BTC iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) Exchange: BATS

Data as of May 9, 2025

$27.64 ($-0.06) -0.23%

BTC iShares Currency Hedged MSCI Emerging Markets ETF - Daily Information
Click for more stock information on BTC iShares Currency Hedged MSCI Emerging Markets ETF.
Daily Information Data
Date May 9, 2025
Open $27.51
Previous Close $27.64
High $27.64
Low $27.46
Adjusted Open $27.51
Previous Adjusted Close $27.64
Adjusted High $27.64
Adjusted Low $27.46

About BTC iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

The Fund seeks to track the investment results of the MSCI Emerging Markets 100% Hedged to USD Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for global emerging markets stock performance with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. As of August 31, 2019, the Underlying Index consisted of securities from the following 26 emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index at a one-month forward rate to effectively create a “hedge” against fluctuations in the relative value of the non-U.S. dollar component currencies in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the non-U.S. dollar component currencies are weakening relative to the U.S. dollar and appreciation in some of the non-U.S. dollar component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the non-U.S. dollar component currencies are rising relative to the U.S. dollar.In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the non-U.S. dollar component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the non-U.S. dollar component currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the non-U.S. dollar component currencies. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the non-U.S. dollar component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. 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 approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

Date Open High Low Close Adj.Close Volume
2025-04-25 $27.51 $27.64 $27.46 $27.64 $27.64 7,970
2025-04-24 $27.59 $27.70 $27.45 $27.70 $27.70 94,606
2025-04-23 $27.47 $27.50 $27.35 $27.40 $27.40 6,648
2025-04-22 $26.77 $27.16 $26.77 $27.02 $27.02 22,681
2025-04-21 $26.64 $26.74 $26.46 $26.59 $26.59 9,364
2025-04-17 $26.64 $26.79 $26.64 $26.65 $26.65 4,820
2025-04-16 $26.60 $26.72 $26.32 $26.41 $26.41 15,035
2025-04-15 $26.99 $26.99 $26.84 $26.86 $26.86 7,153
2025-04-14 $26.66 $26.94 $26.66 $26.85 $26.85 11,969
2025-04-11 $26.22 $26.61 $26.09 $26.51 $26.51 67,846
2025-04-10 $26.19 $26.21 $25.64 $26.03 $26.03 64,690
2025-04-09 $24.76 $26.38 $24.76 $26.22 $26.22 102,647
2025-04-08 $25.92 $25.92 $24.81 $24.94 $24.94 53,159
2025-04-07 $25.00 $25.92 $22.97 $25.25 $25.25 165,706
2025-04-04 $26.77 $26.77 $26.00 $26.09 $26.09 18,738
2025-04-03 $27.68 $27.73 $27.46 $27.48 $27.48 53,209
2025-04-02 $28.12 $28.27 $28.06 $28.15 $28.15 10,317
2025-04-01 $28.08 $28.25 $28.01 $28.16 $28.16 5,564
2025-03-31 $27.96 $28.08 $27.77 $28.08 $28.08 9,115
2025-03-28 $28.22 $28.22 $28.12 $28.13 $28.13 3,912
2025-03-27 $28.09 $28.70 $28.09 $28.58 $28.58 3,356
2025-03-26 $28.67 $28.67 $28.44 $28.45 $28.45 9,644
2025-03-25 $28.67 $28.72 $28.64 $28.67 $28.67 11,358
2025-03-24 $28.70 $28.84 $28.67 $28.67 $28.67 96,124
2025-03-21 $28.57 $28.78 $28.43 $28.47 $28.47 3,871
2025-03-20 $28.67 $28.78 $28.67 $28.76 $28.76 15,880
2025-03-19 $28.98 $29.01 $28.90 $28.92 $28.92 18,125
2025-03-18 $28.99 $28.99 $28.84 $28.93 $28.93 13,240
2025-03-17 $28.55 $29.06 $28.55 $29.01 $29.01 78,744
2025-03-14 $28.46 $28.60 $28.43 $28.60 $28.60 9,680
2025-03-13 $28.12 $28.16 $28.00 $28.10 $28.10 6,587
2025-03-12 $28.27 $28.27 $28.06 $28.24 $28.24 60,996
2025-03-11 $30.60 $30.60 $27.88 $28.06 $28.06 50,539
2025-03-10 $28.24 $28.24 $27.72 $27.87 $27.87 8,410
2025-03-07 $28.37 $28.53 $28.24 $28.48 $28.48 79,184
2025-03-06 $28.54 $28.57 $28.33 $28.34 $28.34 21,036
2025-03-05 $27.99 $28.55 $27.99 $28.51 $28.51 10,457
2025-03-04 $27.71 $28.01 $27.47 $27.71 $27.71 4,331
2025-03-03 $27.13 $28.02 $27.13 $27.57 $27.57 14,354
2025-02-28 $27.74 $27.85 $27.65 $27.66 $27.66 16,171
2025-02-27 $28.51 $28.51 $28.22 $28.22 $28.22 5,813
2025-02-26 $28.66 $28.84 $28.64 $28.70 $28.70 9,963
2025-02-25 $28.46 $28.46 $28.32 $28.40 $28.40 4,309
2025-02-24 $28.59 $28.59 $28.30 $28.33 $28.33 8,472
2025-02-21 $29.00 $29.00 $28.68 $28.77 $28.77 15,838
2025-02-20 $28.82 $28.87 $28.67 $28.81 $28.81 54,462
2025-02-19 $28.67 $28.67 $28.42 $28.42 $28.42 61,193
2025-02-18 $28.60 $28.73 $28.60 $28.69 $28.69 10,987
2025-02-14 $28.44 $28.48 $28.35 $28.48 $28.48 30,224
2025-02-13 $28.17 $28.26 $28.13 $28.25 $28.25 5,876
2025-02-12 $28.04 $28.22 $28.00 $28.20 $28.20 15,945
2025-02-11 $27.95 $28.10 $27.95 $28.01 $28.01 14,026
2025-02-10 $28.03 $28.16 $28.03 $28.11 $28.11 26,339
2025-02-07 $28.07 $28.07 $27.85 $27.90 $27.90 14,339
2025-02-06 $27.75 $27.83 $27.74 $27.78 $27.78 7,814
2025-02-05 $27.71 $27.80 $27.71 $27.72 $27.72 8,085
2025-02-04 $27.68 $27.88 $27.68 $27.82 $27.82 34,779
2025-02-03 $27.73 $28.83 $27.23 $27.45 $27.45 18,817
2025-01-31 $27.77 $27.86 $27.50 $27.74 $27.74 170,964
2025-01-30 $27.65 $27.87 $27.58 $27.83 $27.83 20,933
2025-01-29 $27.35 $27.48 $27.32 $27.35 $27.35 17,871
2025-01-28 $27.04 $27.37 $26.98 $27.24 $27.24 141,130
2025-01-27 $27.17 $27.25 $26.88 $27.06 $27.06 518,467
2025-01-24 $27.37 $27.59 $27.37 $27.58 $27.58 17,796
