62 $23.86 $23.59 $23.79 $21.86 124,530
2021-02-22 $23.65 $23.81 $23.64 $23.64 $21.72 98,086
2021-02-19 $23.73 $23.74 $23.60 $23.62 $21.70 189,096
2021-02-18 $23.62 $23.66 $23.50 $23.64 $21.72 183,840
2021-02-17 $23.75 $23.81 $23.68 $23.81 $21.88 93,915
2021-02-16 $23.88 $23.94 $23.84 $23.88 $21.94 211,943
2021-02-12 $23.57 $23.75 $23.47 $23.73 $21.80 106,792
2021-02-11 $23.63 $23.68 $23.55 $23.64 $21.72 121,064
2021-02-10 $23.70 $23.71 $23.57 $23.60 $21.68 110,187
2021-02-09 $23.55 $23.66 $23.49 $23.59 $21.67 89,577
2021-02-08 $23.59 $23.60 $23.48 $23.53 $21.62 109,891
2021-02-05 $23.43 $23.47 $23.32 $23.43 $21.53 174,877
2021-02-04 $23.26 $23.37 $23.25 $23.32 $21.43 111,865
2021-02-03 $23.34 $23.41 $23.27 $23.36 $21.46 182,366
2021-02-02 $23.20 $23.35 $23.16 $23.35 $21.45 172,549
2021-02-01 $23.26 $23.26 $23.10 $23.21 $21.33 158,518
2021-01-29 $23.22 $23.29 $22.91 $23.02 $21.15 271,039
2021-01-28 $23.51 $23.63 $23.51 $23.53 $21.62 141,211
2021-01-27 $23.61 $23.61 $23.36 $23.36 $21.46 185,728
2021-01-26 $23.95 $23.95 $23.85 $23.91 $21.97 249,810
2021-01-25 $23.88 $23.88 $23.66 $23.86 $21.92 150,653
2021-01-22 $23.86 $23.97 $23.86 $23.91 $21.96 176,519
2021-01-21 $24.03 $24.03 $23.85 $24.02 $22.07 94,034
2021-01-20 $23.91 $24.01 $23.86 $24.01 $22.06 138,955
2021-01-19 $23.90 $23.94 $23.84 $23.90 $21.96 127,114
2021-01-15 $23.87 $23.90 $23.66 $23.82 $21.89 132,529
2021-01-14 $23.92 $24.12 $23.92 $24.05 $22.10 111,775
2021-01-13 $23.88 $23.99 $23.87 $23.90 $21.96 128,035
2021-01-12 $23.83 $23.94 $23.73 $23.92 $21.98 151,386
2021-01-11 $23.84 $23.96 $23.77 $23.93 $21.99 140,972
2021-01-08 $24.19 $24.22 $24.00 $24.16 $22.20 125,859
2021-01-07 $24.03 $24.07 $23.96 $24.05 $22.10 91,496
2021-01-06 $23.75 $24.11 $23.75 $24.01 $22.06 109,308
2021-01-05 $23.47 $23.61 $23.36 $23.53 $21.62 209,981
2021-01-04 $23.62 $23.62 $23.25 $23.38 $21.48 246,535
2020-12-31 $23.22 $23.23 $23.12 $23.17 $21.29 107,394
2020-12-30 $23.45 $23.45 $23.31 $23.31 $21.42 84,313
2020-12-29 $23.38 $23.38 $23.24 $23.27 $21.38 100,529
2020-12-28 $23.19 $23.19 $23.08 $23.10 $21.22 111,246
2020-12-24 $22.87 $22.95 $22.87 $22.93 $21.07 73,669
2020-12-23 $22.79 $22.95 $22.79 $22.92 $21.06 111,157
2020-12-22 $22.64 $22.67 $22.59 $22.64 $20.80 69,098
2020-12-21 $22.65 $22.75 $22.42 $22.71 $20.87 190,582
2020-12-18 $23.24 $23.24 $23.07 $23.07 $21.20 86,996
2020-12-17 $23.49 $23.51 $23.43 $23.49 $21.31 218,679
2020-12-16 $23.28 $23.38 $23.26 $23.36 $21.19 97,179
2020-12-15 $23.08 $23.18 $23.00 $23.16 $21.01 61,432
2020-12-14 $23.23 $23.23 $22.99 $23.05 $20.91 145,081
2020-12-11 $23.04 $23.07 $22.95 $23.04 $20.90 73,990
2020-12-10 $23.16 $23.31 $23.16 $23.28 $21.12 66,681
2020-12-09 $23.21 $23.21 $23.03 $23.14 $20.99 418,027
2020-12-08 $22.97 $23.14 $22.97 $23.10 $20.96 96,370
2020-12-07 $23.09 $23.10 $22.97 $23.04 $20.90 71,207
2020-12-04 $23.10 $23.19 $23.08 $23.11 $20.97 81,197
2020-12-03 $23.00 $23.08 $22.95 $22.98 $20.85 90,433
2020-12-02 $22.81 $22.99 $22.81 $22.90 $20.78 121,280
2020-12-01 $22.75 $22.91 $22.75 $22.86 $20.74 45,241
2020-11-30 $22.93 $22.94 $22.47 $22.47 $20.39 85,643
2020-11-27 $22.97 $23.08 $22.97 $23.08 $20.93 49,926
2020-11-25 $22.97 $23.10 $22.91 $23.07 $20.93 96,087
2020-11-24 $22.94 $23.14 $22.93 $23.12 $20.97 59,024
2020-11-23 $22.74 $22.78 $22.68 $22.72 $20.61 24,855
2020-11-20 $22.59 $22.68 $22.59 $22.66 $20.55 52,917
2020-11-19 $22.53 $22.62 $22.47 $22.62 $20.52 46,802
2020-11-18 $22.69 $22.76 $22.52 $22.52 $20.43 46,246
2020-11-17 $22.55 $22.66 $22.49 $22.60 $20.50 64,857
2020-11-16 $22.46 $22.52 $22.43 $22.50 $20.41 49,649
2020-11-13 $22.04 $22.28 $22.04 $22.28 $20.21 37,515
2020-11-12 $22.04 $22.11 $21.86 $21.91 $19.88 76,552
2020-11-11 $22.32 $22.34 $22.22 $22.34 $20.27 63,957
2020-11-10 $22.07 $22.29 $22.07 $22.20 $20.14 96,918
2020-11-09 $21.94 $21.94 $21.63 $21.63 $19.62 71,683
2020-11-06 $20.86 $20.97 $20.85 $20.86 $18.92 61,697
2020-11-05 $20.74 $20.88 $20.73 $20.81 $18.88 75,749
2020-11-04 $20.37 $20.65 $20.37 $20.54 $18.63 174,021
2020-11-03 $20.25 $20.45 $20.25 $20.38 $18.49 66,725
2020-11-02 $19.84 $19.87 $19.72 $19.87 $18.03 64,248
2020-10-30 $19.55 $19.59 $19.46 $19.55 $17.73 75,701
2020-10-29 $19.56 $19.64 $19.45 $19.61 $17.79 234,811
2020-10-28 $19.67 $19.73 $19.50 $19.50 $17.69 294,054
2020-10-27 $20.38 $20.38 $20.20 $20.21 $18.33 55,864
2020-10-26 $20.63 $20.63 $20.37 $20.51 $18.61 59,018
2020-10-23 $20.75 $20.75 $20.62 $20.71 $18.79 19,847
2020-10-22 $20.48 $20.60 $20.44 $20.56 $18.65 58,643
2020-10-21 $20.55 $20.69 $20.55 $20.55 $18.64 54,770
2020-10-20 $20.59 $20.71 $20.58 $20.58 $18.67 90,993
2020-10-19 $20.69 $20.71 $20.49 $20.51 $18.61 106,929
2020-10-16 $20.55 $20.67 $20.54 $20.61 $18.70 102,252
2020-10-15 $20.39 $20.55 $20.39 $20.53 $18.63 76,273
2020-10-14 $20.89 $20.96 $20.82 $20.84 $18.91 64,855
2020-10-13 $20.93 $20.95 $20.84 $20.86 $18.92 64,602
2020-10-12 $21.07 $21.12 $21.00 $21.11 $19.15 42,304
2020-10-09 $20.95 $21.02 $20.93 $21.01 $19.06 49,648
2020-10-08 $20.87 $20.89 $20.82 $20.87 $18.93 58,944
2020-10-07 $20.74 $20.80 $20.73 $20.79 $18.86 79,998
2020-10-06 $20.89 $20.89 $20.61 $20.63 $18.72 73,523
2020-10-05 $20.67 $20.82 $20.67 $20.82 $18.89 64,989
2020-10-02 $20.26 $20.57 $20.26 $20.50 $18.60 350,632
2020-10-01 $20.39 $20.44 $20.34 $20.42 $18.53 83,342
2020-09-30 $20.43 $20.53 $20.35 $20.36 $18.47 62,443
2020-09-29 $20.37 $20.42 $20.27 $20.38 $18.48 80,390
2020-09-28 $20.37 $20.39 $20.30 $20.39 $18.50 121,300
2020-09-25 $19.85 $20.04 $19.76 $20.02 $18.16 106,190
2020-09-24 $20.05 $20.17 $19.94 $20.07 $18.21 124,410
2020-09-23 $20.28 $20.29 $20.01 $20.02 $18.16 55,860
2020-09-22 $20.24 $20.25 $20.07 $20.24 $18.36 103,143
2020-09-21 $20.31 $20.31 $20.11 $20.29 $18.41 314,173
2020-09-18 $21.04 $21.04 $20.77 $20.85 $18.92 90,078
2020-09-17 $21.14 $21.28 $21.14 $21.24 $19.06 58,107
2020-09-16 $21.38 $21.44 $21.28 $21.31 $19.12 28,776
2020-09-15 $21.40 $21.42 $21.31 $21.32 $19.13 51,605
2020-09-14 $21.28 $21.28 $21.17 $21.17 $19.00 36,547
2020-09-11 $21.16 $21.23 $21.08 $21.16 $18.99 50,403
2020-09-10 $21.30 $21.30 $20.95 $20.95 $18.80 69,292
2020-09-09 $21.22 $21.33 $21.17 $21.26 $19.08 43,656
2020-09-08 $20.85 $21.03 $20.83 $20.83 $18.69 66,730
2020-09-04 $21.09 $21.15 $20.75 $21.08 $18.92 90,122
2020-09-03 $21.37 $21.40 $20.96 $21.01 $18.85 44,476
2020-09-02 $21.31 $21.43 $21.28 $21.43 $19.23 39,198
2020-09-01 $21.20 $21.30 $21.13 $21.20 $19.02 56,171
2020-08-31 $21.35 $21.37 $21.20 $21.27 $19.09 55,155
2020-08-28 $21.43 $21.45 $21.35 $21.45 $19.25 53,468
2020-08-27 $21.47 $21.47 $21.19 $21.26 $19.08 55,481
2020-08-26 $21.40 $21.53 $21.40 $21.48 $19.27 121,966
2020-08-25 $21.53 $21.55 $21.32 $21.42 $19.22 72,940
2020-08-24 $21.46 $21.46 $21.36 $21.45 $19.25 73,234
2020-08-21 $21.04 $21.15 $21.01 $21.14 $18.97 52,916
2020-08-20 $21.17 $21.32 $21.12 $21.29 $19.10 108,747
2020-08-19 $21.48 $21.50 $21.30 $21.30 $19.11 46,306
2020-08-18 $21.51 $21.51 $21.39 $21.42 $19.22 42,891
2020-08-17 $21.41 $21.46 $21.39 $21.41 $19.21 38,050
2020-08-14 $21.27 $21.37 $21.27 $21.32 $19.13 50,884
2020-08-13 $21.53 $21.58 $21.37 $21.41 $19.21 45,477
2020-08-12 $21.60 $21.77 $21.59 $21.68 $19.45 51,738
2020-08-11 $21.40 $21.43 $21.12 $21.12 $18.95 43,422
2020-08-10 $20.93 $21.03 $20.93 $21.03 $18.87 55,612
2020-08-07 $20.78 $20.91 $20.78 $20.91 $18.76 38,272
2020-08-06 $20.91 $21.08 $20.89 $21.04 $18.88 42,635
2020-08-05 $21.09 $21.16 $21.01 $21.02 $18.86 27,675
2020-08-04 $20.74 $20.93 $20.74 $20.92 $18.77 30,677
2020-08-03 $20.62 $20.83 $20.62 $20.83 $18.69 41,438
2020-07-31 $20.69 $20.75 $20.31 $20.43 $18.33 47,953
2020-07-30 $20.73 $20.87 $20.53 $20.87 $18.73 69,291
2020-07-29 $21.04 $21.18 $21.01 $21.13 $18.96 58,550
2020-07-28 $21.02 $21.09 $21.00 $21.01 $18.85 32,535
2020-07-27 $20.99 $21.09 $20.99 $21.06 $18.90 51,740
2020-07-24 $20.79 $20.88 $20.78 $20.81 $18.67 119,471
2020-07-23 $20.95 $21.01 $20.80 $20.83 $18.69 77,686
2020-07-22 $21.01 $21.06 $21.01 $21.05 $18.89 28,613
2020-07-21 $21.10 $21.15 $21.03 $21.03 $18.87 44,671
2020-07-20 $20.99 $21.06 $20.96 $21.06 $18.90 41,936
2020-07-17 $20.96 $21.04 $20.95 $21.00 $18.84 43,749
2020-07-16 $20.91 $21.05 $20.91 $20.95 $18.80 53,315
2020-07-15 $21.07 $21.16 $20.97 $21.06 $18.90 65,876
2020-07-14 $20.57 $20.92 $20.57 $20.90 $18.75 26,400
2020-07-13 $20.71 $20.80 $20.41 $20.46 $18.36 544,025
2020-07-10 $20.38 $20.56 $20.38 $20.55 $18.44 72,830
2020-07-09 $20.64 $20.64 $20.31 $20.41 $18.31 46,500
2020-07-08 $20.54 $20.76 $20.52 $20.75 $18.62 75,289
2020-07-07 $20.70 $20.77 $20.54 $20.54 $18.43 59,067
2020-07-06 $20.91 $20.96 $20.86 $20.91 $18.76 78,156
2020-07-02 $20.76 $20.80 $20.63 $20.69 $18.57 43,400
2020-07-01 $20.35 $20.47 $20.35 $20.44 $18.34 39,587
2020-06-30 $20.26 $20.45 $20.26 $20.38 $18.29 240,586
2020-06-29 $20.28 $20.37 $20.28 $20.35 $18.26 71,255
2020-06-26 $20.52 $20.52 $20.18 $20.18 $18.11 56,690
2020-06-25 $20.54 $20.79 $20.52 $20.79 $18.42 56,983