2025-01-23 $27.22 $27.44 $27.22 $27.44 $27.44 12,152
2025-01-22 $27.54 $27.54 $27.35 $27.39 $27.39 9,024
2025-01-21 $27.36 $27.40 $27.23 $27.36 $27.36 10,645
2025-01-17 $27.07 $27.32 $27.07 $27.20 $27.20 19,247
2025-01-16 $27.09 $27.20 $27.02 $27.05 $27.05 31,317
2025-01-15 $26.93 $26.99 $26.93 $26.97 $26.97 23,926
2025-01-14 $26.70 $26.71 $26.52 $26.68 $26.68 83,818
2025-01-13 $26.33 $26.49 $26.33 $26.44 $26.44 19,321
2025-01-10 $26.95 $26.95 $26.62 $26.66 $26.66 9,685
2025-01-08 $26.88 $27.04 $26.88 $27.04 $27.04 29,140
2025-01-07 $27.29 $27.29 $27.01 $27.01 $27.01 7,697
2025-01-06 $27.26 $27.44 $27.18 $27.20 $27.20 15,761
2025-01-03 $27.17 $27.40 $27.11 $27.40 $27.40 66,081
2025-01-02 $27.05 $27.07 $26.92 $26.93 $26.93 13,503
2024-12-31 $27.05 $27.14 $27.01 $27.03 $27.03 3,334
2024-12-30 $26.99 $27.11 $26.98 $27.04 $27.04 34,946
2024-12-27 $27.26 $27.26 $27.12 $27.21 $27.21 18,507
2024-12-26 $27.34 $27.37 $27.31 $27.34 $27.34 22,435
2024-12-24 $27.33 $27.42 $27.32 $27.34 $27.34 13,337
2024-12-23 $27.00 $27.32 $27.00 $27.27 $27.27 14,491
2024-12-20 $26.77 $27.21 $26.77 $27.06 $27.06 18,523
2024-12-19 $27.64 $27.65 $27.51 $27.52 $27.05 10,278
2024-12-18 $27.96 $27.96 $27.39 $27.49 $27.03 23,875
2024-12-17 $27.87 $27.97 $27.86 $27.94 $27.47 14,999
2024-12-16 $28.11 $28.11 $28.00 $28.02 $27.55 17,094
2024-12-13 $28.10 $28.13 $28.10 $28.12 $27.64 145,672
2024-12-12 $28.09 $28.15 $28.05 $28.07 $27.60 13,335
2024-12-11 $28.11 $28.18 $28.08 $28.15 $27.68 4,827
2024-12-10 $28.25 $28.25 $28.10 $28.10 $27.63 6,412
2024-12-09 $28.60 $28.74 $28.57 $28.57 $28.09 6,206
2024-12-06 $27.92 $28.05 $27.92 $27.94 $27.47 4,283
2024-12-05 $27.78 $28.01 $27.78 $27.94 $27.47 6,949
2024-12-04 $27.81 $27.82 $27.67 $27.74 $27.27 57,267
2024-12-03 $27.51 $27.79 $27.51 $27.73 $27.26 71,341
2024-12-02 $27.50 $27.74 $27.50 $27.67 $27.21 68,142
2024-11-29 $27.43 $27.54 $27.37 $27.54 $27.54 2,115
2024-11-27 $27.55 $27.55 $27.36 $27.48 $27.48 31,650
2024-11-26 $27.45 $27.48 $27.43 $27.46 $27.46 5,018
2024-11-25 $27.63 $27.63 $27.47 $27.51 $27.51 7,975
2024-11-22 $27.66 $27.66 $27.50 $27.53 $27.53 2,941
2024-11-21 $27.47 $27.58 $27.42 $27.52 $27.52 12,312
2024-11-20 $27.51 $27.57 $27.46 $27.57 $27.57 61,429
2024-11-19 $27.54 $27.64 $27.53 $27.61 $27.61 7,920
2024-11-18 $27.47 $27.61 $27.46 $27.58 $27.58 9,845
2024-11-15 $27.38 $27.38 $27.28 $27.33 $27.33 7,722
2024-11-14 $27.44 $27.53 $27.36 $27.36 $27.36 9,797
2024-11-13 $27.68 $27.87 $27.50 $27.55 $27.55 67,332
2024-11-12 $27.93 $27.93 $27.63 $27.83 $27.83 117,763
2024-11-11 $28.29 $28.29 $28.11 $28.18 $28.18 119,010
2024-11-08 $28.58 $28.58 $28.18 $28.45 $28.45 7,568
2024-11-07 $28.79 $28.92 $28.72 $28.92 $28.92 71,452
2024-11-06 $28.28 $28.37 $28.21 $28.35 $28.35 4,664
2024-11-05 $28.45 $28.58 $28.45 $28.55 $28.55 3,900
2024-11-04 $28.22 $28.28 $28.12 $28.12 $28.12 3,855
2024-11-01 $28.07 $28.13 $28.07 $28.12 $28.12 2,341
2024-10-31 $27.92 $27.99 $27.87 $27.99 $27.99 5,477
2024-10-30 $28.24 $28.27 $28.17 $28.22 $28.22 5,717
2024-10-29 $28.70 $28.70 $28.49 $28.49 $28.49 5,761
2024-10-28 $28.30 $28.61 $28.30 $28.53 $28.53 3,986
2024-10-25 $28.69 $28.69 $28.43 $28.43 $28.43 5,616
2024-10-24 $28.60 $28.60 $28.35 $28.48 $28.48 11,764
2024-10-23 $28.61 $28.61 $28.43 $28.49 $28.49 9,841
2024-10-22 $28.57 $28.69 $28.56 $28.65 $28.65 7,836
2024-10-21 $28.73 $28.74 $28.60 $28.71 $28.71 38,804
2024-10-18 $28.91 $28.91 $28.85 $28.85 $28.85 888
2024-10-17 $28.51 $28.67 $28.51 $28.59 $28.59 2,901
2024-10-16 $28.79 $28.79 $28.61 $28.63 $28.63 5,410
2024-10-15 $28.73 $28.73 $28.39 $28.43 $28.43 8,910
2024-10-14 $29.09 $29.09 $28.91 $28.92 $28.92 9,921
2024-10-11 $28.95 $29.13 $28.95 $29.13 $29.13 2,052
2024-10-10 $28.90 $28.97 $28.75 $28.93 $28.93 22,624
2024-10-09 $28.74 $28.94 $28.74 $28.87 $28.87 13,108
2024-10-08 $29.00 $29.01 $28.82 $28.94 $28.94 5,462
2024-10-07 $29.75 $29.78 $29.60 $29.78 $29.78 5,343
2024-10-04 $29.43 $29.56 $29.42 $29.56 $29.56 79,061
2024-10-03 $28.73 $29.22 $28.73 $29.13 $29.13 72,029
2024-10-02 $29.33 $29.40 $29.20 $29.40 $29.40 13,679
2024-10-01 $28.43 $28.75 $28.43 $28.74 $28.74 5,759
2024-09-30 $28.74 $28.74 $28.42 $28.42 $28.42 8,912
2024-09-27 $28.66 $28.99 $28.66 $28.77 $28.77 13,199
2024-09-26 $28.99 $29.03 $28.91 $28.97 $28.97 3,929
2024-09-25 $28.23 $28.23 $28.00 $28.03 $28.03 53,322
2024-09-24 $27.50 $28.29 $27.50 $28.27 $28.27 7,374
2024-09-23 $27.40 $27.50 $27.40 $27.43 $27.43 184,623
2024-09-20 $27.25 $27.25 $27.15 $27.19 $27.19 4,630
2024-09-19 $27.03 $27.24 $27.01 $27.24 $27.24 9,702
2024-09-18 $26.73 $26.79 $26.68 $26.68 $26.68 2,504
2024-09-17 $26.85 $26.85 $26.72 $26.75 $26.75 10,869
2024-09-16 $26.72 $26.74 $26.59 $26.74 $26.74 27,436
2024-09-13 $26.73 $26.77 $26.67 $26.73 $26.73 4,198
2024-09-12 $26.61 $26.72 $26.56 $26.72 $26.72 7,800
2024-09-11 $26.35 $26.47 $26.30 $26.47 $26.47 4,515
2024-09-10 $26.34 $26.41 $26.21 $26.41 $26.41 10,637
2024-09-09 $26.38 $26.45 $26.38 $26.44 $26.44 3,426
2024-09-06 $26.62 $26.62 $26.14 $26.18 $26.18 5,226
2024-09-05 $26.59 $26.67 $26.56 $26.56 $26.56 25,897
2024-09-04 $26.66 $26.74 $26.61 $26.68 $26.68 7,782
2024-09-03 $26.96 $26.96 $26.67 $26.73 $26.73 5,908
2024-08-30 $27.22 $27.27 $27.06 $27.22 $27.22 45,871
2024-08-29 $27.14 $27.14 $27.01 $27.01 $27.01 3,578
2024-08-28 $27.10 $27.11 $26.95 $26.99 $26.99 78,725
2024-08-27 $27.09 $27.21 $27.09 $27.12 $27.12 5,460
2024-08-26 $27.09 $27.10 $26.98 $26.99 $26.99 13,450
2024-08-23 $27.27 $27.36 $27.27 $27.27 $27.27 6,449
2024-08-22 $27.21 $27.21 $26.99 $26.99 $26.99 6,566
2024-08-21 $27.13 $27.25 $27.13 $27.21 $27.21 8,010
2024-08-20 $27.03 $27.17 $27.03 $27.05 $27.05 32,338
2024-08-19 $27.15 $27.27 $27.15 $27.26 $27.26 4,105
2024-08-16 $27.11 $27.21 $27.11 $27.21 $27.21 3,021
2024-08-15 $26.94 $26.96 $26.86 $26.93 $26.93 5,655
2024-08-14 $26.50 $26.55 $26.44 $26.55 $26.55 5,178
2024-08-13 $26.54 $26.75 $26.54 $26.74 $26.74 13,002
2024-08-12 $26.46 $26.63 $26.46 $26.54 $26.54 6,721
2024-08-09 $26.26 $26.42 $26.26 $26.38 $26.38 5,127
2024-08-08 $26.27 $26.33 $26.24 $26.33 $26.33 5,410
2024-08-07 $26.27 $26.27 $25.88 $25.88 $25.88 3,268
2024-08-06 $25.56 $25.84 $25.51 $25.73 $25.73 14,614
2024-08-05 $25.23 $25.99 $25.20 $25.51 $25.51 38,610
2024-08-02 $26.03 $26.78 $26.03 $26.37 $26.37 43,923
2024-08-01 $26.90 $26.91 $26.61 $26.76 $26.76 10,969
2024-07-31 $27.11 $27.23 $27.09 $27.19 $27.19 2,791
2024-07-30 $26.84 $26.84 $26.59 $26.68 $26.68 12,870
2024-07-29 $26.71 $26.84 $26.71 $26.79 $26.79 3,093
2024-07-26 $26.83 $26.89 $26.70 $26.89 $26.89 11,906
2024-07-25 $26.72 $26.73 $26.56 $26.60 $26.60 11,555
2024-07-24 $27.00 $27.00 $26.64 $26.73 $26.73 63,222
2024-07-23 $27.11 $27.26 $27.11 $27.26 $27.26 12,348
2024-07-22 $27.21 $27.39 $27.21 $27.38 $27.38 11,080
2024-07-19 $27.21 $27.25 $27.15 $27.19 $27.19 7,745
2024-07-18 $27.52 $27.52 $27.27 $27.33 $27.33 5,225
2024-07-17 $27.61 $27.61 $27.45 $27.53 $27.53 15,801
2024-07-16 $28.44 $28.44 $27.87 $27.96 $27.96 38,181
2024-07-15 $27.82 $28.05 $27.79 $27.80 $27.80 41,064
2024-07-12 $27.88 $28.05 $27.88 $28.00 $28.00 2,853
2024-07-11 $27.99 $28.02 $27.85 $27.88 $27.88 5,460
2024-07-10 $27.75 $27.79 $27.70 $27.78 $27.78 6,020
2024-07-09 $27.59 $27.70 $27.56 $27.65 $27.65 3,184
2024-07-08 $27.63 $27.63 $27.51 $27.55 $27.55 8,280
2024-07-05 $27.43 $27.53 $27.36 $27.50 $27.50 3,300
2024-07-03 $27.39 $27.48 $27.39 $27.48 $27.48 10,190
2024-07-02 $27.03 $27.13 $26.96 $27.13 $27.13 5,445
2024-07-01 $27.33 $27.33 $27.15 $27.19 $27.01 8,775
2024-06-28 $27.04 $27.25 $27.04 $27.10 $26.92 67,846
2024-06-27 $27.25 $27.25 $27.07 $27.11 $26.93 9,539
2024-06-26 $27.15 $27.15 $27.06 $27.11 $26.93 7,654
2024-06-25 $27.14 $27.14 $27.03 $27.08 $26.90 12,687
2024-06-24 $27.30 $27.31 $27.11 $27.11 $26.93 6,604
2024-06-21 $27.23 $27.23 $27.16 $27.19 $27.01 2,719
2024-06-20 $27.39 $27.39 $27.20 $27.21 $27.03 7,276
2024-06-18 $27.12 $27.24 $27.12 $27.19 $27.01 14,329
2024-06-17 $27.00 $27.07 $26.87 $26.96 $26.78 9,672
2024-06-14 $26.73 $26.90 $26.73 $26.90 $26.72 2,877
2024-06-13 $26.79 $26.79 $26.66 $26.70 $26.52 3,340
2024-06-12 $26.68 $26.87 $26.68 $26.80 $26.62 3,304
2024-06-11 $26.54 $26.65 $26.50 $26.65 $26.47 1,947
2024-06-10 $25.51 $26.74 $25.51 $26.70 $26.52 6,513
2024-06-07 $26.66 $26.69 $26.48 $26.52 $26.34 4,497
2024-06-06 $26.77 $26.77 $26.69 $26.71 $26.53 5,387
2024-06-05 $26.51 $26.65 $26.45 $26.65 $26.47 8,285
2024-06-04 $26.25 $26.25 $26.17 $26.23 $26.06 2,146
2024-06-03 $26.70 $26.70 $26.48 $26.55 $26.37 3,538
2024-05-31 $26.27 $26.35 $26.12 $26.34 $26.34 8,403
2024-05-30 $26.49 $26.60 $26.49 $26.56 $26.56 16,908
2024-05-29 $26.45 $26.64 $26.45 $26.62 $26.62 13,803
2024-05-28 $26.90 $27.00 $26.81 $26.84 $26.84 7,874
2024-05-24 $26.75 $27.00 $26.75 $26.93 $26.93 23,370
2024-05-23 $27.09 $27.17 $26.83 $26.92 $26.92 118,772
2024-05-22 $27.11 $27.14 $26.98 $27.02 $27.02 5,386
2024-05-21 $27.10 $27.13 $27.05 $27.07 $27.07 5,287
2024-05-20 $27.21 $27.26 $27.21 $27.21 $27.21 5,210
2024-05-17 $27.24 $27.35 $27.24 $27.30 $27.30 3,413
2024-05-16 $27.05 $27.19 $27.05 $27.18 $27.18 8,438
2024-05-15 $27.18 $27.18 $27.01 $27.15 $27.15 8,925
2024-05-14 $26.83 $26.94 $26.83 $26.91 $26.91 3,628
2024-05-13 $26.88 $26.88 $26.83 $26.84 $26.84 2,150
2024-05-10 $26.65 $26.67 $26.61 $26.62 $26.62 12,508
2024-05-09 $26.50 $26.57 $26.49 $26.57 $26.57 8,975
2024-05-08 $26.50 $26.50 $26.44 $26.44 $26.44 5,881
2024-05-07 $26.46 $26.46 $26.38 $26.44 $26.44 54,595
2024-05-06 $26.46 $26.55 $26.46 $26.53 $26.53 22,343
2024-05-03 $26.47 $26.52 $26.34 $26.50 $26.50 22,601
2024-05-02 $26.17 $26.41 $26.12 $26.41 $26.41 2,478
2024-05-01 $25.87 $25.94 $25.87 $25.87 $25.87 1,984
2024-04-30 $25.98 $26.03 $25.87 $25.87 $25.87 8,301
2024-04-29 $26.06 $26.17 $26.06 $26.17 $26.17 56,217
2024-04-26 $25.84 $25.94 $25.82 $25.86 $25.86 11,534
2024-04-25 $25.49 $25.68 $25.44 $25.68 $25.68 6,362
2024-04-24 $25.63 $25.67 $25.57 $25.60 $25.60 23,482
2024-04-23 $25.37 $25.50 $25.37 $25.46 $25.46 23,079
2024-04-22 $25.14 $25.34 $25.13 $25.34 $25.34 7,153
2024-04-19 $25.12 $25.15 $25.05 $25.06 $25.06 53,146
2024-04-18 $25.20 $25.28 $25.12 $25.17 $25.17 19,071
2024-04-17 $25.17 $25.17 $25.06 $25.08 $25.08 448,928
2024-04-16 $25.14 $25.20 $25.09 $25.09 $25.09 4,619
2024-04-15 $25.58 $25.58 $25.41 $25.43 $25.43 6,514
2024-04-12 $25.76 $25.76 $25.51 $25.51 $25.51 4,238
2024-04-11 $25.97 $26.08 $25.92 $26.07 $26.07 7,517
2024-04-10 $25.86 $25.86 $25.67 $25.76 $25.76 69,736
2024-04-09 $26.06 $26.08 $25.94 $26.04 $26.04 6,308
2024-04-08 $25.91 $25.93 $25.91 $25.93 $25.93 2,322
2024-04-05 $25.72 $25.85 $25.67 $25.74 $25.74 5,349
2024-04-04 $26.00 $26.01 $25.68 $25.68 $25.68 5,213
2024-04-03 $25.66 $25.83 $25.66 $25.79 $25.79 9,793