2020-06-24 $20.75 $20.77 $20.48 $20.53 $18.19 60,271
2020-06-23 $21.13 $21.17 $20.99 $20.99 $18.60 217,447
2020-06-22 $20.77 $21.02 $20.77 $20.90 $18.52 1,926,387
2020-06-19 $20.99 $20.99 $20.61 $20.65 $18.30 66,525
2020-06-18 $20.74 $20.89 $20.72 $20.78 $18.41 23,224
2020-06-17 $21.08 $21.08 $20.93 $20.93 $18.55 40,478
2020-06-16 $21.08 $21.12 $20.81 $20.90 $18.52 50,929
2020-06-15 $20.32 $20.71 $20.21 $20.68 $18.32 62,249
2020-06-12 $20.78 $20.84 $20.34 $20.61 $18.26 46,072
2020-06-11 $20.80 $20.87 $20.20 $20.24 $17.93 101,489
2020-06-10 $21.51 $21.60 $21.40 $21.43 $18.99 50,030
2020-06-09 $21.35 $21.52 $21.35 $21.46 $19.01 263,139
2020-06-08 $21.66 $21.76 $21.55 $21.76 $19.28 68,726
2020-06-05 $21.43 $21.56 $21.38 $21.41 $18.97 65,339
2020-06-04 $21.01 $21.12 $20.98 $21.00 $18.61 59,324
2020-06-03 $20.95 $21.19 $20.94 $21.15 $18.74 84,796
2020-06-02 $20.53 $20.66 $20.53 $20.66 $18.31 46,917
2020-06-01 $20.02 $20.38 $20.02 $20.38 $18.06 91,812
2020-05-29 $19.86 $20.00 $19.74 $19.90 $17.63 59,408
2020-05-28 $20.11 $20.23 $20.01 $20.01 $17.73 61,602
2020-05-27 $19.86 $19.91 $19.70 $19.88 $17.61 120,805
2020-05-26 $19.55 $19.63 $19.51 $19.53 $17.30 90,458
2020-05-22 $18.99 $19.09 $18.91 $19.09 $16.91 101,603
2020-05-21 $19.23 $19.26 $19.04 $19.10 $16.92 71,378
2020-05-20 $19.32 $19.44 $19.29 $19.33 $17.13 88,089
2020-05-19 $19.19 $19.30 $19.08 $19.08 $16.91 33,245
2020-05-18 $18.98 $19.33 $18.89 $19.31 $17.11 68,538
2020-05-15 $18.44 $18.54 $18.37 $18.51 $16.40 90,178
2020-05-14 $18.15 $18.50 $18.11 $18.50 $16.39 786,045
2020-05-13 $18.92 $18.95 $18.58 $18.66 $16.53 65,160
2020-05-12 $19.15 $19.15 $18.87 $18.90 $16.75 65,469
2020-05-11 $19.05 $19.16 $19.00 $19.11 $16.93 117,125
2020-05-08 $19.10 $19.20 $19.07 $19.16 $16.98 82,662
2020-05-07 $18.92 $19.02 $18.86 $18.93 $16.77 63,438
2020-05-06 $19.13 $19.13 $18.77 $18.84 $16.69 59,212
2020-05-05 $19.03 $19.11 $18.91 $18.96 $16.80 66,990
2020-05-04 $18.81 $18.94 $18.79 $18.94 $16.78 137,529
2020-05-01 $19.15 $19.26 $18.83 $18.94 $16.78 47,830
2020-04-30 $19.54 $19.55 $19.27 $19.36 $17.15 93,574
2020-04-29 $19.70 $19.86 $19.70 $19.83 $17.57 58,952
2020-04-28 $19.50 $19.50 $19.25 $19.25 $17.06 83,507
2020-04-27 $18.97 $19.10 $18.91 $19.07 $16.90 153,138
2020-04-24 $18.82 $18.88 $18.66 $18.84 $16.69 75,652
2020-04-23 $18.72 $18.95 $18.56 $18.64 $16.52 521,899
2020-04-22 $18.65 $18.65 $18.53 $18.64 $16.52 127,912
2020-04-21 $18.35 $18.53 $18.23 $18.32 $16.23 90,849
2020-04-20 $18.75 $19.00 $18.64 $18.71 $16.58 605,513
2020-04-17 $19.01 $19.07 $18.91 $19.04 $16.87 233,575
2020-04-16 $18.61 $18.67 $18.44 $18.55 $16.44 1,302,166
2020-04-15 $18.56 $18.66 $18.45 $18.57 $16.45 98,503
2020-04-14 $19.19 $19.37 $19.11 $19.11 $16.93 72,725
2020-04-13 $19.01 $19.08 $18.86 $18.92 $16.76 776,177
2020-04-09 $18.90 $19.17 $18.90 $19.13 $16.95 123,947
2020-04-08 $18.46 $18.67 $18.42 $18.67 $16.54 56,156
2020-04-07 $18.94 $18.94 $18.46 $18.46 $16.36 87,848
2020-04-06 $18.06 $18.41 $18.04 $18.41 $16.31 76,748
2020-04-03 $17.68 $17.68 $17.39 $17.54 $15.54 696,434
2020-04-02 $17.68 $18.13 $17.67 $18.03 $15.98 124,183
2020-04-01 $17.76 $18.02 $17.50 $17.75 $15.73 116,474
2020-03-31 $18.15 $18.55 $18.15 $18.43 $16.33 135,265
2020-03-30 $17.95 $18.41 $17.95 $18.41 $16.31 436,758
2020-03-27 $17.73 $18.32 $17.73 $18.03 $15.98 439,085
2020-03-26 $17.98 $18.70 $17.95 $18.66 $16.53 183,285
2020-03-25 $17.39 $18.10 $17.23 $17.84 $15.81 213,705
2020-03-24 $17.03 $17.19 $16.71 $17.18 $15.22 233,488
2020-03-23 $15.83 $16.04 $15.57 $15.71 $13.92 471,614
2020-03-20 $16.79 $16.79 $15.88 $15.92 $14.11 256,794
2020-03-19 $16.09 $16.71 $15.79 $16.32 $14.34 366,925
2020-03-18 $16.20 $16.71 $15.63 $16.36 $14.38 168,695
2020-03-17 $16.81 $17.47 $16.65 $17.29 $15.20 209,923
2020-03-16 $15.70 $17.32 $15.23 $16.48 $14.48 1,415,380
2020-03-13 $18.56 $18.59 $17.59 $18.44 $16.21 305,743
2020-03-12 $18.10 $18.45 $17.27 $17.61 $15.48 1,889,779
2020-03-11 $20.29 $20.29 $19.65 $19.77 $17.38 228,096
2020-03-10 $20.69 $20.80 $20.15 $20.80 $18.28 224,094
2020-03-09 $20.27 $20.72 $19.93 $20.07 $17.64 1,757,952
2020-03-06 $21.72 $21.92 $21.67 $21.91 $19.26 117,009
2020-03-05 $22.27 $22.48 $22.11 $22.22 $19.53 99,081
2020-03-04 $22.48 $22.85 $22.43 $22.85 $20.08 166,037
2020-03-03 $22.31 $22.54 $21.91 $22.00 $19.34 203,868
2020-03-02 $21.85 $22.24 $21.77 $22.24 $19.55 278,341
2020-02-28 $21.56 $21.88 $21.38 $21.88 $19.23 2,035,731
2020-02-27 $22.45 $22.65 $22.13 $22.13 $19.45 680,426
2020-02-26 $22.90 $23.06 $22.76 $22.78 $20.02 287,775
2020-02-25 $23.18 $23.21 $22.66 $22.68 $19.93 349,253
2020-02-24 $23.29 $23.35 $23.15 $23.22 $20.41 409,062
2020-02-21 $24.02 $24.10 $23.99 $24.06 $21.15 75,582
2020-02-20 $24.10 $24.16 $23.99 $24.07 $21.16 82,898
2020-02-19 $24.23 $24.24 $24.20 $24.24 $21.30 129,417
2020-02-18 $24.23 $24.23 $24.13 $24.15 $21.23 85,321
2020-02-14 $24.24 $24.25 $24.20 $24.25 $21.31 102,827
2020-02-13 $24.13 $24.24 $24.12 $24.17 $21.24 64,507
2020-02-12 $24.32 $24.34 $24.29 $24.34 $21.39 82,850
2020-02-11 $24.23 $24.27 $24.20 $24.23 $21.30 139,705
2020-02-10 $24.14 $24.14 $23.97 $24.05 $21.14 101,319
2020-02-07 $24.21 $24.21 $23.97 $23.98 $21.07 186,535
2020-02-06 $24.25 $24.26 $24.19 $24.23 $21.30 209,542
2020-02-05 $24.22 $24.22 $24.13 $24.18 $21.25 57,812
2020-02-04 $24.01 $24.06 $23.97 $24.01 $21.10 183,695
2020-02-03 $23.73 $23.86 $23.72 $23.72 $20.85 88,936
2020-01-31 $23.94 $23.94 $23.70 $23.77 $20.89 73,056
2020-01-30 $23.98 $24.16 $23.97 $24.16 $21.23 66,067
2020-01-29 $24.25 $24.25 $24.14 $24.17 $21.24 54,945
2020-01-28 $24.09 $24.17 $24.04 $24.17 $21.24 71,146
2020-01-27 $24.00 $24.06 $23.95 $23.98 $21.08 243,566
2020-01-24 $24.71 $24.71 $24.45 $24.49 $21.52 73,017
2020-01-23 $24.60 $24.63 $24.47 $24.61 $21.63 72,412
2020-01-22 $24.74 $24.77 $24.70 $24.70 $21.70 82,675
2020-01-21 $24.73 $24.75 $24.64 $24.64 $21.66 98,995
2020-01-17 $24.81 $24.85 $24.79 $24.83 $21.82 53,981
2020-01-16 $24.62 $24.70 $24.61 $24.70 $21.70 77,095
2020-01-15 $24.56 $24.63 $24.56 $24.57 $21.59 185,217
2020-01-14 $24.56 $24.69 $24.56 $24.61 $21.63 158,321
2020-01-13 $24.64 $24.69 $24.56 $24.68 $21.69 97,149
2020-01-10 $24.60 $24.70 $24.57 $24.60 $21.62 80,668
2020-01-09 $24.59 $24.61 $24.51 $24.59 $21.61 78,978
2020-01-08 $24.65 $24.68 $24.52 $24.61 $21.63 193,680
2020-01-07 $24.66 $24.66 $24.53 $24.57 $21.59 130,293
2020-01-06 $24.54 $24.71 $24.54 $24.66 $21.67 51,487
2020-01-03 $24.63 $24.83 $24.58 $24.63 $21.65 166,186
2020-01-02 $24.87 $24.91 $24.80 $24.91 $21.89 84,717
2019-12-31 $24.54 $24.68 $24.54 $24.68 $21.69 54,873
2019-12-30 $24.75 $24.82 $24.58 $24.59 $21.61 92,604
2019-12-27 $24.75 $24.89 $24.71 $24.75 $21.75 42,300
2019-12-26 $24.58 $24.76 $24.58 $24.66 $21.67 55,714
2019-12-24 $24.53 $24.63 $24.53 $24.54 $21.57 79,875
2019-12-23 $24.60 $24.63 $24.54 $24.56 $21.58 206,622
2019-12-20 $24.59 $24.62 $24.59 $24.60 $21.62 71,343
2019-12-19 $24.77 $24.77 $24.62 $24.65 $21.54 163,135
2019-12-18 $24.75 $24.76 $24.67 $24.71 $21.59 113,413
2019-12-17 $24.80 $24.80 $24.71 $24.75 $21.62 143,495
2019-12-16 $24.93 $24.94 $24.85 $24.88 $21.74 120,184
2019-12-13 $24.59 $24.73 $24.55 $24.60 $21.49 112,516
2019-12-12 $24.22 $24.32 $24.17 $24.29 $21.22 61,277
2019-12-11 $23.99 $24.18 $23.99 $24.17 $21.12 84,543
2019-12-10 $23.90 $24.02 $23.90 $23.99 $20.96 71,095
2019-12-09 $24.04 $24.04 $23.91 $23.92 $20.90 65,285
2019-12-06 $24.00 $24.00 $23.96 $23.99 $20.96 56,150
2019-12-05 $23.94 $23.94 $23.76 $23.80 $20.80 83,572
2019-12-04 $23.80 $23.82 $23.76 $23.81 $20.80 86,819
2019-12-03 $23.49 $23.62 $23.45 $23.59 $20.61 97,784
2019-12-02 $23.85 $23.85 $23.63 $23.64 $20.66 76,912
2019-11-29 $23.90 $23.90 $23.85 $23.85 $20.84 51,999
2019-11-27 $23.96 $24.04 $23.96 $24.01 $20.98 42,663
2019-11-26 $23.86 $23.94 $23.86 $23.92 $20.90 65,653
2019-11-25 $23.89 $24.00 $23.89 $23.99 $20.96 43,096
2019-11-22 $23.83 $23.86 $23.76 $23.79 $20.79 54,574
2019-11-21 $23.72 $23.79 $23.68 $23.75 $20.75 118,495
2019-11-20 $23.82 $23.82 $23.67 $23.70 $20.71 71,464
2019-11-19 $24.00 $24.00 $23.84 $23.89 $20.87 90,639
2019-11-18 $23.88 $23.96 $23.82 $23.95 $20.93 73,944
2019-11-15 $23.69 $23.84 $23.69 $23.81 $20.80 79,210
2019-11-14 $23.74 $23.74 $23.61 $23.67 $20.68 131,728
2019-11-13 $23.75 $23.82 $23.71 $23.76 $20.76 99,684
2019-11-12 $23.90 $23.96 $23.84 $23.87 $20.86 48,084
2019-11-11 $23.84 $23.89 $23.83 $23.89 $20.87 61,780
2019-11-08 $23.93 $23.93 $23.82 $23.91 $20.89 91,499
2019-11-07 $24.00 $24.04 $23.94 $23.94 $20.92 55,169
2019-11-06 $23.91 $23.97 $23.88 $23.90 $20.88 93,863
2019-11-05 $23.95 $24.02 $23.91 $23.95 $20.93 76,149
2019-11-04 $24.16 $24.16 $23.96 $23.97 $20.94 89,893
2019-11-01 $24.01 $24.01 $23.85 $23.88 $20.87 107,709
2019-10-31 $23.84 $23.84 $23.69 $23.75 $20.75 146,405
2019-10-30 $23.74 $23.85 $23.65 $23.85 $20.83 178,360
2019-10-29 $23.75 $23.81 $23.68 $23.79 $20.79 75,480
2019-10-28 $23.78 $23.84 $23.76 $23.83 $20.82 73,400