2024-04-02 $25.78 $25.90 $25.78 $25.80 $25.80 3,812
2024-04-01 $25.70 $25.88 $25.69 $25.73 $25.73 14,030
2024-03-28 $25.62 $25.68 $25.61 $25.65 $25.65 57,704
2024-03-27 $25.48 $25.55 $25.47 $25.55 $25.55 3,402
2024-03-26 $25.53 $25.54 $25.46 $25.46 $25.46 2,702
2024-03-25 $25.52 $25.54 $25.49 $25.49 $25.49 5,393
2024-03-22 $25.55 $25.61 $25.53 $25.53 $25.53 7,814
2024-03-21 $25.63 $25.65 $25.59 $25.61 $25.61 3,857
2024-03-20 $25.37 $25.51 $25.33 $25.50 $25.50 6,173
2024-03-19 $25.16 $25.34 $25.16 $25.28 $25.28 14,802
2024-03-18 $25.46 $25.46 $25.37 $25.39 $25.39 2,230
2024-03-15 $25.44 $25.44 $25.31 $25.36 $25.36 10,160
2024-03-14 $25.47 $25.49 $25.35 $25.42 $25.42 8,356
2024-03-13 $25.54 $25.56 $25.43 $25.51 $25.51 76,450
2024-03-12 $25.52 $25.60 $25.50 $25.60 $25.60 6,803
2024-03-11 $25.27 $25.35 $25.23 $25.27 $25.27 5,950
2024-03-08 $25.37 $25.37 $25.18 $25.18 $25.18 3,912
2024-03-07 $25.24 $25.28 $25.22 $25.23 $25.23 2,839
2024-03-06 $25.15 $25.27 $25.15 $25.22 $25.22 7,473
2024-03-05 $24.97 $24.97 $24.85 $24.85 $24.85 537,586
2024-03-04 $25.09 $25.09 $25.03 $25.03 $25.03 11,399
2024-03-01 $25.02 $25.20 $25.02 $25.16 $25.16 3,978
2024-02-29 $24.94 $24.96 $24.74 $24.74 $24.74 64,766
2024-02-28 $24.88 $24.88 $24.83 $24.83 $24.83 2,451
2024-02-27 $25.15 $25.21 $25.13 $25.19 $25.19 15,691
2024-02-26 $25.16 $25.16 $25.07 $25.08 $25.08 4,656
2024-02-23 $25.20 $25.25 $25.16 $25.25 $25.25 6,304
2024-02-22 $25.15 $25.23 $25.09 $25.13 $25.13 110,291
2024-02-21 $24.95 $24.95 $24.87 $24.91 $24.91 4,130
2024-02-20 $24.96 $24.96 $24.81 $24.88 $24.88 9,734
2024-02-16 $24.78 $24.91 $24.78 $24.80 $24.80 12,287
2024-02-15 $24.68 $24.71 $24.61 $24.62 $24.62 128,306
2024-02-14 $24.67 $24.68 $24.62 $24.62 $24.62 11,547
2024-02-13 $24.43 $24.45 $24.26 $24.30 $24.30 11,821
2024-02-12 $24.66 $24.81 $24.62 $24.77 $24.77 14,160
2024-02-09 $24.40 $24.60 $24.40 $24.45 $24.45 27,800
2024-02-08 $24.46 $24.50 $24.43 $24.43 $24.43 28,225
2024-02-07 $24.54 $24.56 $24.48 $24.53 $24.53 7,350
2024-02-06 $24.43 $24.52 $24.43 $24.51 $24.51 3,968
2024-02-05 $23.95 $24.13 $23.95 $24.06 $24.06 5,451
2024-02-02 $23.83 $23.98 $23.83 $23.87 $23.87 21,323
2024-02-01 $23.94 $23.98 $23.88 $23.93 $23.93 10,594
2024-01-31 $23.83 $23.95 $23.74 $23.81 $23.81 26,974
2024-01-30 $23.83 $23.89 $23.80 $23.84 $23.84 12,279
2024-01-29 $24.09 $24.10 $23.96 $24.05 $24.05 6,234
2024-01-26 $24.11 $24.11 $24.05 $24.05 $24.05 28,477
2024-01-25 $24.05 $24.12 $23.98 $24.08 $24.08 21,185
2024-01-24 $24.23 $24.23 $24.03 $24.03 $24.03 7,791
2024-01-23 $23.77 $23.83 $23.77 $23.82 $23.82 9,785
2024-01-22 $23.67 $23.67 $23.56 $23.60 $23.60 11,225
2024-01-19 $23.68 $23.79 $23.55 $23.78 $23.78 10,502
2024-01-18 $23.52 $23.62 $23.49 $23.56 $23.56 5,790
2024-01-17 $23.38 $23.46 $23.35 $23.46 $23.46 9,798
2024-01-16 $23.79 $23.83 $23.66 $23.66 $23.66 31,973
2024-01-12 $24.20 $24.20 $24.08 $24.12 $24.12 282,908
2024-01-11 $23.98 $24.06 $23.94 $24.01 $24.01 5,895
2024-01-10 $24.02 $24.02 $23.96 $23.96 $23.96 5,660
2024-01-09 $24.02 $24.03 $23.98 $23.98 $23.98 4,966
2024-01-08 $24.02 $24.31 $24.02 $24.30 $24.30 7,566
2024-01-05 $24.34 $24.39 $24.27 $24.27 $24.27 3,711
2024-01-04 $24.34 $24.35 $24.28 $24.29 $24.29 7,065
2024-01-03 $24.17 $24.37 $24.17 $24.37 $24.37 15,039
2024-01-02 $24.46 $24.52 $24.36 $24.49 $24.49 11,003
2023-12-29 $24.65 $24.69 $24.55 $24.58 $24.58 56,318
2023-12-28 $24.52 $24.68 $24.52 $24.58 $24.58 4,232
2023-12-27 $24.44 $24.46 $24.34 $24.40 $24.40 11,206
2023-12-26 $24.31 $24.32 $24.22 $24.32 $24.32 6,074
2023-12-22 $23.99 $24.16 $23.99 $24.11 $24.11 27,249
2023-12-21 $24.59 $24.78 $24.59 $24.78 $24.30 7,921
2023-12-20 $24.50 $24.58 $24.30 $24.30 $23.83 17,849
2023-12-19 $24.61 $24.81 $24.61 $24.77 $24.29 9,147
2023-12-18 $24.57 $24.62 $24.53 $24.57 $24.57 10,255
2023-12-15 $24.67 $24.70 $24.56 $24.56 $24.56 6,921
2023-12-14 $24.37 $24.62 $24.37 $24.62 $24.62 7,887
2023-12-13 $24.18 $24.36 $24.03 $24.34 $24.34 11,745
2023-12-12 $24.15 $24.25 $24.15 $24.23 $24.23 6,174
2023-12-11 $24.11 $24.31 $24.11 $24.31 $24.31 8,509
2023-12-08 $23.98 $24.11 $23.98 $24.09 $24.09 16,865
2023-12-07 $24.12 $24.20 $24.10 $24.20 $24.20 3,303
2023-12-06 $24.19 $24.26 $24.06 $24.06 $24.06 11,418
2023-12-05 $24.01 $24.15 $24.01 $24.14 $24.14 5,325
2023-12-04 $24.19 $24.29 $24.13 $24.17 $24.17 1,628
2023-12-01 $24.29 $24.44 $24.25 $24.44 $24.44 6,190
2023-11-30 $24.27 $24.42 $24.21 $24.38 $24.38 7,562
2023-11-29 $24.08 $24.31 $24.08 $24.26 $24.26 15,216
2023-11-28 $24.30 $24.36 $24.27 $24.35 $24.35 138,568
2023-11-27 $24.22 $24.30 $24.18 $24.30 $24.30 13,090
2023-11-24 $24.39 $24.39 $24.34 $24.36 $24.36 2,385
2023-11-22 $24.39 $24.39 $24.30 $24.34 $24.34 7,627
2023-11-21 $24.32 $24.33 $24.29 $24.30 $24.30 3,300
2023-11-20 $24.33 $24.45 $24.33 $24.43 $24.43 10,454
2023-11-17 $24.12 $24.21 $24.10 $24.13 $24.13 9,689
2023-11-16 $24.20 $24.27 $24.11 $24.23 $24.23 3,134
2023-11-15 $24.44 $24.53 $24.35 $24.39 $24.39 134,383
2023-11-14 $23.96 $24.25 $23.96 $24.25 $24.25 7,134
2023-11-13 $23.68 $23.85 $23.68 $23.82 $23.82 9,872
2023-11-10 $23.68 $23.83 $23.63 $23.83 $23.83 7,425
2023-11-09 $23.73 $23.82 $23.58 $23.63 $23.63 12,881
2023-11-08 $23.69 $23.86 $23.69 $23.77 $23.77 11,325
2023-11-07 $23.90 $23.99 $23.87 $23.99 $23.99 6,962
2023-11-06 $24.05 $24.05 $23.89 $23.91 $23.91 6,357
2023-11-03 $23.69 $23.79 $23.69 $23.75 $23.75 4,243
2023-11-02 $23.27 $23.42 $23.27 $23.42 $23.42 15,399
2023-11-01 $23.03 $23.14 $22.98 $23.14 $23.14 7,250
2023-10-31 $22.85 $22.93 $22.77 $22.93 $22.93 3,483
2023-10-30 $23.13 $23.13 $22.99 $23.02 $23.02 10,371
2023-10-27 $22.96 $22.96 $22.78 $22.87 $22.87 11,182
2023-10-26 $22.88 $22.93 $22.78 $22.93 $22.93 18,294
2023-10-25 $22.93 $23.08 $22.93 $23.01 $23.01 14,284
2023-10-24 $23.10 $23.24 $23.10 $23.17 $23.17 3,104
2023-10-23 $22.90 $23.00 $22.81 $22.98 $22.98 20,126
2023-10-20 $23.03 $23.10 $22.99 $22.99 $22.99 6,902
2023-10-19 $23.48 $23.48 $23.30 $23.36 $23.36 7,050
2023-10-18 $23.52 $23.58 $23.40 $23.58 $23.58 64,930
2023-10-17 $23.69 $23.80 $23.67 $23.79 $23.79 18,243
2023-10-16 $23.69 $23.86 $23.64 $23.86 $23.86 9,368
2023-10-13 $23.72 $23.83 $23.65 $23.72 $23.72 17,719
2023-10-12 $23.86 $23.92 $23.68 $23.71 $23.71 12,486
2023-10-11 $23.88 $23.95 $23.80 $23.92 $23.92 63,030
2023-10-10 $23.71 $23.83 $23.63 $23.82 $23.82 126,140
2023-10-09 $23.43 $23.53 $23.33 $23.48 $23.48 11,659
2023-10-06 $23.33 $23.99 $23.33 $23.99 $23.99 23,293
2023-10-05 $23.22 $23.32 $23.21 $23.32 $23.32 44,993
2023-10-04 $23.31 $23.32 $23.26 $23.31 $23.31 19,786
2023-10-03 $23.52 $23.52 $23.37 $23.44 $23.44 4,895
2023-10-02 $23.63 $23.66 $23.56 $23.66 $23.66 30,002
2023-09-29 $23.81 $23.81 $23.62 $23.64 $23.64 45,650
2023-09-28 $23.50 $23.67 $23.50 $23.67 $23.67 11,247
2023-09-27 $23.68 $23.68 $23.53 $23.66 $23.66 6,722
2023-09-26 $23.64 $23.64 $23.50 $23.58 $23.58 3,024
2023-09-25 $23.76 $23.80 $23.75 $23.80 $23.80 44,607
2023-09-22 $23.93 $24.00 $23.85 $23.87 $23.87 7,612
2023-09-21 $23.74 $23.74 $23.62 $23.66 $23.66 21,516
2023-09-20 $24.05 $24.18 $23.98 $23.98 $23.98 10,330
2023-09-19 $24.02 $24.24 $24.02 $24.04 $24.04 50,321
2023-09-18 $24.07 $24.20 $24.07 $24.20 $24.20 10,924
2023-09-15 $24.30 $24.35 $24.19 $24.19 $24.19 16,835
2023-09-14 $24.26 $24.35 $24.21 $24.30 $24.30 3,008
2023-09-13 $24.08 $24.20 $24.08 $24.16 $24.16 6,884
2023-09-12 $24.15 $24.23 $24.12 $24.14 $24.14 11,383
2023-09-11 $24.24 $24.31 $24.16 $24.31 $24.31 23,853
2023-09-08 $24.07 $24.13 $24.06 $24.13 $24.13 8,210
2023-09-07 $23.98 $24.07 $23.98 $24.01 $24.01 14,134
2023-09-06 $24.45 $24.47 $24.25 $24.31 $24.31 8,131
2023-09-05 $24.45 $24.46 $24.38 $24.41 $24.41 4,518
2023-09-01 $24.51 $24.52 $24.42 $24.50 $24.50 4,251
2023-08-31 $24.33 $24.33 $24.17 $24.17 $24.17 9,474
2023-08-30 $24.43 $24.47 $24.39 $24.40 $24.40 20,866
2023-08-29 $24.28 $24.58 $24.28 $24.58 $24.58 111,220
2023-08-28 $24.20 $24.24 $24.19 $24.22 $24.22 4,527
2023-08-25 $23.95 $24.05 $23.89 $24.03 $24.03 71,861
2023-08-24 $24.61 $24.61 $23.97 $23.99 $23.99 10,961
2023-08-23 $23.79 $24.11 $23.79 $24.08 $24.08 8,853
2023-08-22 $23.78 $23.82 $23.78 $23.82 $23.82 4,345
2023-08-21 $23.83 $23.90 $23.76 $23.88 $23.88 5,333
2023-08-18 $23.75 $23.88 $23.75 $23.88 $23.88 9,519
2023-08-17 $24.13 $24.14 $24.03 $24.07 $24.07 14,990
2023-08-16 $24.04 $24.14 $23.97 $24.02 $24.02 12,548
2023-08-15 $24.26 $24.26 $24.15 $24.24 $24.24 14,615
2023-08-14 $24.25 $24.45 $24.25 $24.45 $24.45 26,081
2023-08-11 $24.44 $24.53 $24.39 $24.49 $24.49 8,781
2023-08-10 $24.74 $24.91 $24.68 $24.72 $24.72 6,362
2023-08-09 $24.73 $24.76 $24.64 $24.74 $24.74 37,200
2023-08-08 $24.59 $24.69 $24.59 $24.69 $24.69 3,352
2023-08-07 $24.89 $24.89 $24.81 $24.82 $24.82 6,412
2023-08-04 $24.90 $25.06 $24.85 $24.94 $24.94 8,578
2023-08-03 $24.89 $25.02 $24.89 $24.98 $24.98 16,596
2023-08-02 $24.90 $24.92 $24.76 $24.84 $24.84 6,322
2023-08-01 $25.28 $25.32 $25.28 $25.32 $25.32 16,645
2023-07-31 $25.49 $25.55 $25.47 $25.55 $25.55 10,468
2023-07-28 $25.33 $25.53 $25.33 $25.53 $25.53 9,054
2023-07-27 $25.05 $25.09 $24.87 $24.98 $24.98 11,280
2023-07-26 $24.97 $25.19 $24.97 $25.17 $25.17 3,017
2023-07-25 $25.05 $25.10 $24.98 $24.98 $24.98 71,168
2023-07-24 $24.57 $24.93 $24.57 $24.92 $24.92 8,487
2023-07-21 $24.66 $24.66 $24.58 $24.60 $24.60 4,914
2023-07-20 $24.65 $24.65 $24.49 $24.53 $24.53 42,382
2023-07-19 $24.77 $24.77 $24.65 $24.68 $24.68 13,674
2023-07-18 $24.79 $24.79 $24.67 $24.73 $24.73 8,892
2023-07-17 $24.80 $24.91 $24.80 $24.91 $24.91 14,921
2023-07-14 $24.86 $24.90 $24.80 $24.80 $24.80 9,587
2023-07-13 $24.82 $24.99 $24.82 $24.95 $24.95 5,781
2023-07-12 $24.65 $24.78 $24.65 $24.76 $24.76 7,639
2023-07-11 $24.21 $24.38 $24.21 $24.38 $24.38 12,990
2023-07-10 $24.07 $24.19 $24.07 $24.18 $24.18 6,029
2023-07-07 $23.99 $24.29 $23.99 $24.25 $24.25 5,984
2023-07-06 $24.14 $24.17 $23.94 $24.02 $24.02 23,219
2023-07-05 $24.18 $24.38 $24.18 $24.37 $24.37 6,720
2023-07-03 $24.64 $24.64 $24.43 $24.50 $24.50 5,312
2023-06-30 $24.50 $24.58 $24.40 $24.54 $24.34 21,442
2023-06-29 $24.26 $24.32 $24.26 $24.29 $24.09 8,287
2023-06-28 $24.26 $24.39 $24.26 $24.39 $24.19 7,818
2023-06-27 $24.40 $24.47 $24.32 $24.44 $24.23 19,834
2023-06-26 $24.12 $24.32 $24.12 $24.29 $24.09 7,823
2023-06-23 $24.15 $24.36 $24.09 $24.14 $24.14 59,917
2023-06-22 $24.41 $24.47 $24.35 $24.47 $24.47 6,399
2023-06-21 $24.60 $24.60 $24.47 $24.56 $24.56 4,730
2023-06-20 $24.55 $24.61 $24.51 $24.51 $24.51 7,388
2023-06-16 $24.94 $25.07 $24.94 $24.96 $24.96 150,299
2023-06-15 $24.94 $25.09 $24.94 $25.09 $25.09 11,781
2023-06-14 $24.76 $24.92 $24.74 $24.86 $24.86 2,942
2023-06-13 $24.67 $24.75 $24.67 $24.75 $24.75 6,867
2023-06-12 $24.52 $24.57 $24.51 $24.51 $24.51 10,724