2019-10-25 $23.69 $23.71 $23.62 $23.70 $20.71 52,547
2019-10-24 $23.71 $23.72 $23.64 $23.71 $20.72 75,451
2019-10-23 $23.49 $23.51 $23.44 $23.51 $20.55 58,570
2019-10-22 $23.45 $23.51 $23.37 $23.37 $20.42 90,963
2019-10-21 $23.41 $23.46 $23.39 $23.39 $20.44 49,803
2019-10-18 $23.37 $23.37 $23.16 $23.26 $20.32 121,513
2019-10-17 $23.21 $23.28 $23.18 $23.24 $20.31 81,307
2019-10-16 $23.08 $23.14 $23.01 $23.08 $20.17 59,835
2019-10-15 $22.88 $23.14 $22.84 $23.10 $20.19 52,651
2019-10-14 $22.76 $22.84 $22.76 $22.81 $19.93 73,623
2019-10-11 $22.91 $22.98 $22.78 $22.91 $20.02 45,624
2019-10-10 $22.20 $22.40 $22.20 $22.39 $19.56 64,539
2019-10-09 $22.25 $22.25 $22.14 $22.19 $19.39 122,605
2019-10-08 $22.12 $22.17 $22.05 $22.06 $19.28 85,847
2019-10-07 $22.31 $22.36 $22.29 $22.32 $19.50 44,824
2019-10-04 $22.11 $22.27 $22.11 $22.27 $19.46 145,384
2019-10-03 $22.00 $22.17 $22.00 $22.15 $19.35 79,084
2019-10-02 $22.16 $22.20 $22.00 $22.02 $19.24 142,097
2019-10-01 $22.75 $22.75 $22.48 $22.52 $19.68 263,012
2019-09-30 $22.73 $22.77 $22.69 $22.71 $19.84 49,158
2019-09-27 $22.67 $22.72 $22.60 $22.62 $19.77 80,717
2019-09-26 $22.63 $22.67 $22.61 $22.64 $19.78 192,282
2019-09-25 $22.61 $22.61 $22.48 $22.60 $19.75 172,796
2019-09-24 $22.87 $22.87 $22.64 $22.70 $19.83 103,733
2019-09-23 $22.70 $22.80 $22.70 $22.80 $19.92 56,558
2019-09-20 $22.89 $22.91 $22.85 $22.85 $19.97 36,584
2019-09-19 $23.05 $23.06 $23.03 $23.03 $19.97 100,244
2019-09-18 $22.97 $22.97 $22.86 $22.92 $19.87 90,439
2019-09-17 $22.78 $22.95 $22.78 $22.94 $19.88 178,771
2019-09-16 $22.88 $22.92 $22.85 $22.85 $19.81 150,703
2019-09-13 $22.97 $23.03 $22.97 $23.01 $19.95 51,900
2019-09-12 $22.78 $22.87 $22.67 $22.84 $19.80 84,558
2019-09-11 $22.71 $22.75 $22.67 $22.75 $19.72 99,688
2019-09-10 $22.50 $22.63 $22.50 $22.57 $19.57 52,406
2019-09-09 $22.46 $22.48 $22.44 $22.46 $19.47 78,697
2019-09-06 $22.41 $22.48 $22.41 $22.43 $19.45 58,111
2019-09-05 $22.47 $22.47 $22.37 $22.40 $19.42 62,544
2019-09-04 $22.18 $22.27 $22.18 $22.27 $19.30 77,239
2019-09-03 $21.88 $21.95 $21.87 $21.95 $19.03 239,831
2019-08-30 $22.09 $22.09 $21.91 $21.98 $19.06 100,641
2019-08-29 $21.92 $21.95 $21.92 $21.94 $19.02 59,211
2019-08-28 $21.72 $21.81 $21.68 $21.78 $18.88 47,481
2019-08-27 $21.89 $21.89 $21.83 $21.83 $18.93 46,835
2019-08-26 $21.93 $21.93 $21.72 $21.79 $18.89 64,124
2019-08-23 $21.84 $21.91 $21.66 $21.66 $18.78 62,823
2019-08-22 $21.90 $21.97 $21.82 $21.91 $19.00 69,035
2019-08-21 $21.98 $21.99 $21.88 $21.93 $19.01 59,306
2019-08-20 $21.80 $21.80 $21.77 $21.79 $18.89 44,949
2019-08-19 $21.83 $21.90 $21.83 $21.83 $18.93 136,007
2019-08-16 $21.69 $21.73 $21.58 $21.70 $18.81 85,351
2019-08-15 $21.59 $21.59 $21.42 $21.47 $18.62 146,897
2019-08-14 $21.59 $21.63 $21.45 $21.45 $18.60 233,328
2019-08-13 $21.79 $21.96 $21.66 $21.89 $18.98 43,814
2019-08-12 $21.76 $21.84 $21.71 $21.71 $18.82 102,000
2019-08-09 $21.92 $21.93 $21.82 $21.90 $18.98 114,908
2019-08-08 $21.88 $22.03 $21.86 $21.96 $19.04 115,007
2019-08-07 $21.58 $21.77 $21.58 $21.77 $18.87 133,479
2019-08-06 $21.76 $21.76 $21.64 $21.75 $18.86 96,528
2019-08-05 $21.84 $21.84 $21.55 $21.64 $18.76 443,297
2019-08-02 $22.08 $22.08 $22.01 $22.07 $19.14 320,704
2019-08-01 $22.24 $22.48 $22.20 $22.22 $19.26 179,131
2019-07-31 $22.45 $22.54 $22.31 $22.31 $19.34 54,229
2019-07-30 $22.67 $22.67 $22.51 $22.55 $19.55 92,016
2019-07-29 $22.94 $22.94 $22.84 $22.86 $19.81 43,138
2019-07-26 $22.76 $22.80 $22.76 $22.76 $19.73 37,635
2019-07-25 $22.97 $22.97 $22.75 $22.81 $19.78 55,924
2019-07-24 $22.93 $22.95 $22.87 $22.95 $19.90 59,600
2019-07-23 $22.98 $22.98 $22.91 $22.96 $19.91 61,506
2019-07-22 $22.76 $22.82 $22.76 $22.81 $19.77 49,812
2019-07-19 $22.83 $22.83 $22.78 $22.78 $19.75 38,248
2019-07-18 $22.79 $22.86 $22.72 $22.86 $19.82 41,678
2019-07-17 $22.90 $22.90 $22.81 $22.81 $19.77 30,122
2019-07-16 $22.83 $22.88 $22.81 $22.82 $19.79 41,987
2019-07-15 $22.97 $22.97 $22.86 $22.88 $19.84 68,779
2019-07-12 $22.89 $22.89 $22.80 $22.82 $19.79 92,455
2019-07-11 $22.87 $22.90 $22.79 $22.84 $19.80 70,267
2019-07-10 $22.92 $22.92 $22.89 $22.89 $19.84 37,034
2019-07-09 $22.83 $22.88 $22.79 $22.88 $19.84 143,980
2019-07-08 $22.90 $22.97 $22.90 $22.90 $19.85 49,929
2019-07-05 $23.11 $23.11 $22.95 $23.03 $19.97 50,087
2019-07-03 $23.29 $23.31 $23.22 $23.28 $20.18 46,796
2019-07-02 $23.05 $23.14 $23.05 $23.12 $20.04 34,936
2019-07-01 $23.06 $23.11 $22.97 $23.00 $19.94 57,134
2019-06-28 $22.87 $22.97 $22.87 $22.94 $19.88 60,145
2019-06-27 $23.33 $23.39 $23.33 $23.35 $19.81 30,967
2019-06-26 $23.39 $23.39 $23.31 $23.32 $19.78 66,263
2019-06-25 $23.45 $23.45 $23.28 $23.30 $19.76 78,542
2019-06-24 $23.37 $23.45 $23.37 $23.37 $19.82 40,248
2019-06-21 $23.33 $23.42 $23.32 $23.40 $19.85 46,673
2019-06-20 $23.42 $23.47 $23.34 $23.38 $19.83 51,727
2019-06-19 $23.13 $23.28 $23.12 $23.25 $19.72 32,482
2019-06-18 $22.99 $23.17 $22.99 $23.14 $19.63 41,411
2019-06-17 $22.85 $22.86 $22.77 $22.79 $19.33 109,124
2019-06-14 $22.84 $22.84 $22.80 $22.84 $19.37 30,564
2019-06-13 $23.00 $23.01 $22.93 $22.96 $19.48 32,502
2019-06-12 $23.15 $23.15 $23.01 $23.01 $19.52 50,737
2019-06-11 $23.16 $23.16 $23.09 $23.10 $19.59 56,102
2019-06-10 $22.95 $22.99 $22.93 $22.97 $19.48 61,643
2019-06-07 $22.98 $23.03 $22.95 $23.03 $19.53 50,399
2019-06-06 $22.60 $22.67 $22.58 $22.62 $19.18 139,837
2019-06-05 $22.56 $22.57 $22.44 $22.45 $19.04 81,085
2019-06-04 $22.42 $22.56 $22.39 $22.53 $19.11 47,388
2019-06-03 $22.11 $22.21 $22.11 $22.21 $18.84 80,488
2019-05-31 $22.00 $22.10 $21.99 $22.09 $18.74 87,512
2019-05-30 $22.14 $22.20 $22.11 $22.18 $18.81 95,396
2019-05-29 $22.10 $22.19 $22.10 $22.18 $18.81 158,765
2019-05-28 $22.58 $22.58 $22.32 $22.35 $18.95 44,908
2019-05-24 $22.55 $22.57 $22.50 $22.55 $19.13 61,723
2019-05-23 $22.30 $22.40 $22.30 $22.37 $18.97 47,794
2019-05-22 $22.47 $22.57 $22.47 $22.56 $19.14 56,895
2019-05-21 $22.54 $22.68 $22.54 $22.60 $19.17 66,620
2019-05-20 $22.56 $22.57 $22.53 $22.53 $19.11 25,003
2019-05-17 $22.63 $22.68 $22.60 $22.60 $19.17 48,153
2019-05-16 $22.65 $22.78 $22.65 $22.72 $19.27 45,121
2019-05-15 $22.35 $22.63 $22.35 $22.55 $19.13 43,847
2019-05-14 $22.43 $22.61 $22.43 $22.53 $19.11 53,008
2019-05-13 $22.39 $22.42 $22.28 $22.32 $18.93 145,275
2019-05-10 $22.65 $22.78 $22.55 $22.74 $19.29 61,266
2019-05-09 $22.48 $22.61 $22.48 $22.61 $19.18 109,715
2019-05-08 $22.69 $22.76 $22.69 $22.73 $19.28 59,972
2019-05-07 $22.91 $22.91 $22.70 $22.72 $19.27 92,456
2019-05-06 $22.91 $23.12 $22.91 $23.10 $19.59 81,080
2019-05-03 $23.16 $23.38 $23.16 $23.34 $19.80 55,849
2019-05-02 $23.13 $23.14 $23.05 $23.06 $19.56 51,471
2019-05-01 $23.26 $23.33 $23.13 $23.13 $19.62 39,382
2019-04-30 $23.24 $23.39 $23.19 $23.32 $19.78 87,487
2019-04-29 $23.18 $23.24 $23.17 $23.23 $19.70 90,522
2019-04-26 $23.20 $23.22 $23.16 $23.20 $19.68 77,287
2019-04-25 $23.05 $23.13 $23.05 $23.12 $19.61 51,643
2019-04-24 $23.23 $23.23 $23.09 $23.15 $19.64 58,613
2019-04-23 $23.31 $23.41 $23.31 $23.41 $19.86 58,089
2019-04-22 $23.42 $23.42 $23.30 $23.37 $19.82 96,173
2019-04-18 $23.42 $23.42 $23.37 $23.37 $19.82 46,297
2019-04-17 $23.43 $23.46 $23.39 $23.45 $19.89 66,396
2019-04-16 $23.46 $23.46 $23.38 $23.39 $19.84 63,094
2019-04-15 $23.40 $23.44 $23.37 $23.41 $19.86 57,809
2019-04-12 $23.37 $23.42 $23.37 $23.40 $19.85 92,665
2019-04-11 $23.31 $23.31 $23.22 $23.22 $19.70 36,233
2019-04-10 $23.24 $23.35 $23.24 $23.33 $19.79 43,614
2019-04-09 $23.27 $23.27 $23.21 $23.23 $19.70 50,545
2019-04-08 $23.33 $23.36 $23.28 $23.32 $19.78 38,249
2019-04-05 $23.30 $23.32 $23.27 $23.30 $19.76 32,491
2019-04-04 $23.23 $23.32 $23.23 $23.26 $19.73 50,384
2019-04-03 $23.38 $23.38 $23.28 $23.29 $19.75 50,971
2019-04-02 $23.08 $23.14 $23.03 $23.14 $19.63 68,852
2019-04-01 $23.00 $23.05 $22.99 $23.04 $19.54 42,205
2019-03-29 $22.80 $22.81 $22.71 $22.74 $19.29 42,245
2019-03-28 $22.82 $22.82 $22.75 $22.79 $19.33 63,571
2019-03-27 $22.79 $22.86 $22.71 $22.80 $19.34 46,494
2019-03-26 $22.85 $22.85 $22.74 $22.76 $19.31 58,346
2019-03-25 $22.69 $22.80 $22.68 $22.70 $19.25 64,942
2019-03-22 $22.83 $22.84 $22.69 $22.71 $19.26 50,563
2019-03-21 $23.03 $23.10 $23.01 $23.10 $19.59 109,036
2019-03-20 $23.11 $23.24 $23.01 $23.15 $19.63 31,432
2019-03-19 $23.26 $23.33 $23.17 $23.17 $19.65 59,381
2019-03-18 $23.01 $23.14 $23.01 $23.12 $19.61 145,382
2019-03-15 $22.99 $23.04 $22.94 $23.01 $19.52 36,489
2019-03-14 $23.00 $23.01 $22.98 $22.99 $19.33 47,365
2019-03-13 $22.80 $22.97 $22.80 $22.97 $19.31 43,506
2019-03-12 $22.73 $22.77 $22.73 $22.76 $19.13 41,240
2019-03-11 $22.58 $22.75 $22.58 $22.75 $19.13 56,819
2019-03-08 $22.50 $22.58 $22.50 $22.58 $18.98 27,319
2019-03-07 $22.76 $22.76 $22.56 $22.56 $18.97 44,911
2019-03-06 $22.96 $22.96 $22.87 $22.87 $19.23 42,937
2019-03-05 $22.87 $22.94 $22.87 $22.94 $19.29 15,012
2019-03-04 $22.92 $22.98 $22.83 $22.91 $19.26 37,392
2019-03-01 $22.92 $22.99 $22.89 $22.93 $19.27 138,341
2019-02-28 $22.76 $22.85 $22.76 $22.80 $19.17 50,358
2019-02-27 $22.88 $22.88 $22.81 $22.82 $19.18 45,723
2019-02-26 $22.87 $22.91 $22.85 $22.90 $19.25 22,087
2019-02-25 $22.72 $22.78 $22.72 $22.73 $19.11 49,607
2019-02-22 $22.61 $22.67 $22.61 $22.64 $19.04 33,885
2019-02-21 $22.54 $22.58 $22.52 $22.54 $18.95 24,949
2019-02-20 $22.49 $22.70 $22.49 $22.62 $19.02 57,540
2019-02-19 $22.32 $22.55 $22.32 $22.52 $18.93 39,017
2019-02-15 $22.40 $22.40 $22.29 $22.39 $18.82 33,414
2019-02-14 $22.00 $22.15 $22.00 $22.11 $18.59 32,996
2019-02-13 $22.12 $22.13 $22.05 $22.05 $18.54 39,033
2019-02-12 $21.99 $22.08 $21.99 $22.06 $18.54 23,804
2019-02-11 $21.86 $21.86 $21.82 $21.82 $18.34 42,792
2019-02-08 $21.85 $21.91 $21.84 $21.91 $18.42 66,292
2019-02-07 $22.01 $22.10 $21.94 $21.99 $18.49 34,864
2019-02-06 $22.25 $22.30 $22.20 $22.22 $18.68 13,898
2019-02-05 $22.24 $22.33 $22.20 $22.33 $18.77 62,099
2019-02-04 $22.06 $22.17 $22.06 $22.17 $18.64 59,962
2019-02-01 $22.11 $22.18 $22.11 $22.14 $18.61 25,060
2019-01-31 $22.08 $22.15 $22.08 $22.12 $18.60 32,820
2019-01-30 $21.98 $22.17 $21.98 $22.14 $18.61 30,903
2019-01-29 $21.94 $22.01 $21.93 $21.93 $18.43 26,033
2019-01-28 $21.82 $21.88 $21.77 $21.84 $18.36 33,057
2019-01-25 $21.79 $21.96 $21.79 $21.90 $18.41 56,342
2019-01-24 $21.65 $21.66 $21.60 $21.65 $18.20 56,834
2019-01-23 $21.63 $21.74 $21.61 $21.64 $18.20 40,630
2019-01-22 $21.77 $21.77 $21.49 $21.49 $18.07 69,181
2019-01-18 $21.73 $21.82 $21.72 $21.81 $18.34 66,477
2019-01-17 $21.26 $21.47 $21.26 $21.45 $18.03 36,581
2019-01-16 $21.44 $21.45 $21.40 $21.43 $18.01 21,611
2019-01-15 $21.25 $21.42 $21.22 $21.34 $17.94 63,401
2019-01-14 $21.27 $21.37 $21.23 $21.28 $17.89 51,624
2019-01-11 $21.34 $21.44 $21.31 $21.39 $17.98 62,966
2019-01-10 $21.46 $21.59 $21.31 $21.55 $18.11 70,514
2019-01-09 $21.35 $21.48 $21.35 $21.45 $18.03 39,793
2019-01-08 $21.23 $21.23 $21.11 $21.21 $17.83 33,658
2019-01-07 $20.99 $21.17 $20.99 $21.14 $17.77 65,795
2019-01-04 $20.78 $21.14 $20.78 $21.09 $17.73 86,345
2019-01-03 $20.50 $20.65 $20.50 $20.55 $17.28 57,443
2019-01-02 $20.41 $20.63 $20.41 $20.57 $17.29 36,780
2018-12-31 $20.67 $20.72 $20.59 $20.64 $17.35 50,004
2018-12-28 $20.54 $20.77 $20.54 $20.67 $17.38 90,400
2018-12-27 $20.25 $20.46 $20.10 $20.46 $17.20 142,595
2018-12-26 $20.10 $20.63 $20.10 $20.57 $17.29 132,678
2018-12-24 $20.61 $20.64 $20.21 $20.25 $17.02 161,723
2018-12-21 $20.53 $20.64 $20.38 $20.38 $17.13 1,000,359
2018-12-20 $20.70 $20.76 $20.59 $20.60 $17.32 189,964
2018-12-19 $20.96 $21.00 $20.59 $20.60 $17.32 197,014
2018-12-18 $21.04 $21.16 $21.00 $21.01 $17.41 108,176
2018-12-17 $21.13 $21.17 $20.92 $20.96 $17.36 1,219,197
2018-12-14 $21.13 $21.18 $21.10 $21.11 $17.49 104,166
2018-12-13 $21.33 $21.41 $21.30 $21.36 $17.70 178,294
2018-12-12 $21.29 $21.44 $21.29 $21.33 $17.67 36,832
2018-12-11 $21.04 $21.16 $20.94 $21.01 $17.41 82,433
2018-12-10 $20.91 $20.97 $20.73 $20.97 $17.37 316,090
2018-12-07 $21.16 $21.31 $21.06 $21.07 $17.45 83,661
2018-12-06 $21.16 $21.32 $21.01 $21.26 $17.61 1,011,130
2018-12-04 $21.67 $21.69 $21.64 $21.64 $17.93 30,364
2018-12-03 $22.14 $22.14 $22.00 $22.00 $18.23 37,933
2018-11-30 $21.84 $21.98 $21.84 $21.94 $18.18 35,922
2018-11-29 $22.00 $22.10 $20.49 $22.10 $18.31 36,622
2018-11-28 $21.89 $22.22 $21.82 $22.22 $18.41 23,631
2018-11-27 $21.86 $21.98 $21.84 $21.98 $18.21 56,753
2018-11-26 $22.03 $22.12 $22.03 $22.07 $18.28 61,076
2018-11-23 $21.61 $21.88 $21.61 $21.84 $18.09 112,760
2018-11-21 $22.01 $22.04 $21.95 $22.03 $18.25 48,632
2018-11-20 $21.90 $21.97 $21.82 $21.85 $18.10 1,030,489
2018-11-19 $22.25 $22.32 $22.09 $22.17 $18.37 26,080
2018-11-16 $22.10 $22.33 $22.10 $22.33 $18.50 40,277
2018-11-15 $22.00 $22.32 $22.00 $22.28 $18.46 1,198,902
2018-11-14 $22.42 $22.42 $22.26 $22.41 $18.57 29,502
2018-11-13 $22.21 $22.39 $22.21 $22.26 $18.44 53,293
2018-11-12 $22.23 $22.26 $22.14 $22.19 $18.38 272,893
2018-11-09 $22.33 $22.44 $22.33 $22.39 $18.55 234,685
2018-11-08 $22.52 $22.65 $22.42 $22.50 $18.64 58,932
2018-11-07 $22.49 $22.67 $22.49 $22.60 $18.72 23,268
2018-11-06 $22.30 $22.41 $22.30 $22.38 $18.54 18,642
2018-11-05 $22.26 $22.40 $22.26 $22.40 $18.55 100,208
2018-11-02 $22.59 $22.59 $22.19 $22.28 $18.46 60,676
2018-11-01 $22.28 $22.31 $22.23 $22.24 $18.43 47,985
2018-10-31 $22.02 $22.03 $21.97 $22.03 $18.25 26,587
2018-10-30 $21.59 $21.89 $21.59 $21.85 $18.10 43,422
2018-10-29 $21.89 $21.89 $21.72 $21.72 $17.99 87,971
2018-10-26 $21.32 $21.70 $21.32 $21.66 $17.94 49,752
2018-10-25 $21.57 $21.92 $21.57 $21.83 $18.09 75,746
2018-10-24 $22.18 $22.18 $21.97 $21.98 $18.21 35,202
2018-10-23 $22.13 $22.34 $22.07 $22.34 $18.50 119,582
2018-10-22 $22.41 $22.43 $22.33 $22.34 $18.51 80,426
2018-10-19 $22.35 $22.52 $22.35 $22.44 $18.59 39,105
2018-10-18 $22.52 $22.55 $22.29 $22.33 $18.50 69,728
2018-10-17 $22.47 $22.69 $22.47 $22.52 $18.66 32,296
2018-10-16 $22.57 $22.71 $22.57 $22.71 $18.81 28,895
2018-10-15 $22.33 $22.44 $22.33 $22.36 $18.52 44,314
2018-10-12 $22.41 $22.50 $22.15 $22.33 $18.50 1,012,741
2018-10-11 $22.60 $22.60 $22.31 $22.31 $18.48 1,769,958
2018-10-10 $22.97 $22.97 $22.78 $22.78 $18.87 89,659
2018-10-09 $22.70 $22.91 $22.70 $22.89 $18.96 224,584
2018-10-08 $22.80 $22.87 $22.80 $22.87 $18.95 328,037
2018-10-05 $23.15 $23.17 $23.02 $23.13 $19.16 84,894
2018-10-04 $23.31 $23.31 $23.15 $23.23 $19.25 113,211
2018-10-03 $23.37 $23.45 $23.37 $23.40 $19.38 78,039
2018-10-02 $23.29 $23.34 $23.26 $23.26 $19.27 81,627
2018-10-01 $23.41 $23.47 $23.38 $23.39 $19.38 83,006
2018-09-28 $23.37 $23.51 $23.34 $23.41 $19.39 130,619
2018-09-27 $23.63 $23.80 $23.63 $23.70 $19.63 81,120
2018-09-26 $23.51 $23.72 $23.51 $23.64 $19.58 27,457
2018-09-25 $23.86 $23.92 $23.84 $23.87 $19.61 22,884
2018-09-24 $23.85 $23.95 $23.83 $23.83 $19.57 39,634
2018-09-21 $23.83 $23.97 $23.83 $23.97 $19.69 27,422
2018-09-20 $23.63 $23.94 $23.63 $23.94 $19.66 31,979
2018-09-19 $23.46 $23.64 $23.46 $23.64 $19.42 42,762
2018-09-18 $23.54 $23.54 $23.48 $23.54 $19.33 47,042
2018-09-17 $23.41 $23.44 $23.38 $23.43 $19.24 86,921
2018-09-14 $23.23 $23.30 $23.19 $23.25 $19.10 19,663
2018-09-13 $23.31 $23.33 $23.23 $23.27 $19.11 36,191
2018-09-12 $23.01 $23.17 $23.01 $23.16 $19.02 38,532
2018-09-11 $22.78 $23.03 $22.78 $22.95 $18.85 48,065
2018-09-10 $22.97 $23.06 $22.97 $23.05 $18.93 132,699
2018-09-07 $22.75 $22.90 $22.75 $22.83 $18.75 293,612
2018-09-06 $23.07 $23.10 $22.94 $22.97 $18.87 83,115
2018-09-05 $23.05 $23.05 $23.02 $23.04 $18.92 773,366
2018-09-04 $23.19 $23.19 $23.14 $23.17 $19.03 70,587
2018-08-31 $23.52 $23.55 $23.32 $23.32 $19.15 83,492
2018-08-30 $23.65 $23.78 $23.62 $23.64 $19.42 33,389
2018-08-29 $23.64 $23.90 $23.64 $23.89 $19.62 43,693
2018-08-28 $23.89 $23.89 $23.77 $23.81 $19.56 22,550
2018-08-27 $23.78 $23.81 $23.77 $23.81 $19.56 23,815
2018-08-24 $23.34 $23.58 $23.34 $23.54 $19.34 20,933
2018-08-23 $23.30 $23.47 $23.30 $23.41 $19.23 32,522
2018-08-22 $23.53 $23.60 $23.53 $23.56 $19.35 31,506
2018-08-21 $23.30 $23.56 $23.30 $23.56 $19.35 59,810
2018-08-20 $23.27 $23.34 $23.27 $23.34 $19.17 46,186
2018-08-17 $22.84 $23.24 $22.84 $23.18 $19.04 26,933
2018-08-16 $22.91 $23.12 $22.91 $23.11 $18.98 24,382
2018-08-15 $22.76 $22.88 $22.76 $22.88 $18.79 1,584,858
2018-08-14 $23.16 $23.19 $23.16 $23.16 $19.02 65,812
2018-08-13 $23.29 $23.31 $23.27 $23.31 $19.15 45,554
2018-08-10 $23.33 $23.45 $23.26 $23.45 $19.26 196,648
2018-08-09 $23.78 $23.85 $23.74 $23.74 $19.50 27,687
2018-08-08 $23.82 $23.91 $23.75 $23.88 $19.61 35,425
2018-08-07 $23.80 $23.93 $23.80 $23.88 $19.61 31,121
2018-08-06 $23.49 $23.66 $23.49 $23.61 $19.39 54,616
2018-08-03 $23.60 $23.68 $23.60 $23.67 $19.44 12,819
2018-08-02 $23.34 $23.57 $23.34 $23.57 $19.36 35,227
2018-08-01 $23.88 $23.88 $23.87 $23.87 $19.60 22,085
2018-07-31 $24.11 $24.18 $24.05 $24.08 $19.78 26,610
2018-07-30 $23.88 $24.04 $23.88 $23.98 $19.69 35,254
2018-07-27 $23.80 $23.89 $23.79 $23.82 $19.56 44,174
2018-07-26 $23.88 $23.88 $23.78 $23.78 $19.53 42,538
2018-07-25 $23.77 $23.88 $23.68 $23.88 $19.61 28,666
2018-07-24 $23.70 $23.87 $23.70 $23.81 $19.56 38,361
2018-07-23 $23.68 $23.68 $23.62 $23.63 $19.40 26,460
2018-07-20 $23.51 $23.66 $23.51 $23.64 $19.42 27,579
2018-07-19 $23.33 $23.57 $23.33 $23.56 $19.35 23,057
2018-07-18 $23.50 $23.69 $23.50 $23.64 $19.42 19,983
2018-07-17 $23.60 $23.76 $23.60 $23.76 $19.51 42,854
2018-07-16 $23.78 $23.78 $23.55 $23.59 $19.37 45,552
2018-07-13 $23.48 $23.72 $23.48 $23.72 $19.48 31,638
2018-07-12 $23.40 $23.64 $23.40 $23.61 $19.39 24,604
2018-07-11 $23.58 $23.58 $23.39 $23.39 $19.21 31,572
2018-07-10 $23.89 $23.89 $23.87 $23.88 $19.61 32,376
2018-07-09 $23.81 $23.87 $23.79 $23.81 $19.55 55,732
2018-07-06 $23.53 $23.79 $23.53 $23.75 $19.50 17,179
2018-07-05 $23.77 $23.77 $23.60 $23.62 $19.40 23,447
2018-07-03 $23.16 $23.35 $23.16 $23.31 $19.14 26,396
2018-07-02 $23.10 $23.14 $23.08 $23.12 $18.99 110,306
2018-06-29 $23.24 $23.44 $23.24 $23.39 $19.21 264,073
2018-06-28 $23.16 $23.17 $23.08 $23.17 $19.03 292,940