2023-06-09 $24.53 $24.55 $24.45 $24.53 $24.53 69,508
2023-06-08 $24.36 $24.47 $24.36 $24.42 $24.42 22,149
2023-06-07 $24.34 $24.39 $24.27 $24.32 $24.32 9,843
2023-06-06 $24.14 $24.40 $24.14 $24.37 $24.37 8,184
2023-06-05 $24.19 $24.21 $24.12 $24.17 $24.17 9,202
2023-06-02 $24.03 $24.23 $24.03 $24.21 $24.21 10,671
2023-06-01 $23.56 $23.84 $23.56 $23.81 $23.81 9,736
2023-05-31 $23.51 $23.51 $23.35 $23.49 $23.49 3,130
2023-05-30 $23.72 $23.72 $23.62 $23.64 $23.64 3,860
2023-05-26 $23.80 $23.99 $23.80 $23.93 $23.93 30,125
2023-05-25 $23.64 $23.64 $23.60 $23.61 $23.61 4,261
2023-05-24 $23.60 $23.67 $23.56 $23.58 $23.58 18,731
2023-05-23 $23.88 $23.93 $23.71 $23.75 $23.75 29,340
2023-05-22 $24.03 $24.13 $24.02 $24.06 $24.06 76,584
2023-05-19 $23.84 $23.93 $23.84 $23.93 $23.93 19,003
2023-05-18 $23.89 $23.91 $23.76 $23.86 $23.86 35,583
2023-05-17 $23.82 $24.02 $23.82 $24.02 $24.02 14,478
2023-05-16 $23.91 $23.92 $23.83 $23.85 $23.85 240,514
2023-05-15 $23.88 $24.02 $23.88 $23.98 $23.98 258,820
2023-05-12 $23.76 $23.76 $23.51 $23.53 $23.53 330,385
2023-05-11 $23.57 $23.85 $23.57 $23.82 $23.82 16,123
2023-05-10 $23.90 $23.91 $23.83 $23.91 $23.91 6,211
2023-05-09 $23.78 $23.94 $23.78 $23.84 $23.84 86,668
2023-05-08 $23.89 $24.06 $23.89 $24.06 $24.06 28,019
2023-05-05 $23.83 $23.97 $23.83 $23.91 $23.91 42,349
2023-05-04 $23.70 $23.75 $23.67 $23.71 $23.71 5,082
2023-05-03 $23.58 $23.66 $23.53 $23.56 $23.56 5,300
2023-05-02 $23.80 $23.80 $23.60 $23.68 $23.68 26,211
2023-05-01 $23.74 $23.96 $23.74 $23.86 $23.86 10,066
2023-04-28 $23.83 $23.92 $23.83 $23.92 $23.92 1,227
2023-04-27 $23.72 $23.86 $23.70 $23.81 $23.81 10,354
2023-04-26 $23.60 $23.65 $23.52 $23.62 $23.62 23,166
2023-04-25 $23.44 $23.48 $23.36 $23.42 $23.42 65,107
2023-04-24 $23.72 $23.76 $23.67 $23.76 $23.76 113,727
2023-04-21 $23.92 $23.92 $23.71 $23.78 $23.78 2,480
2023-04-20 $24.06 $24.08 $23.99 $24.03 $24.03 1,912
2023-04-19 $24.06 $24.13 $24.04 $24.11 $24.11 9,340
2023-04-18 $24.35 $24.35 $24.24 $24.29 $24.29 3,690
2023-04-17 $24.16 $24.35 $24.15 $24.31 $24.31 18,430
2023-04-14 $24.17 $24.17 $23.93 $24.04 $24.04 41,908
2023-04-13 $24.09 $24.26 $24.09 $24.24 $24.24 13,715
2023-04-12 $24.18 $24.18 $23.86 $23.86 $23.86 116,845
2023-04-11 $24.29 $24.29 $24.20 $24.25 $24.25 3,235
2023-04-10 $24.05 $24.12 $23.94 $24.03 $24.03 7,475
2023-04-06 $23.96 $24.10 $23.95 $24.06 $24.06 7,745
2023-04-05 $23.97 $23.98 $23.82 $23.93 $23.93 10,150
2023-04-04 $23.98 $24.05 $23.98 $24.04 $24.04 2,250
2023-04-03 $24.10 $24.11 $23.98 $24.09 $24.09 19,486
2023-03-31 $24.08 $24.08 $23.94 $24.04 $24.04 72,333
2023-03-30 $23.92 $24.11 $23.92 $24.00 $24.00 77,716
2023-03-29 $23.86 $23.86 $23.78 $23.81 $23.81 21,031
2023-03-28 $23.63 $23.76 $23.63 $23.76 $23.76 32,465
2023-03-27 $23.54 $23.54 $23.35 $23.45 $23.45 24,495
2023-03-24 $23.58 $23.59 $23.51 $23.59 $23.59 3,593
2023-03-23 $23.78 $23.78 $23.45 $23.56 $23.56 4,283
2023-03-22 $23.35 $23.61 $23.31 $23.31 $23.31 18,287
2023-03-21 $23.09 $23.36 $23.09 $23.29 $23.29 23,869
2023-03-20 $23.01 $23.13 $23.01 $23.12 $23.12 13,060
2023-03-17 $23.05 $23.06 $22.97 $23.03 $23.03 38,403
2023-03-16 $22.84 $23.29 $22.84 $23.22 $23.22 9,274
2023-03-15 $22.74 $22.82 $22.70 $22.81 $22.81 6,012
2023-03-14 $23.15 $23.20 $23.09 $23.14 $23.14 4,358
2023-03-13 $23.19 $23.27 $23.19 $23.19 $23.19 1,014
2023-03-10 $23.14 $23.39 $23.14 $23.26 $23.26 4,200
2023-03-09 $23.44 $23.76 $23.34 $23.34 $23.34 10,007
2023-03-08 $23.79 $23.87 $23.79 $23.87 $23.87 1,243
2023-03-07 $23.96 $23.96 $23.75 $23.80 $23.80 37,323
2023-03-06 $24.11 $24.17 $24.05 $24.05 $24.05 5,644
2023-03-03 $24.06 $24.14 $23.98 $24.12 $24.12 4,974
2023-03-02 $23.83 $24.00 $23.83 $23.94 $23.94 10,654
2023-03-01 $23.99 $23.99 $23.83 $23.84 $23.84 7,363
2023-02-28 $23.47 $23.59 $23.43 $23.43 $23.43 15,569
2023-02-27 $23.64 $23.68 $23.63 $23.67 $23.67 10,064
2023-02-24 $23.42 $23.53 $23.42 $23.48 $23.48 7,512
2023-02-23 $24.01 $24.01 $23.80 $23.92 $23.92 11,051
2023-02-22 $23.84 $23.93 $23.79 $23.93 $23.93 15,090
2023-02-21 $24.24 $24.24 $23.93 $23.93 $23.93 15,128
2023-02-17 $24.34 $24.34 $24.14 $24.16 $24.16 35,613
2023-02-16 $24.41 $24.54 $24.41 $24.43 $24.43 6,146
2023-02-15 $24.22 $24.45 $24.22 $24.45 $24.45 470,469
2023-02-14 $24.57 $24.64 $24.44 $24.48 $24.48 18,844
2023-02-13 $24.49 $24.68 $24.49 $24.64 $24.64 96,420
2023-02-10 $24.39 $24.46 $24.37 $24.41 $24.41 11,094
2023-02-09 $24.75 $24.75 $24.56 $24.63 $24.63 11,731
2023-02-08 $24.45 $24.53 $24.41 $24.41 $24.41 17,063
2023-02-07 $24.52 $24.53 $24.33 $24.53 $24.53 19,335
2023-02-06 $24.60 $24.60 $24.39 $24.46 $24.46 28,685
2023-02-03 $24.63 $24.83 $24.63 $24.64 $24.64 497,181
2023-02-02 $24.96 $24.96 $24.71 $24.83 $24.83 157,051
2023-02-01 $24.80 $25.06 $24.78 $24.97 $24.97 70,902
2023-01-31 $24.62 $24.80 $24.62 $24.79 $24.79 10,188
2023-01-30 $25.02 $25.02 $24.85 $24.86 $24.86 10,990
2023-01-27 $25.34 $25.47 $25.27 $25.35 $25.35 9,463
2023-01-26 $25.44 $25.55 $25.36 $25.55 $25.55 8,017
2023-01-25 $25.09 $25.24 $25.00 $25.24 $25.24 25,483
2023-01-24 $25.08 $25.31 $25.08 $25.24 $25.24 16,880
2023-01-23 $25.10 $25.36 $25.10 $25.27 $25.27 31,899
2023-01-20 $24.83 $25.06 $24.83 $25.05 $25.05 42,922
2023-01-19 $24.58 $24.81 $24.58 $24.78 $24.78 56,321
2023-01-18 $24.85 $24.85 $24.52 $24.54 $24.54 14,798
2023-01-17 $24.63 $24.69 $24.58 $24.69 $24.69 25,409