2018-06-27 $23.18 $23.36 $23.18 $23.29 $19.13 37,918
2018-06-26 $23.45 $23.45 $23.40 $23.44 $19.18 86,123
2018-06-25 $23.40 $23.40 $23.37 $23.37 $19.12 213,337
2018-06-22 $23.63 $23.68 $23.63 $23.67 $19.37 74,622
2018-06-21 $23.52 $23.52 $23.35 $23.35 $19.11 228,100
2018-06-20 $23.49 $23.66 $23.49 $23.58 $19.29 38,730
2018-06-19 $23.61 $23.62 $23.42 $23.50 $19.23 1,617,319
2018-06-18 $23.84 $23.91 $23.78 $23.87 $19.53 252,312
2018-06-15 $23.73 $24.20 $23.73 $24.03 $19.66 68,471
2018-06-14 $24.04 $24.28 $24.04 $24.16 $19.77 24,587
2018-06-13 $24.00 $24.22 $24.00 $24.19 $19.79 41,368
2018-06-12 $24.27 $24.27 $24.15 $24.19 $19.79 23,843
2018-06-11 $24.18 $24.33 $24.18 $24.29 $19.88 20,474
2018-06-08 $23.96 $24.19 $23.96 $24.15 $19.76 28,046
2018-06-07 $24.34 $24.35 $24.29 $24.30 $19.88 35,128
2018-06-06 $24.23 $24.30 $24.10 $24.28 $19.87 7,562,807
2018-06-05 $24.08 $24.11 $24.05 $24.05 $19.68 9,675
2018-06-04 $24.18 $24.24 $24.07 $24.07 $19.70 5,700
2018-06-01 $23.99 $24.01 $23.91 $23.98 $19.62 18,300
2018-05-31 $23.82 $23.86 $23.82 $23.86 $19.52 400
2018-05-30 $23.50 $23.50 $23.50 $23.50 $19.23 0
2018-05-29 $23.50 $23.50 $23.50 $23.50 $19.23 200
2018-05-25 $24.17 $24.17 $24.17 $24.17 $19.78 146
2018-05-24 $24.80 $24.80 $24.80 $24.80 $20.29 0
2018-05-23 $24.80 $24.80 $24.80 $24.80 $20.29 20
2018-05-22 $24.80 $24.80 $24.80 $24.80 $20.29 0
2018-05-21 $24.80 $24.80 $24.80 $24.80 $20.29 0
2018-05-18 $24.80 $24.80 $24.80 $24.80 $20.29 375
2018-05-17 $24.64 $24.64 $24.64 $24.64 $20.16 0
2018-05-16 $24.59 $24.96 $24.59 $24.64 $20.16 2,727
2018-05-15 $24.57 $24.57 $24.57 $24.57 $20.10 285
2018-05-14 $24.74 $24.74 $24.72 $24.72 $20.23 658
2018-05-11 $24.40 $24.40 $24.40 $24.40 $19.97 0
2018-05-10 $24.40 $24.40 $24.40 $24.40 $19.97 3
2018-05-09 $24.40 $24.40 $24.40 $24.40 $19.97 0
2018-05-08 $24.40 $24.40 $24.40 $24.40 $19.97 0
2018-05-07 $24.40 $24.40 $24.40 $24.40 $19.97 0
2018-05-04 $24.40 $24.40 $24.40 $24.40 $19.97 0
2018-05-03 $24.40 $24.40 $24.40 $24.40 $19.97 3
2018-05-02 $24.40 $24.40 $24.40 $24.40 $19.97 22,700
2018-05-01 $24.30 $24.30 $24.30 $24.30 $19.88 520
2018-04-30 $24.66 $24.66 $24.66 $24.66 $20.18 10
2018-04-27 $24.66 $24.66 $24.66 $24.66 $20.18 1
2018-04-26 $24.66 $24.66 $24.66 $24.66 $20.18 0
2018-04-25 $24.66 $24.66 $24.66 $24.66 $20.18 0
2018-04-24 $24.66 $24.66 $24.66 $24.66 $20.18 95
2018-04-23 $24.66 $24.66 $24.66 $24.66 $20.18 11
2018-04-20 $24.66 $24.66 $24.66 $24.66 $20.18 10
2018-04-19 $24.53 $24.66 $24.53 $24.66 $20.18 309
2018-04-18 $24.45 $24.45 $24.45 $24.45 $20.01 0
2018-04-17 $24.45 $24.45 $24.45 $24.45 $20.01 0
2018-04-16 $24.45 $24.45 $24.45 $24.45 $20.01 2
2018-04-13 $24.45 $24.45 $24.45 $24.45 $20.01 0
2018-04-12 $24.32 $24.45 $24.32 $24.45 $20.01 298
2018-04-11 $23.54 $23.54 $23.54 $23.54 $19.26 0
2018-04-10 $23.54 $23.54 $23.54 $23.54 $19.26 0
2018-04-09 $23.54 $23.54 $23.54 $23.54 $19.26 0
2018-04-06 $23.54 $23.54 $23.54 $23.54 $19.26 2
2018-04-05 $23.54 $23.54 $23.54 $23.54 $19.26 0
2018-04-04 $23.62 $23.62 $23.54 $23.54 $19.26 3,250
2018-04-03 $23.66 $23.66 $23.66 $23.66 $19.36 359
2018-04-02 $24.01 $24.01 $24.01 $24.01 $19.65 1
2018-03-29 $24.01 $24.01 $24.01 $24.01 $19.65 237
2018-03-28 $23.63 $23.63 $23.63 $23.63 $19.33 504
2018-03-27 $23.62 $23.62 $23.62 $23.62 $19.33 712
2018-03-26 $23.44 $23.44 $23.44 $23.44 $19.18 32
2018-03-23 $23.44 $23.44 $23.44 $23.44 $19.18 110
2018-03-22 $23.58 $23.58 $23.58 $23.58 $19.30 100
2018-03-21 $24.21 $24.21 $24.21 $24.21 $19.81 0
2018-03-20 $24.21 $24.21 $24.21 $24.21 $19.70 0
2018-03-19 $24.21 $24.21 $24.21 $24.21 $19.70 0
2018-03-16 $24.21 $24.21 $24.21 $24.21 $19.70 0
2018-03-15 $24.21 $24.21 $24.21 $24.21 $19.70 75
2018-03-14 $24.21 $24.21 $24.21 $24.21 $19.70 0
2018-03-13 $24.21 $24.21 $24.21 $24.21 $19.70 96
2018-03-12 $24.21 $24.21 $24.21 $24.21 $19.70 900
2018-03-09 $24.17 $24.17 $24.17 $24.17 $19.67 204
2018-03-08 $24.07 $24.07 $24.07 $24.07 $19.59 466
2018-03-07 $23.93 $23.93 $23.93 $23.93 $19.47 100
2018-03-06 $23.93 $23.93 $23.93 $23.93 $19.47 0
2018-03-05 $23.93 $23.93 $23.93 $23.93 $19.47 770
2018-03-02 $23.82 $23.82 $23.82 $23.82 $19.38 467
2018-03-01 $24.43 $24.43 $24.43 $24.43 $19.88 1
2018-02-28 $24.43 $24.43 $24.43 $24.43 $19.88 0
2018-02-27 $24.75 $24.75 $24.43 $24.43 $19.88 300
2018-02-26 $24.70 $24.70 $24.69 $24.70 $20.10 5,906
2018-02-23 $24.13 $24.13 $24.13 $24.13 $19.63 0
2018-02-22 $24.13 $24.13 $24.13 $24.13 $19.63 0
2018-02-21 $24.13 $24.13 $24.13 $24.13 $19.63 1
2018-02-20 $24.51 $24.51 $24.13 $24.13 $19.63 775
2018-02-16 $23.84 $23.84 $23.84 $23.84 $19.40 0
2018-02-15 $23.84 $23.84 $23.84 $23.84 $19.40 0
2018-02-14 $23.84 $23.84 $23.84 $23.84 $19.40 0
2018-02-13 $23.84 $23.84 $23.84 $23.84 $19.40 217
2018-02-12 $23.64 $23.85 $23.42 $23.85 $19.40 5,323
2018-02-09 $23.97 $23.97 $23.97 $23.97 $19.50 0
2018-02-08 $23.97 $23.97 $23.97 $23.97 $19.50 0
2018-02-07 $23.97 $23.97 $23.97 $23.97 $19.50 0
2018-02-06 $23.97 $23.97 $23.97 $23.97 $19.50 200
2018-02-05 $24.77 $24.77 $24.77 $24.77 $20.16 10
2018-02-02 $24.77 $24.77 $24.77 $24.77 $20.16 100
2018-02-01 $25.31 $25.31 $25.31 $25.31 $20.59 87
2018-01-31 $25.31 $25.31 $25.31 $25.31 $20.59 1
2018-01-30 $25.31 $25.31 $25.31 $25.31 $20.59 0
2018-01-29 $25.31 $25.31 $25.31 $25.31 $20.59 10
2018-01-26 $25.31 $25.31 $25.31 $25.31 $20.59 0
2018-01-25 $25.31 $25.31 $25.31 $25.31 $20.59 0
2018-01-24 $25.31 $25.31 $25.31 $25.31 $20.59 0
2018-01-23 $25.31 $25.31 $25.31 $25.31 $20.59 500
2018-01-22 $25.41 $25.41 $25.38 $25.38 $20.65 318
2018-01-19 $25.21 $25.21 $25.21 $25.21 $20.51 0
2018-01-18 $25.21 $25.21 $25.21 $25.21 $20.51 0
2018-01-17 $25.21 $25.21 $25.21 $25.21 $20.51 0
2018-01-16 $25.21 $25.21 $25.21 $25.21 $20.51 400
2018-01-12 $25.30 $25.30 $25.30 $25.30 $20.59 0
2018-01-11 $25.30 $25.30 $25.30 $25.30 $20.59 400
2018-01-10 $25.27 $25.27 $25.27 $25.27 $20.56 397
2018-01-09 $25.30 $25.33 $25.30 $25.33 $20.61 590
2018-01-08 $25.03 $25.24 $25.03 $25.18 $20.49 2,921
2018-01-05 $24.87 $24.87 $24.87 $24.87 $20.24 10
2018-01-04 $24.87 $24.87 $24.87 $24.87 $20.24 0
2018-01-03 $24.87 $24.87 $24.87 $24.87 $20.24 300
2018-01-02 $24.76 $24.76 $24.73 $24.73 $20.12 800
2017-12-29 $24.72 $24.72 $24.72 $24.72 $20.11 0
2017-12-28 $24.72 $24.72 $24.72 $24.72 $20.11 100
2017-12-27 $24.77 $24.77 $24.77 $24.77 $20.16 134
2017-12-26 $24.66 $24.66 $24.66 $24.66 $20.07 1
2017-12-22 $24.66 $24.66 $24.66 $24.66 $20.07 0
2017-12-21 $24.66 $24.66 $24.66 $24.66 $20.07 100
2017-12-20 $24.59 $24.59 $24.20 $24.20 $19.69 7,140
2017-12-19 $24.83 $24.83 $24.75 $24.75 $20.14 876
2017-12-18 $24.96 $24.97 $24.92 $24.97 $20.23 1,006
2017-12-15 $24.79 $24.79 $24.79 $24.79 $20.08 0
2017-12-14 $24.96 $24.96 $24.79 $24.79 $20.08 807
2017-12-13 $24.91 $24.92 $24.90 $24.90 $20.17 3,000
2017-12-12 $24.76 $24.76 $24.76 $24.76 $20.06 0
2017-12-11 $24.76 $24.76 $24.76 $24.76 $20.06 0
2017-12-08 $24.76 $24.76 $24.76 $24.76 $20.06 1,000
2017-12-07 $24.66 $24.69 $24.58 $24.64 $19.96 12,047
2017-12-06 $24.71 $24.71 $24.71 $24.71 $20.02 75
2017-12-05 $24.71 $24.71 $24.71 $24.71 $20.02 284
2017-12-04 $25.01 $25.01 $25.01 $25.01 $20.26 147
2017-12-01 $25.01 $25.01 $25.01 $25.01 $20.26 0
2017-11-30 $25.01 $25.01 $25.01 $25.01 $20.26 400
2017-11-29 $24.90 $24.90 $24.90 $24.90 $20.17 0
2017-11-28 $24.90 $24.90 $24.90 $24.90 $20.17 183
2017-11-27 $24.91 $24.91 $24.91 $24.91 $20.18 0
2017-11-24 $24.91 $24.91 $24.91 $24.91 $20.18 0
2017-11-22 $24.91 $24.91 $24.91 $24.91 $20.18 0
2017-11-21 $24.91 $24.91 $24.91 $24.91 $20.18 331
2017-11-20 $24.62 $24.62 $24.62 $24.62 $19.95 0
2017-11-17 $24.62 $24.62 $24.62 $24.62 $19.95 211
2017-11-16 $24.76 $24.80 $24.59 $24.79 $20.08 25,982
2017-11-15 $24.75 $24.75 $24.75 $24.75 $20.05 1,000
2017-11-14 $25.38 $25.38 $25.38 $25.38 $20.56 10
2017-11-13 $25.35 $25.35 $25.35 $25.35 $20.54 9
2017-11-10 $25.38 $25.38 $25.38 $25.38 $20.56 0
2017-11-09 $25.38 $25.38 $25.38 $25.38 $20.56 0
2017-11-08 $25.38 $25.38 $25.38 $25.38 $20.56 200
2017-11-07 $25.35 $25.35 $25.35 $25.35 $20.54 430
2017-11-06 $25.41 $25.41 $25.41 $25.41 $20.59 3
2017-11-03 $25.41 $25.41 $25.41 $25.41 $20.59 2
2017-11-02 $25.41 $25.41 $25.41 $25.41 $20.59 229
2017-11-01 $25.39 $25.40 $25.39 $25.40 $20.58 2,600
2017-10-31 $25.17 $25.28 $25.17 $25.28 $20.48 1,187
2017-10-30 $25.15 $25.15 $25.15 $25.15 $20.38 300
2017-10-27 $25.36 $25.36 $25.23 $25.27 $20.47 5,827
2017-10-26 $25.22 $25.22 $25.06 $25.06 $20.30 491
2017-10-25 $25.07 $25.07 $25.07 $25.07 $20.31 29
2017-10-24 $25.07 $25.07 $25.07 $25.07 $20.31 150
2017-10-23 $25.01 $25.01 $25.01 $25.01 $20.26 256
2017-10-20 $24.95 $24.95 $24.95 $24.95 $20.21 5
2017-10-19 $24.95 $24.95 $24.95 $24.95 $20.21 524
2017-10-18 $25.02 $25.02 $25.02 $25.02 $20.27 159
2017-10-17 $24.94 $24.94 $24.94 $24.94 $20.20 21
2017-10-16 $24.94 $24.94 $24.94 $24.94 $20.20 10,124
2017-10-13 $25.04 $25.06 $25.04 $25.06 $20.30 301
2017-10-12 $24.95 $24.95 $24.95 $24.95 $20.21 38
2017-10-11 $24.95 $24.95 $24.95 $24.95 $20.21 213
2017-10-10 $24.87 $24.87 $24.87 $24.87 $20.15 0
2017-10-09 $24.87 $24.87 $24.87 $24.87 $20.15 0
2017-10-06 $24.91 $24.91 $24.87 $24.87 $20.15 514
2017-10-05 $24.94 $24.94 $24.90 $24.90 $20.17 603
2017-10-04 $24.74 $24.74 $24.74 $24.74 $20.04 235
2017-10-03 $24.79 $24.79 $24.79 $24.79 $20.08 206
2017-10-02 $24.65 $24.76 $24.65 $24.76 $20.06 609
2017-09-29 $24.65 $24.65 $24.65 $24.65 $19.97 567
2017-09-28 $24.38 $24.43 $24.38 $24.43 $19.79 337
2017-09-27 $24.37 $24.37 $24.37 $24.37 $19.74 1
2017-09-26 $24.37 $24.37 $24.37 $24.37 $19.74 201
2017-09-25 $24.37 $24.37 $24.36 $24.37 $19.74 2,554
2017-09-22 $24.43 $24.43 $24.43 $24.43 $19.79 200
2017-09-21 $24.33 $24.33 $24.10 $24.16 $19.57 2,000
2017-09-20 $24.51 $24.51 $24.51 $24.51 $19.68 0
2017-09-19 $24.62 $24.62 $24.45 $24.51 $19.68 1,079
2017-09-18 $24.50 $24.50 $24.50 $24.50 $19.67 200
2017-09-15 $24.41 $24.41 $24.36 $24.39 $19.58 4,156
2017-09-14 $24.50 $24.50 $24.47 $24.47 $19.65 250
2017-09-13 $24.64 $24.64 $24.64 $24.64 $19.79 0
2017-09-12 $24.64 $24.64 $24.64 $24.64 $19.79 0
2017-09-11 $24.48 $24.64 $24.48 $24.64 $19.79 1,900
2017-09-08 $24.39 $24.39 $24.39 $24.39 $19.58 0
2017-09-07 $24.39 $24.39 $24.39 $24.39 $19.58 100
2017-09-06 $24.19 $24.32 $24.19 $24.32 $19.53 763
2017-09-05 $24.10 $24.11 $24.08 $24.08 $19.34 736
2017-09-01 $24.45 $24.45 $24.45 $24.45 $19.63 409
2017-08-31 $24.15 $24.15 $24.15 $24.15 $19.39 0
2017-08-30 $24.15 $24.15 $24.15 $24.15 $19.39 100
2017-08-29 $24.38 $24.38 $24.38 $24.38 $19.58 0
2017-08-28 $24.38 $24.38 $24.38 $24.38 $19.58 50
2017-08-25 $24.38 $24.38 $24.38 $24.38 $19.58 0
2017-08-24 $24.38 $24.38 $24.38 $24.38 $19.58 782
2017-08-23 $24.30 $24.30 $24.30 $24.30 $19.51 0
2017-08-22 $24.19 $24.30 $24.09 $24.30 $19.51 1,425
2017-08-21 $24.05 $24.05 $24.05 $24.05 $19.31 463
2017-08-18 $24.07 $24.15 $24.07 $24.15 $19.39 1,106
2017-08-17 $24.17 $24.22 $24.11 $24.11 $19.36 1,929
2017-08-16 $24.35 $24.39 $24.35 $24.35 $19.56 3,187
2017-08-15 $24.25 $24.25 $24.25 $24.25 $19.47 876
2017-08-14 $24.17 $24.23 $24.16 $24.23 $19.46 508
2017-08-11 $24.00 $24.00 $24.00 $24.00 $19.27 100
2017-08-10 $24.06 $24.07 $24.06 $24.07 $19.33 1,689
2017-08-09 $24.52 $24.52 $24.52 $24.52 $19.69 0
2017-08-08 $24.52 $24.52 $24.52 $24.52 $19.69 1
2017-08-07 $24.52 $24.52 $24.52 $24.52 $19.69 100
2017-08-04 $24.53 $24.55 $24.53 $24.55 $19.71 200
2017-08-03 $24.37 $24.39 $24.37 $24.39 $19.58 2,082
2017-08-02 $24.26 $24.26 $24.26 $24.26 $19.48 10,001
2017-08-01 $24.28 $24.30 $24.25 $24.26 $19.48 2,672
2017-07-31 $24.12 $24.12 $23.99 $23.99 $19.26 675
2017-07-28 $23.91 $24.15 $23.60 $24.15 $19.39 4,510
2017-07-27 $24.35 $24.35 $24.35 $24.35 $19.55 200
2017-07-26 $24.48 $24.49 $24.45 $24.49 $19.66 946
2017-07-25 $24.40 $24.44 $24.39 $24.39 $19.58 7,990
2017-07-24 $24.27 $24.29 $24.27 $24.29 $19.50 548
2017-07-21 $24.37 $24.37 $24.37 $24.37 $19.57 200
2017-07-20 $24.57 $24.59 $24.56 $24.59 $19.75 612
2017-07-19 $24.59 $24.59 $24.59 $24.59 $19.75 214
2017-07-18 $24.53 $24.54 $24.47 $24.54 $19.70 910
2017-07-17 $24.74 $24.74 $24.71 $24.71 $19.84 370
2017-07-14 $24.68 $24.68 $24.68 $24.68 $19.82 400
2017-07-13 $24.77 $24.77 $24.77 $24.77 $19.89 100
2017-07-12 $24.81 $24.81 $24.73 $24.73 $19.86 235
2017-07-11 $24.59 $24.59 $24.59 $24.59 $19.74 1
2017-07-10 $24.59 $24.59 $24.59 $24.59 $19.74 272
2017-07-07 $24.51 $24.51 $24.51 $24.51 $19.68 200
2017-07-06 $24.29 $24.41 $24.29 $24.39 $19.58 800
2017-07-05 $24.48 $24.50 $24.34 $24.48 $19.66 1,826
2017-07-03 $24.40 $24.40 $24.40 $24.40 $19.59 201
2017-06-30 $24.23 $24.23 $24.23 $24.23 $19.46 350
2017-06-29 $24.63 $24.63 $24.63 $24.63 $19.78 1
2017-06-28 $24.62 $24.63 $24.62 $24.63 $19.78 432
2017-06-27 $24.62 $24.62 $24.57 $24.57 $19.73 1,685
2017-06-26 $24.74 $24.74 $24.74 $24.74 $19.87 559
2017-06-23 $24.75 $24.75 $24.75 $24.75 $19.87 21
2017-06-22 $24.75 $24.75 $24.75 $24.75 $19.87 350
2017-06-21 $24.71 $24.71 $24.69 $24.69 $19.83 517
2017-06-20 $25.15 $25.16 $25.13 $25.13 $19.90 1,238
2017-06-19 $25.35 $25.35 $25.35 $25.35 $20.07 100
2017-06-16 $25.14 $25.14 $25.14 $25.14 $19.91 102
2017-06-15 $25.20 $25.20 $25.20 $25.20 $19.95 0
2017-06-14 $25.20 $25.20 $25.20 $25.20 $19.95 101
2017-06-13 $25.22 $25.22 $25.22 $25.22 $19.97 101
2017-06-12 $25.14 $25.14 $25.14 $25.14 $19.91 4
2017-06-09 $25.14 $25.14 $25.14 $25.14 $19.91 0
2017-06-08 $25.10 $25.14 $25.10 $25.14 $19.91 300
2017-06-07 $25.10 $25.10 $25.10 $25.10 $19.88 2,100
2017-06-06 $25.30 $25.30 $25.30 $25.30 $20.03 0
2017-06-05 $25.30 $25.30 $25.30 $25.30 $20.03 101
2017-06-02 $25.27 $25.27 $25.27 $25.27 $20.01 106
2017-06-01 $25.20 $25.34 $24.93 $25.34 $20.07 2,030
2017-05-31 $25.15 $25.15 $25.15 $25.15 $19.92 200
2017-05-30 $25.10 $25.10 $25.10 $25.10 $19.88 0
2017-05-26 $25.10 $25.10 $25.10 $25.10 $19.88 0
2017-05-25 $25.10 $25.10 $25.10 $25.10 $19.88 0
2017-05-24 $25.10 $25.10 $25.10 $25.10 $19.88 0
2017-05-23 $25.10 $25.10 $25.10 $25.10 $19.88 320
2017-05-22 $25.04 $25.04 $25.04 $25.04 $19.83 0
2017-05-19 $25.04 $25.04 $25.04 $25.04 $19.83 0
2017-05-18 $25.04 $25.04 $25.04 $25.04 $19.83 100
2017-05-17 $25.33 $25.33 $25.09 $25.09 $19.87 1,960
2017-05-16 $25.31 $25.31 $25.31 $25.31 $20.04 101
2017-05-15 $25.26 $25.26 $25.26 $25.26 $20.00 210
2017-05-12 $24.96 $24.96 $24.96 $24.96 $19.77 0
2017-05-11 $24.91 $24.96 $24.91 $24.96 $19.77 558
2017-05-10 $25.09 $25.09 $25.09 $25.09 $19.87 552
2017-05-09 $24.89 $24.89 $24.89 $24.89 $19.71 61
2017-05-08 $24.89 $24.89 $24.89 $24.89 $19.71 158
2017-05-05 $24.84 $24.89 $24.84 $24.89 $19.71 503
2017-05-04 $24.71 $24.76 $24.71 $24.76 $19.61 258
2017-05-03 $24.63 $24.63 $24.63 $24.63 $19.50 600
2017-05-02 $24.44 $24.44 $24.44 $24.44 $19.35 2
2017-05-01 $24.44 $24.44 $24.44 $24.44 $19.35 4
2017-04-28 $24.44 $24.44 $24.44 $24.44 $19.35 5,100
2017-04-27 $24.46 $24.50 $24.44 $24.50 $19.40 450
2017-04-26 $24.65 $24.65 $24.65 $24.65 $19.52 0
2017-04-25 $24.59 $24.65 $24.59 $24.65 $19.52 1,577
2017-04-24 $24.60 $24.60 $24.60 $24.60 $19.48 671
2017-04-21 $24.23 $24.23 $24.23 $24.23 $19.19 0
2017-04-20 $24.18 $24.30 $24.18 $24.23 $19.19 2,260
2017-04-19 $24.04 $24.04 $24.04 $24.04 $19.04 0
2017-04-18 $24.29 $24.50 $24.04 $24.04 $19.04 1,595
2017-04-17 $24.47 $24.50 $24.47 $24.50 $19.40 201
2017-04-13 $24.55 $24.55 $24.55 $24.55 $19.44 577
2017-04-12 $24.55 $24.64 $24.55 $24.64 $19.51 1,900
2017-04-11 $24.60 $24.60 $24.60 $24.60 $19.48 1,274
2017-04-10 $24.60 $24.62 $24.60 $24.62 $19.49 200
2017-04-07 $24.60 $24.60 $24.60 $24.60 $19.48 100
2017-04-06 $24.60 $24.60 $24.60 $24.60 $19.48 100
2017-04-05 $24.60 $24.60 $24.60 $24.60 $19.48 15
2017-04-04 $24.60 $24.60 $24.60 $24.60 $19.48 19
2017-04-03 $24.60 $24.60 $24.60 $24.60 $19.48 1
2017-03-31 $24.60 $24.60 $24.60 $24.60 $19.48 4
2017-03-30 $24.60 $24.60 $24.60 $24.60 $19.48 1
2017-03-29 $24.60 $24.60 $24.60 $24.60 $19.48 21
2017-03-28 $24.59 $24.62 $24.59 $24.60 $19.48 2,101
2017-03-27 $24.21 $24.21 $24.21 $24.21 $19.17 126
2017-03-24 $24.28 $24.28 $24.28 $24.28 $19.23 0
2017-03-23 $24.28 $24.28 $24.28 $24.28 $19.23 0
2017-03-22 $24.18 $24.28 $24.18 $24.28 $19.23 1,548
2017-03-21 $24.42 $24.42 $24.42 $24.42 $19.21 300
2017-03-20 $24.48 $24.48 $24.48 $24.48 $19.26 500
2017-03-17 $24.31 $24.31 $24.31 $24.31 $19.12 0
2017-03-16 $24.31 $24.31 $24.31 $24.31 $19.12 0
2017-03-15 $24.31 $24.31 $24.31 $24.31 $19.12 582
2017-03-14 $24.45 $24.45 $24.45 $24.45 $19.23 8,000
2017-03-13 $24.24 $24.47 $24.24 $24.45 $19.23 6,500
2017-03-10 $24.22 $24.22 $24.22 $24.22 $19.05 0
2017-03-09 $24.20 $24.28 $24.20 $24.22 $19.05 1,265
2017-03-08 $24.23 $24.23 $24.23 $24.23 $19.06 3,300
2017-03-07 $24.21 $24.21 $24.21 $24.21 $19.04 865
2017-03-06 $24.24 $24.24 $24.24 $24.24 $19.06 50
2017-03-03 $24.24 $24.24 $24.24 $24.24 $19.06 0
2017-03-02 $24.20 $24.24 $24.20 $24.24 $19.06 500
2017-03-01 $24.19 $24.19 $24.19 $24.19 $19.03 830
2017-02-28 $23.91 $23.95 $23.91 $23.92 $18.81 1,400
2017-02-27 $23.88 $23.89 $23.88 $23.89 $18.79 1,001
2017-02-24 $23.93 $23.93 $23.86 $23.93 $18.82 572
2017-02-23 $24.05 $24.05 $24.05 $24.05 $18.92 0
2017-02-22 $24.05 $24.05 $24.05 $24.05 $18.92 100
2017-02-21 $23.94 $23.94 $23.94 $23.94 $18.83 0
2017-02-17 $23.94 $23.94 $23.94 $23.94 $18.83 800
2017-02-16 $23.80 $23.82 $23.80 $23.82 $18.74 400
2017-02-15 $23.84 $23.84 $23.84 $23.84 $18.75 0
2017-02-14 $23.61 $23.84 $23.61 $23.84 $18.75 1,300
2017-02-13 $23.91 $23.92 $23.91 $23.92 $18.81 2,000
2017-02-10 $23.29 $23.29 $23.29 $23.29 $18.32 50
2017-02-09 $23.29 $23.29 $23.29 $23.29 $18.32 0
2017-02-08 $23.29 $23.29 $23.29 $23.29 $18.32 0
2017-02-07 $23.29 $23.29 $23.29 $23.29 $18.32 42
2017-02-06 $23.27 $23.29 $23.27 $23.29 $18.32 600
2017-02-03 $23.17 $23.17 $23.17 $23.17 $18.22 0
2017-02-02 $23.17 $23.17 $23.17 $23.17 $18.22 0
2017-02-01 $23.17 $23.17 $23.17 $23.17 $18.22 92
2017-01-31 $23.26 $23.28 $23.17 $23.17 $18.22 7,131
2017-01-30 $23.30 $23.30 $23.30 $23.30 $18.33 206
2017-01-27 $23.17 $23.17 $23.17 $23.17 $18.22 0