2023-01-13 $24.49 $24.72 $24.49 $24.70 $24.70 8,572
2023-01-12 $24.62 $24.64 $24.43 $24.58 $24.58 26,836
2023-01-11 $24.46 $24.58 $24.46 $24.57 $24.57 4,398
2023-01-10 $24.32 $24.45 $24.32 $24.43 $24.43 9,416
2023-01-09 $24.37 $24.42 $24.28 $24.28 $24.28 3,123
2023-01-06 $23.92 $24.28 $23.92 $24.27 $24.27 4,174
2023-01-05 $23.85 $23.95 $23.85 $23.93 $23.93 5,203
2023-01-04 $23.69 $24.09 $23.63 $24.07 $24.07 56,461
2023-01-03 $23.22 $23.46 $23.22 $23.34 $23.34 102,789
2022-12-30 $23.21 $23.21 $22.94 $22.94 $22.94 10,464
2022-12-29 $23.20 $23.42 $23.20 $23.42 $23.42 83,016
2022-12-28 $23.35 $23.35 $23.01 $23.02 $23.02 17,424
2022-12-27 $23.24 $23.45 $23.24 $23.37 $23.37 17,702
2022-12-23 $23.03 $23.28 $23.02 $23.07 $23.07 66,749
2022-12-22 $23.50 $23.53 $23.26 $23.44 $23.07 98,388
2022-12-21 $23.35 $23.66 $23.33 $23.64 $23.27 70,998
2022-12-20 $23.31 $23.55 $23.31 $23.44 $23.07 35,018
2022-12-19 $23.58 $23.62 $23.47 $23.55 $23.18 54,369
2022-12-16 $23.58 $23.71 $23.58 $23.60 $23.23 9,500
2022-12-15 $23.94 $24.04 $23.41 $23.49 $23.12 55,914
2022-12-14 $23.80 $23.90 $23.51 $23.80 $23.42 194,912
2022-12-13 $24.14 $24.24 $23.87 $23.95 $23.58 52,381
2022-12-12 $23.65 $23.83 $23.65 $23.83 $23.46 5,514
2022-12-09 $24.01 $24.08 $23.83 $23.83 $23.83 22,031
2022-12-08 $23.99 $24.08 $23.90 $23.93 $23.93 40,278
2022-12-07 $23.63 $23.85 $23.63 $23.79 $23.79 166,260
2022-12-06 $24.01 $24.06 $23.92 $23.96 $23.96 15,442
2022-12-05 $24.02 $24.05 $23.83 $23.87 $23.87 21,233
2022-12-02 $24.44 $24.44 $23.82 $24.05 $24.05 87,359
2022-12-01 $25.32 $25.32 $24.99 $25.03 $23.91 140,326
2022-11-30 $25.09 $25.35 $25.01 $25.29 $24.16 36,288
2022-11-29 $24.76 $24.80 $24.66 $24.71 $23.61 158,038
2022-11-28 $24.15 $24.45 $24.15 $24.26 $23.17 23,359
2022-11-25 $24.30 $24.33 $24.26 $24.26 $24.26 1,293
2022-11-23 $24.38 $24.46 $24.32 $24.46 $24.46 16,693
2022-11-22 $24.21 $24.36 $24.21 $24.29 $24.29 15,286
2022-11-21 $24.27 $24.33 $24.17 $24.31 $24.31 129,972
2022-11-18 $24.55 $24.64 $24.47 $24.51 $24.51 10,513
2022-11-17 $24.36 $24.81 $24.36 $24.80 $24.80 23,707
2022-11-16 $24.68 $24.69 $24.55 $24.59 $24.59 110,427
2022-11-15 $24.98 $25.05 $24.80 $24.84 $24.84 30,218
2022-11-14 $24.23 $24.43 $24.23 $24.29 $24.29 36,845
2022-11-11 $24.30 $24.30 $24.17 $24.26 $24.26 8,993
2022-11-10 $23.85 $24.00 $23.85 $24.00 $24.00 5,770
2022-11-09 $23.40 $23.51 $23.22 $23.22 $23.22 21,341
2022-11-08 $23.54 $23.82 $23.54 $23.75 $23.75 117,010
2022-11-07 $23.63 $23.68 $23.51 $23.54 $23.54 6,331
2022-11-04 $23.38 $23.61 $23.38 $23.61 $23.61 3,931
2022-11-03 $22.71 $22.96 $22.52 $22.87 $22.87 24,363
2022-11-02 $22.89 $23.06 $22.75 $22.75 $22.75 26,102
2022-11-01 $23.02 $23.02 $22.84 $22.92 $22.92 11,845
2022-10-31 $22.46 $22.58 $22.46 $22.54 $22.54 7,630
2022-10-28 $22.47 $22.57 $22.37 $22.57 $22.57 3,951
2022-10-27 $22.60 $22.73 $22.60 $22.61 $22.61 4,178
2022-10-26 $22.61 $22.92 $22.61 $22.81 $22.81 49,577
2022-10-25 $22.43 $22.63 $22.43 $22.56 $22.56 49,711
2022-10-24 $22.41 $22.44 $22.19 $22.42 $22.42 9,972
2022-10-21 $22.83 $23.21 $22.83 $23.19 $23.19 6,028
2022-10-20 $23.03 $23.23 $22.92 $22.97 $22.97 33,188
2022-10-19 $22.92 $22.92 $22.76 $22.81 $22.81 15,234
2022-10-18 $23.26 $23.26 $22.99 $23.16 $23.16 51,465
2022-10-17 $22.98 $23.22 $22.98 $23.14 $23.14 23,194
2022-10-14 $22.97 $22.99 $22.57 $22.57 $22.57 18,675
2022-10-13 $22.23 $22.91 $22.23 $22.86 $22.86 17,960
2022-10-12 $22.72 $22.86 $22.71 $22.76 $22.76 10,452
2022-10-11 $22.86 $22.97 $22.76 $22.82 $22.82 3,298
2022-10-10 $23.24 $23.27 $23.06 $23.13 $23.13 14,247
2022-10-07 $23.61 $23.65 $23.44 $23.49 $23.49 24,710
2022-10-06 $23.86 $23.99 $23.85 $23.85 $23.85 18,928
2022-10-05 $23.81 $23.96 $23.70 $23.91 $23.91 10,457
2022-10-04 $23.77 $24.00 $23.77 $23.91 $23.91 37,288
2022-10-03 $23.04 $23.43 $23.04 $23.36 $23.36 108,745
2022-09-30 $22.90 $23.13 $22.90 $22.91 $22.91 451,904
2022-09-29 $23.00 $23.10 $22.84 $22.94 $22.94 7,391
2022-09-28 $23.33 $23.56 $23.31 $23.45 $23.45 10,335
2022-09-27 $23.62 $23.62 $23.24 $23.34 $23.34 26,605
2022-09-26 $23.57 $23.59 $23.36 $23.38 $23.38 40,359
2022-09-23 $23.68 $23.68 $23.46 $23.57 $23.57 34,205
2022-09-22 $24.04 $24.11 $24.01 $24.08 $24.08 4,317
2022-09-21 $24.26 $24.26 $24.09 $24.09 $24.09 4,485
2022-09-20 $24.50 $24.50 $24.34 $24.40 $24.40 15,222
2022-09-19 $24.38 $24.58 $24.36 $24.56 $24.56 38,543
2022-09-16 $24.49 $24.57 $24.40 $24.51 $24.51 47,032
2022-09-15 $24.83 $24.94 $24.72 $24.82 $24.82 20,200
2022-09-14 $24.96 $25.03 $24.92 $24.98 $24.98 12,636
2022-09-13 $24.92 $25.03 $24.75 $24.77 $24.77 13,588
2022-09-12 $25.37 $25.41 $25.37 $25.37 $25.37 23,385
2022-09-09 $25.18 $25.18 $25.06 $25.15 $25.15 38,203
2022-09-08 $24.70 $24.77 $24.66 $24.72 $24.72 7,916
2022-09-07 $24.79 $24.92 $24.71 $24.87 $24.87 7,389
2022-09-06 $24.84 $24.84 $24.72 $24.72 $24.72 1,227
2022-09-02 $25.07 $25.18 $24.91 $24.95 $24.95 7,750
2022-09-01 $24.95 $25.13 $24.92 $25.13 $25.13 1,373
2022-08-31 $25.40 $25.40 $25.23 $25.23 $25.23 2,308
2022-08-30 $25.42 $25.42 $25.08 $25.14 $25.14 8,885
2022-08-29 $25.54 $25.54 $25.45 $25.45 $25.45 7,240
2022-08-26 $25.96 $26.04 $25.49 $25.50 $25.50 14,580
2022-08-25 $25.84 $25.85 $25.77 $25.85 $25.85 3,863
2022-08-24 $25.22 $25.46 $25.22 $25.38 $25.38 1,485
2022-08-23 $25.44 $25.44 $25.36 $25.37 $25.37 3,170
2022-08-22 $25.41 $25.42 $25.29 $25.37 $25.37 4,490