2017-01-26 $23.17 $23.17 $23.17 $23.17 $18.22 0
2017-01-25 $23.17 $23.17 $23.17 $23.17 $18.22 75
2017-01-24 $23.17 $23.17 $23.17 $23.17 $18.22 0
2017-01-23 $23.30 $23.30 $23.17 $23.17 $18.22 3,409
2017-01-20 $23.33 $23.33 $23.30 $23.30 $18.33 1,000
2017-01-19 $23.40 $23.40 $23.37 $23.37 $18.38 291
2017-01-18 $23.47 $23.47 $23.47 $23.47 $18.46 0
2017-01-17 $23.43 $23.47 $23.43 $23.47 $18.46 625
2017-01-13 $23.65 $23.69 $23.64 $23.68 $18.62 4,200
2017-01-12 $23.65 $23.65 $23.59 $23.63 $18.58 18,113
2017-01-11 $23.63 $23.63 $23.63 $23.63 $18.59 0
2017-01-10 $23.61 $23.63 $23.61 $23.63 $18.59 210
2017-01-09 $23.27 $23.27 $23.27 $23.27 $18.30 12
2017-01-06 $23.27 $23.27 $23.27 $23.27 $18.30 0
2017-01-05 $23.27 $23.27 $23.27 $23.27 $18.30 0
2017-01-04 $23.27 $23.27 $23.27 $23.27 $18.30 0
2017-01-03 $23.27 $23.27 $23.27 $23.27 $18.30 0
2016-12-30 $23.27 $23.27 $23.27 $23.27 $18.30 101
2016-12-29 $23.27 $23.27 $23.27 $23.27 $18.30 13
2016-12-28 $23.27 $23.27 $23.27 $23.27 $18.30 1
2016-12-27 $23.43 $23.43 $23.27 $23.27 $18.30 260
2016-12-23 $23.11 $23.11 $23.11 $23.11 $18.17 0
2016-12-22 $23.11 $23.11 $23.11 $23.11 $18.17 0
2016-12-21 $23.11 $23.11 $23.11 $23.11 $18.17 100
2016-12-20 $23.21 $23.21 $23.21 $23.21 $18.15 0
2016-12-19 $23.21 $23.21 $23.21 $23.21 $18.15 0
2016-12-16 $23.21 $23.21 $23.21 $23.21 $18.15 108
2016-12-15 $22.11 $22.11 $22.11 $22.11 $17.29 7
2016-12-14 $22.11 $22.11 $22.11 $22.11 $17.29 23
2016-12-13 $23.43 $23.43 $23.43 $23.43 $18.32 0
2016-12-12 $23.43 $23.43 $23.43 $23.43 $18.32 0
2016-12-09 $23.43 $23.43 $23.43 $23.43 $18.32 0
2016-12-08 $23.43 $23.43 $23.43 $23.43 $17.35 0
2016-12-07 $23.43 $23.43 $23.43 $23.43 $17.35 0
2016-12-06 $23.43 $23.43 $23.43 $23.43 $17.35 0
2016-12-05 $23.43 $23.43 $23.43 $23.43 $17.35 0
2016-12-02 $23.49 $23.49 $23.43 $23.43 $17.35 350
2016-12-01 $23.65 $23.65 $23.65 $23.65 $17.51 0
2016-11-30 $23.65 $23.65 $23.65 $23.65 $17.51 0
2016-11-29 $23.65 $23.65 $23.65 $23.65 $17.51 0
2016-11-28 $23.65 $23.65 $23.65 $23.65 $17.51 0
2016-11-25 $23.65 $23.65 $23.65 $23.65 $17.51 0
2016-11-23 $23.61 $23.65 $23.61 $23.65 $17.51 850
2016-11-22 $23.34 $23.34 $23.34 $23.34 $17.28 0
2016-11-21 $23.34 $23.34 $23.34 $23.34 $17.28 0
2016-11-18 $23.34 $23.34 $23.34 $23.34 $17.28 1
2016-11-17 $23.34 $23.34 $23.34 $23.34 $17.28 0
2016-11-16 $23.34 $23.34 $23.34 $23.34 $17.28 0
2016-11-15 $23.34 $23.34 $23.34 $23.34 $17.28 0
2016-11-14 $23.34 $23.34 $23.34 $23.34 $17.28 0
2016-11-11 $23.35 $23.35 $23.34 $23.34 $17.28 911
2016-11-10 $23.69 $23.69 $23.69 $23.69 $17.55 0
2016-11-09 $23.66 $23.69 $23.66 $23.69 $17.55 250
2016-11-08 $23.00 $23.00 $23.00 $23.00 $17.03 0
2016-11-07 $23.00 $23.00 $23.00 $23.00 $17.03 0
2016-11-04 $23.00 $23.00 $23.00 $23.00 $17.03 1,370
2016-11-03 $23.58 $23.58 $23.58 $23.58 $17.46 0
2016-11-02 $23.58 $23.58 $23.58 $23.58 $17.46 0
2016-11-01 $23.59 $23.59 $23.58 $23.58 $17.46 540
2016-10-31 $23.64 $23.64 $23.64 $23.64 $17.50 2
2016-10-28 $23.64 $23.64 $23.64 $23.64 $17.50 0
2016-10-27 $23.64 $23.64 $23.64 $23.64 $17.50 0
2016-10-26 $23.64 $23.64 $23.64 $23.64 $17.50 0
2016-10-25 $23.64 $23.64 $23.64 $23.64 $17.50 0
2016-10-24 $23.64 $23.64 $23.64 $23.64 $17.50 0
2016-10-21 $23.64 $23.64 $23.64 $23.64 $17.50 0
2016-10-20 $23.64 $23.64 $23.64 $23.64 $17.50 0
2016-10-19 $23.64 $23.64 $23.64 $23.64 $17.50 1
2016-10-18 $23.64 $23.64 $23.64 $23.64 $17.50 0
2016-10-17 $23.64 $23.64 $23.64 $23.64 $17.50 118
2016-10-14 $23.94 $23.94 $23.94 $23.94 $17.72 0
2016-10-13 $23.94 $23.94 $23.94 $23.94 $17.72 0
2016-10-12 $23.94 $23.94 $23.94 $23.94 $17.72 0
2016-10-11 $23.94 $23.94 $23.94 $23.94 $17.72 1
2016-10-10 $23.89 $23.94 $23.89 $23.94 $17.72 3,001
2016-10-07 $23.20 $23.20 $23.20 $23.20 $17.18 0
2016-10-06 $23.20 $23.20 $23.20 $23.20 $17.18 56
2016-10-05 $23.20 $23.20 $23.20 $23.20 $17.18 0
2016-10-04 $23.20 $23.20 $23.20 $23.20 $17.18 0
2016-10-03 $23.20 $23.20 $23.20 $23.20 $17.18 0
2016-09-30 $23.20 $23.20 $23.20 $23.20 $17.18 10
2016-09-29 $23.20 $23.20 $23.20 $23.20 $17.18 0
2016-09-28 $23.20 $23.20 $23.20 $23.20 $17.18 3
2016-09-27 $23.21 $23.21 $23.20 $23.20 $17.18 200
2016-09-26 $23.18 $23.18 $23.18 $23.18 $17.16 0
2016-09-23 $23.18 $23.18 $23.18 $23.18 $17.16 0
2016-09-22 $23.18 $23.18 $23.18 $23.18 $17.16 3
2016-09-21 $23.22 $23.22 $23.22 $23.22 $17.19 0
2016-09-20 $23.22 $23.22 $23.22 $23.22 $17.17 0
2016-09-19 $23.21 $23.22 $23.20 $23.22 $17.17 975
2016-09-16 $23.59 $23.59 $23.59 $23.59 $17.44 0
2016-09-15 $23.59 $23.59 $23.59 $23.59 $17.44 0
2016-09-14 $23.59 $23.59 $23.59 $23.59 $17.44 4
2016-09-13 $23.59 $23.59 $23.59 $23.59 $17.44 18
2016-09-12 $23.59 $23.59 $23.59 $23.59 $17.44 2
2016-09-09 $23.59 $23.59 $23.59 $23.59 $17.44 0
2016-09-08 $23.59 $23.59 $23.59 $23.59 $17.44 0
2016-09-07 $23.59 $23.59 $23.59 $23.59 $17.44 3
2016-09-06 $23.59 $23.59 $23.59 $23.59 $17.44 0
2016-09-02 $23.59 $23.59 $23.59 $23.59 $17.44 731
2016-09-01 $23.40 $23.40 $23.40 $23.40 $17.30 8
2016-08-31 $23.40 $23.40 $23.40 $23.40 $17.30 0
2016-08-30 $23.40 $23.40 $23.40 $23.40 $17.30 198
2016-08-29 $23.79 $23.79 $23.37 $23.37 $17.28 1,152
2016-08-26 $23.41 $23.41 $23.41 $23.41 $17.31 0
2016-08-25 $23.41 $23.41 $23.41 $23.41 $17.31 0
2016-08-24 $23.41 $23.42 $23.41 $23.41 $17.31 4,430
2016-08-23 $23.50 $23.50 $23.50 $23.50 $17.37 100
2016-08-22 $23.35 $23.35 $23.35 $23.35 $17.27 180
2016-08-19 $23.50 $23.50 $23.40 $23.40 $17.30 200
2016-08-18 $23.59 $23.59 $23.59 $23.59 $17.44 0
2016-08-17 $23.59 $23.59 $23.59 $23.59 $17.44 0
2016-08-16 $23.59 $23.59 $23.59 $23.59 $17.44 575
2016-08-15 $23.98 $23.98 $23.78 $23.82 $17.61 1,949
2016-08-12 $23.58 $23.58 $23.58 $23.58 $17.44 0
2016-08-11 $23.58 $23.58 $23.58 $23.58 $17.44 0
2016-08-10 $23.58 $23.64 $23.58 $23.58 $17.44 3,700
2016-08-09 $23.01 $23.01 $23.01 $23.01 $17.01 0
2016-08-08 $23.01 $23.01 $23.01 $23.01 $17.01 0
2016-08-05 $23.01 $23.01 $23.01 $23.01 $17.01 0
2016-08-04 $23.01 $23.01 $23.01 $23.01 $17.01 0
2016-08-03 $22.69 $23.02 $22.69 $23.01 $17.01 10,612
2016-08-02 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-08-01 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-07-29 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-07-28 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-07-27 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-07-26 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-07-25 $22.97 $22.97 $22.97 $22.97 $16.98 55
2016-07-22 $22.97 $22.97 $22.97 $22.97 $16.98 3
2016-07-21 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-07-20 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-07-19 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-07-18 $22.97 $22.97 $22.97 $22.97 $16.98 0
2016-07-15 $22.97 $22.97 $22.97 $22.97 $16.98 218
2016-07-14 $22.96 $22.96 $22.96 $22.96 $16.98 0
2016-07-13 $22.96 $22.96 $22.96 $22.96 $16.98 100
2016-07-12 $22.91 $22.91 $22.91 $22.91 $16.94 292
2016-07-11 $22.71 $22.71 $22.70 $22.70 $16.78 400
2016-07-08 $22.48 $22.48 $22.48 $22.48 $16.62 200
2016-07-07 $22.30 $22.30 $22.30 $22.30 $16.49 630
2016-07-06 $21.75 $21.75 $21.75 $21.75 $16.08 0
2016-07-05 $21.75 $21.75 $21.75 $21.75 $16.08 0
2016-07-01 $21.75 $21.75 $21.75 $21.75 $16.08 0
2016-06-30 $21.75 $21.75 $21.75 $21.75 $16.08 0
2016-06-29 $21.75 $21.75 $21.75 $21.75 $16.08 0
2016-06-28 $21.75 $21.75 $21.75 $21.75 $16.08 0
2016-06-27 $21.75 $21.75 $21.75 $21.75 $16.08 3
2016-06-24 $21.75 $21.75 $21.75 $21.75 $16.08 575
2016-06-23 $22.19 $22.19 $22.19 $22.19 $16.41 0
2016-06-22 $22.19 $22.19 $22.19 $22.19 $16.41 1,000
2016-06-21 $22.09 $22.09 $22.09 $22.09 $16.33 1,000
2016-06-20 $22.56 $22.56 $22.56 $22.56 $16.23 180
2016-06-17 $22.05 $22.05 $22.05 $22.05 $15.86 0
2016-06-16 $22.05 $22.05 $22.05 $22.05 $15.86 0
2016-06-15 $22.05 $22.05 $22.05 $22.05 $15.86 464
2016-06-14 $21.81 $21.81 $21.73 $21.75 $15.65 1,944
2016-06-13 $23.08 $23.08 $23.08 $23.08 $16.60 0
2016-06-10 $23.08 $23.08 $23.08 $23.08 $16.60 0
2016-06-09 $23.08 $23.08 $23.08 $23.08 $16.60 0
2016-06-08 $23.08 $23.08 $23.08 $23.08 $16.60 0
2016-06-07 $23.08 $23.08 $23.08 $23.08 $16.60 0
2016-06-06 $23.08 $23.08 $23.08 $23.08 $16.60 780
2016-06-03 $22.89 $22.89 $22.89 $22.89 $16.47 500
2016-06-02 $23.04 $23.04 $23.04 $23.04 $16.57 0
2016-06-01 $23.04 $23.04 $23.04 $23.04 $16.57 0
2016-05-31 $23.04 $23.04 $23.04 $23.04 $16.57 0
2016-05-27 $23.04 $23.04 $23.04 $23.04 $16.57 0
2016-05-26 $23.04 $23.04 $23.04 $23.04 $16.57 0
2016-05-25 $23.04 $23.04 $23.04 $23.04 $16.57 0
2016-05-24 $23.04 $23.04 $23.04 $23.04 $16.57 100
2016-05-23 $22.77 $22.77 $22.77 $22.77 $16.38 0
2016-05-20 $22.77 $22.77 $22.77 $22.77 $16.38 0
2016-05-19 $22.77 $22.77 $22.77 $22.77 $16.38 0
2016-05-18 $22.77 $22.77 $22.77 $22.77 $16.38 0
2016-05-17 $22.77 $22.77 $22.77 $22.77 $16.38 0
2016-05-16 $22.77 $22.77 $22.77 $22.77 $16.38 0
2016-05-13 $22.77 $22.77 $22.77 $22.77 $16.38 0
2016-05-12 $22.77 $22.77 $22.77 $22.77 $16.38 0
2016-05-11 $22.77 $22.77 $22.77 $22.77 $16.38 100
2016-05-10 $22.69 $22.69 $22.69 $22.69 $16.32 0
2016-05-09 $22.69 $22.69 $22.69 $22.69 $16.32 0
2016-05-06 $22.58 $22.69 $22.57 $22.69 $16.32 5,500
2016-05-05 $22.65 $22.65 $22.65 $22.65 $16.29 0
2016-05-04 $22.65 $22.65 $22.62 $22.65 $16.29 701
2016-05-03 $23.00 $23.00 $23.00 $23.00 $16.54 2,875
2016-05-02 $23.60 $23.60 $23.60 $23.60 $16.98 0
2016-04-29 $23.60 $23.60 $23.60 $23.60 $16.98 0
2016-04-28 $23.60 $23.60 $23.60 $23.60 $16.98 0
2016-04-27 $23.60 $23.60 $23.60 $23.60 $16.98 0
2016-04-26 $23.60 $23.60 $23.60 $23.60 $16.98 0
2016-04-25 $23.60 $23.60 $23.60 $23.60 $16.98 0
2016-04-22 $23.60 $23.60 $23.60 $23.60 $16.98 0
2016-04-21 $23.60 $23.60 $23.60 $23.60 $16.98 0
2016-04-20 $23.60 $23.60 $23.59 $23.60 $16.98 500
2016-04-19 $23.29 $23.29 $23.29 $23.29 $16.75 0
2016-04-18 $23.28 $23.29 $23.28 $23.29 $16.75 599
2016-04-15 $23.20 $23.20 $23.20 $23.20 $16.69 100
2016-04-14 $22.54 $22.54 $22.54 $22.54 $16.21 0
2016-04-13 $22.54 $22.54 $22.54 $22.54 $16.21 0
2016-04-12 $22.54 $22.54 $22.54 $22.54 $16.21 0
2016-04-11 $22.54 $22.54 $22.54 $22.54 $16.21 1
2016-04-08 $22.54 $22.54 $22.54 $22.54 $16.21 0
2016-04-07 $22.54 $22.54 $22.54 $22.54 $16.21 0
2016-04-06 $22.54 $22.54 $22.54 $22.54 $16.21 0
2016-04-05 $22.54 $22.54 $22.54 $22.54 $16.21 0
2016-04-04 $22.54 $22.54 $22.54 $22.54 $16.21 0
2016-04-01 $22.54 $22.54 $22.54 $22.54 $16.21 0
2016-03-31 $22.51 $22.54 $22.51 $22.54 $16.21 1,000
2016-03-30 $22.49 $22.49 $22.49 $22.49 $16.18 0
2016-03-29 $22.49 $22.49 $22.49 $22.49 $16.18 1
2016-03-28 $22.49 $22.49 $22.49 $22.49 $16.18 0
2016-03-24 $22.49 $22.49 $22.49 $22.49 $16.18 0
2016-03-23 $22.49 $22.49 $22.49 $22.49 $16.18 0
2016-03-22 $22.51 $22.51 $22.49 $22.49 $16.18 1,800
2016-03-21 $22.55 $22.55 $22.55 $22.55 $16.14 1
2016-03-18 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-03-17 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-03-16 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-03-15 $22.55 $22.55 $22.55 $22.55 $16.14 3
2016-03-14 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-03-11 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-03-10 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-03-09 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-03-08 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-03-07 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-03-04 $22.55 $22.55 $22.55 $22.55 $16.14 1,166
2016-03-03 $22.14 $22.14 $22.14 $22.14 $15.84 0
2016-03-02 $22.14 $22.14 $22.14 $22.14 $15.84 100
2016-03-01 $21.88 $21.88 $21.88 $21.88 $15.66 0
2016-02-29 $21.88 $21.88 $21.88 $21.88 $15.66 0
2016-02-26 $21.88 $21.88 $21.88 $21.88 $15.66 120
2016-02-25 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-24 $20.50 $20.50 $20.50 $20.50 $14.67 3
2016-02-23 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-22 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-19 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-18 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-17 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-16 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-12 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-11 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-10 $20.50 $20.50 $20.50 $20.50 $14.67 0
2016-02-09 $20.68 $20.68 $20.50 $20.50 $14.67 200
2016-02-08 $21.98 $21.98 $21.98 $21.98 $15.73 1
2016-02-05 $21.98 $21.98 $21.98 $21.98 $15.73 0
2016-02-04 $21.98 $21.98 $21.98 $21.98 $15.73 0
2016-02-03 $21.98 $21.98 $21.98 $21.98 $15.73 0
2016-02-02 $21.98 $21.98 $21.98 $21.98 $15.73 0
2016-02-01 $21.98 $21.98 $21.98 $21.98 $15.73 100
2016-01-29 $21.49 $21.49 $21.49 $21.49 $15.38 0
2016-01-28 $21.49 $21.49 $21.49 $21.49 $15.38 0
2016-01-27 $21.49 $21.49 $21.49 $21.49 $15.38 100
2016-01-26 $20.71 $20.71 $20.71 $20.71 $14.82 0
2016-01-25 $20.71 $20.71 $20.71 $20.71 $14.82 0
2016-01-22 $20.71 $20.71 $20.71 $20.71 $14.82 0
2016-01-21 $20.71 $20.71 $20.71 $20.71 $14.82 0
2016-01-20 $20.82 $20.82 $20.71 $20.71 $14.82 2,545
2016-01-19 $21.01 $21.01 $21.01 $21.01 $15.03 0
2016-01-15 $21.19 $21.19 $20.78 $21.01 $15.03 6,317
2016-01-14 $21.40 $21.40 $21.40 $21.40 $15.31 0
2016-01-13 $21.40 $21.40 $21.40 $21.40 $15.31 0
2016-01-12 $21.40 $21.40 $21.40 $21.40 $15.31 0
2016-01-11 $21.40 $21.40 $21.40 $21.40 $15.31 0
2016-01-08 $22.07 $22.07 $21.40 $21.40 $15.31 7,616
2016-01-07 $22.30 $22.30 $22.30 $22.30 $15.96 0
2016-01-06 $22.30 $22.30 $22.30 $22.30 $15.96 1,790
2016-01-05 $22.55 $22.55 $22.55 $22.55 $16.14 0
2016-01-04 $22.75 $22.75 $22.46 $22.55 $16.14 5,768
2015-12-31 $22.88 $22.98 $22.87 $22.98 $16.44 300
2015-12-30 $23.02 $23.02 $23.01 $23.02 $16.47 1,140
2015-12-29 $23.14 $23.20 $23.14 $23.20 $16.60 200
2015-12-28 $22.80 $22.82 $22.79 $22.81 $16.32 1,100
2015-12-24 $22.39 $22.39 $22.39 $22.39 $16.02 0
2015-12-23 $22.39 $22.39 $22.39 $22.39 $16.02 0
2015-12-22 $22.38 $22.39 $22.38 $22.39 $16.02 540
2015-12-21 $22.62 $22.62 $22.62 $22.62 $16.19 35
2015-12-18 $22.62 $22.62 $22.62 $22.62 $16.19 0
2015-12-17 $22.72 $22.72 $22.62 $22.62 $16.19 1,118
2015-12-16 $22.50 $22.70 $22.49 $22.70 $16.24 3,090
2015-12-15 $22.30 $22.62 $22.30 $22.62 $15.92 25,017
2015-12-14 $22.24 $22.24 $22.00 $22.20 $15.62 6,172
2015-12-11 $22.96 $22.96 $22.96 $22.96 $16.16 0
2015-12-10 $22.96 $22.96 $22.96 $22.96 $16.16 0
2015-12-09 $23.00 $23.01 $22.94 $22.96 $16.16 2,615
2015-12-08 $23.11 $23.18 $23.06 $23.13 $16.28 865
2015-12-07 $23.43 $23.43 $23.43 $23.43 $16.48 0
2015-12-04 $23.42 $23.43 $23.42 $23.43 $16.48 640
2015-12-03 $23.90 $23.90 $23.75 $23.75 $16.71 2,080
2015-12-02 $24.17 $24.19 $23.95 $23.96 $16.86 1,300
2015-12-01 $24.04 $24.15 $24.04 $24.14 $16.99 2,350
2015-11-30 $23.78 $24.17 $23.78 $24.13 $16.98 9,200
2015-11-27 $24.21 $24.21 $24.21 $24.21 $17.04 149
2015-11-25 $23.90 $23.90 $23.90 $23.90 $16.82 0
2015-11-24 $23.90 $23.90 $23.90 $23.90 $16.82 100
2015-11-23 $24.14 $24.18 $24.11 $24.11 $16.97 800
2015-11-20 $24.05 $24.05 $24.05 $24.05 $16.92 0
2015-11-19 $24.05 $24.05 $24.05 $24.05 $16.92 0
2015-11-18 $24.05 $24.05 $24.05 $24.05 $16.92 149
2015-11-17 $23.92 $23.92 $23.92 $23.92 $16.83 925
2015-11-16 $23.36 $23.36 $23.36 $23.36 $16.44 0
2015-11-13 $23.46 $23.46 $23.31 $23.36 $16.44 6,201
2015-11-12 $23.75 $23.75 $23.50 $23.50 $16.54 3,750
2015-11-11 $23.79 $23.79 $23.79 $23.79 $16.74 0
2015-11-10 $23.79 $23.79 $23.79 $23.79 $16.74 0
2015-11-09 $24.05 $24.05 $23.75 $23.79 $16.74 5,172
2015-11-06 $24.15 $24.15 $24.15 $24.15 $16.99 661
2015-11-05 $24.15 $24.15 $24.15 $24.15 $16.99 1,200
2015-11-04 $24.06 $24.06 $24.06 $24.06 $16.93 0
2015-11-03 $24.06 $24.06 $24.06 $24.06 $16.93 0
2015-11-02 $24.06 $24.06 $24.06 $24.06 $16.93 0
2015-10-30 $24.06 $24.06 $24.06 $24.06 $16.93 0
2015-10-29 $24.21 $24.21 $24.06 $24.06 $16.93 300
2015-10-28 $24.30 $24.30 $24.30 $24.30 $17.10 500
2015-10-27 $24.11 $24.17 $24.11 $24.14 $16.99 1,000
2015-10-26 $24.33 $24.33 $24.27 $24.27 $17.08 1,710
2015-10-23 $24.15 $24.46 $24.15 $24.46 $17.21 1,864
2015-10-22 $23.77 $23.77 $23.77 $23.77 $16.73 0
2015-10-21 $23.77 $23.77 $23.77 $23.77 $16.73 0
2015-10-20 $23.77 $23.77 $23.77 $23.77 $16.73 150
2015-10-19 $23.88 $23.94 $23.88 $23.94 $16.85 4,250
2015-10-16 $23.73 $23.73 $23.73 $23.73 $16.70 0
2015-10-15 $23.73 $23.73 $23.73 $23.73 $16.70 0
2015-10-14 $23.73 $23.73 $23.73 $23.73 $16.70 100
2015-10-13 $23.65 $23.65 $23.65 $23.65 $16.64 0
2015-10-12 $23.65 $23.65 $23.65 $23.65 $16.64 0
2015-10-09 $23.65 $23.65 $23.65 $23.65 $16.64 0
2015-10-08 $23.65 $23.65 $23.65 $23.65 $16.64 0
2015-10-07 $23.86 $23.86 $23.65 $23.65 $16.64 265
2015-10-06 $22.83 $22.83 $22.83 $22.83 $16.07 0
2015-10-05 $22.83 $22.83 $22.83 $22.83 $16.07 0
2015-10-02 $22.52 $22.83 $22.50 $22.83 $16.07 1,320
2015-10-01 $22.70 $22.70 $22.70 $22.70 $15.98 0
2015-09-30 $22.70 $22.70 $22.70 $22.70 $15.98 270
2015-09-29 $22.23 $22.23 $22.23 $22.23 $15.64 265
2015-09-28 $22.57 $22.57 $22.57 $22.57 $15.88 0
2015-09-25 $22.57 $22.57 $22.57 $22.57 $15.88 0
2015-09-24 $22.57 $22.57 $22.57 $22.57 $15.88 950
2015-09-23 $22.98 $22.98 $22.98 $22.98 $16.17 0
2015-09-22 $22.98 $22.98 $22.98 $22.98 $16.17 50
2015-09-21 $22.98 $22.98 $22.98 $22.98 $16.17 0
2015-09-18 $22.98 $22.98 $22.98 $22.98 $16.17 614
2015-09-17 $23.36 $23.37 $23.36 $23.37 $16.44 548
2015-09-16 $23.09 $23.09 $23.09 $23.09 $16.25 0
2015-09-15 $23.09 $23.09 $23.09 $23.09 $16.25 0
2015-09-14 $23.14 $23.14 $23.14 $23.14 $16.25 50
2015-09-11 $23.15 $23.15 $22.99 $23.14 $16.25 1,460
2015-09-10 $23.64 $23.64 $23.64 $23.64 $16.60 0
2015-09-09 $23.64 $23.64 $23.64 $23.64 $16.60 453
2015-09-08 $23.35 $23.43 $23.35 $23.35 $16.40 68,000
2015-09-04 $22.76 $22.76 $22.76 $22.76 $15.98 0
2015-09-03 $22.76 $22.76 $22.76 $22.76 $15.98 0

Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) News Headlines

Recent Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) News
Similar Companies to Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) 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.