2022-08-19 $25.55 $25.55 $25.45 $25.48 $25.48 12,123
2022-08-18 $25.74 $25.82 $25.69 $25.72 $25.72 28,261
2022-08-17 $25.84 $25.89 $25.71 $25.83 $25.83 62,140
2022-08-16 $25.90 $25.93 $25.85 $25.89 $25.89 70,657
2022-08-15 $25.78 $25.86 $25.78 $25.86 $25.86 1,743
2022-08-12 $25.73 $25.95 $25.73 $25.95 $25.95 51,642
2022-08-11 $25.68 $25.88 $25.64 $25.82 $25.82 34,054
2022-08-10 $25.35 $25.56 $25.35 $25.56 $25.56 13,736
2022-08-09 $25.30 $25.44 $25.29 $25.31 $25.31 17,798
2022-08-08 $25.38 $25.59 $25.38 $25.46 $25.46 71,194
2022-08-05 $25.15 $25.41 $25.15 $25.39 $25.39 5,987
2022-08-04 $25.31 $25.47 $25.31 $25.42 $25.42 24,192
2022-08-03 $25.09 $25.33 $25.08 $25.31 $25.31 67,336
2022-08-02 $24.92 $25.25 $24.92 $25.10 $25.10 16,759
2022-08-01 $25.11 $25.29 $25.09 $25.14 $25.14 11,103
2022-07-29 $25.22 $25.32 $25.18 $25.31 $25.31 3,806
2022-07-28 $25.31 $25.43 $25.16 $25.40 $25.40 11,246
2022-07-27 $25.16 $25.51 $25.16 $25.45 $25.45 6,793
2022-07-26 $25.21 $25.21 $24.98 $25.03 $25.03 4,009
2022-07-25 $25.13 $25.21 $25.13 $25.20 $25.20 7,409
2022-07-22 $25.28 $25.35 $25.06 $25.13 $25.13 11,989
2022-07-21 $25.28 $25.39 $25.21 $25.38 $25.38 4,804
2022-07-20 $25.08 $25.15 $24.99 $25.08 $25.08 20,244
2022-07-19 $25.03 $25.19 $25.03 $25.18 $25.18 6,236
2022-07-18 $24.96 $25.10 $24.78 $24.82 $24.82 2,000
2022-07-15 $24.58 $24.69 $24.48 $24.65 $24.65 57,525
2022-07-14 $24.67 $24.67 $24.45 $24.55 $24.55 4,275
2022-07-13 $24.48 $24.77 $24.48 $24.66 $24.66 15,730
2022-07-12 $24.85 $24.94 $24.76 $24.79 $24.79 80,889
2022-07-11 $25.00 $25.00 $24.80 $24.88 $24.88 6,781
2022-07-08 $25.26 $25.46 $25.26 $25.37 $25.37 8,714
2022-07-07 $25.38 $25.55 $25.38 $25.41 $25.41 13,362
2022-07-06 $24.87 $25.09 $24.85 $24.98 $24.98 6,257
2022-07-05 $24.75 $25.11 $24.75 $25.09 $25.09 27,332
2022-07-01 $25.40 $25.51 $25.22 $25.51 $25.28 59,540
2022-06-30 $25.45 $25.62 $25.26 $25.59 $25.36 42,815
2022-06-29 $25.68 $25.76 $25.68 $25.71 $25.48 5,662
2022-06-28 $26.04 $26.15 $25.75 $25.79 $25.56 32,562
2022-06-27 $25.87 $25.90 $25.75 $25.80 $25.57 10,002
2022-06-24 $25.53 $25.85 $25.50 $25.84 $25.61 74,198
2022-06-23 $25.31 $25.34 $25.11 $25.31 $25.08 10,038
2022-06-22 $25.19 $25.35 $25.14 $25.23 $25.00 47,450
2022-06-21 $25.57 $25.72 $25.57 $25.60 $25.37 28,738
2022-06-17 $25.39 $25.39 $25.18 $25.22 $24.99 71,363
2022-06-16 $25.19 $25.19 $24.87 $25.00 $24.78 194,031
2022-06-15 $25.66 $26.02 $25.66 $25.83 $25.60 53,793
2022-06-14 $25.45 $25.66 $25.40 $25.58 $25.34 50,296
2022-06-13 $25.33 $25.57 $25.16 $25.31 $25.08 143,619
2022-06-10 $26.10 $26.11 $25.94 $26.08 $25.85 99,589
2022-06-09 $26.55 $26.62 $26.18 $26.18 $25.94 71,014
2022-06-08 $26.64 $26.79 $26.64 $26.69 $26.45 13,386
2022-06-07 $26.48 $26.66 $26.44 $26.64 $26.40 11,617
2022-06-06 $26.70 $26.78 $26.43 $26.50 $26.26 18,757
2022-06-03 $26.46 $26.46 $26.19 $26.23 $25.99 73,721
2022-06-02 $26.35 $26.71 $26.35 $26.71 $26.47 6,002
2022-06-01 $26.54 $26.54 $26.20 $26.27 $26.03 22,238
2022-05-31 $26.61 $26.61 $26.41 $26.43 $26.19 21,448
2022-05-27 $25.76 $26.02 $25.76 $26.01 $25.78 21,265
2022-05-26 $25.40 $25.93 $25.40 $25.87 $25.64 42,337
2022-05-25 $25.37 $25.45 $25.27 $25.44 $25.21 41,540
2022-05-24 $25.33 $25.33 $25.10 $25.28 $25.05 419,021
2022-05-23 $25.69 $25.87 $25.62 $25.87 $25.64 79,797
2022-05-20 $25.85 $25.85 $25.43 $25.62 $25.39 51,792
2022-05-19 $25.29 $25.72 $25.29 $25.58 $25.35 16,476
2022-05-18 $25.61 $25.71 $25.27 $25.27 $25.04 30,548
2022-05-17 $25.90 $25.90 $25.69 $25.83 $25.60 21,791
2022-05-16 $25.23 $25.40 $25.23 $25.33 $25.10 14,227
2022-05-13 $25.02 $25.47 $25.02 $25.46 $25.23 19,064
2022-05-12 $24.74 $25.04 $24.59 $24.82 $24.60 57,083
2022-05-11 $25.16 $25.30 $24.89 $24.94 $24.72 27,776
2022-05-10 $25.27 $25.27 $24.90 $25.11 $24.88 45,561
2022-05-09 $25.30 $25.35 $24.95 $25.05 $24.82 14,671
2022-05-06 $25.75 $25.78 $25.50 $25.69 $25.46 95,599
2022-05-05 $26.21 $26.21 $25.69 $25.86 $25.63 78,833
2022-05-04 $26.25 $26.72 $26.19 $26.69 $26.45 6,284
2022-05-03 $26.56 $26.61 $26.46 $26.61 $26.37 21,036
2022-05-02 $26.37 $26.53 $26.22 $26.53 $26.29 6,502
2022-04-29 $26.69 $26.83 $26.46 $26.46 $26.22 10,183
2022-04-28 $26.35 $26.37 $26.02 $26.35 $26.11 64,131
2022-04-27 $25.79 $26.09 $25.79 $26.05 $25.82 26,385
2022-04-26 $25.92 $26.03 $25.63 $25.63 $25.40 125,677
2022-04-25 $25.80 $26.21 $25.80 $26.18 $25.94 105,894
2022-04-22 $26.45 $26.60 $26.30 $26.31 $26.07 15,470
2022-04-21 $26.78 $26.78 $26.29 $26.37 $26.13 14,865
2022-04-20 $26.98 $26.98 $26.77 $26.79 $26.55 82,450
2022-04-19 $26.77 $26.99 $26.77 $26.99 $26.75 10,659
2022-04-18 $26.96 $27.19 $26.94 $27.10 $26.86 39,623
2022-04-14 $27.23 $27.23 $27.06 $27.06 $26.82 26,883
2022-04-13 $27.29 $27.39 $27.24 $27.37 $27.12 22,403
2022-04-12 $27.28 $27.36 $27.04 $27.06 $26.82 32,679
2022-04-11 $27.20 $27.39 $27.13 $27.20 $26.96 178,812
2022-04-08 $27.54 $27.68 $27.49 $27.50 $27.25 58,562
2022-04-07 $27.55 $27.59 $27.44 $27.46 $27.21 39,993
2022-04-06 $27.74 $27.74 $27.66 $27.69 $27.45 104,066
2022-04-05 $28.23 $28.24 $27.94 $27.94 $27.68 2,030
2022-04-04 $28.36 $28.46 $28.35 $28.46 $28.20 14,635
2022-04-01 $28.02 $28.12 $27.85 $27.99 $27.74 11,030
2022-03-31 $27.78 $27.78 $27.51 $27.51 $27.26 7,048
2022-03-30 $27.83 $28.03 $27.82 $27.85 $27.60 21,705
2022-03-29 $27.91 $28.05 $27.89 $28.03 $27.78 84,678
2022-03-28 $27.62 $27.74 $27.55 $27.74 $27.49 11,014
2022-03-25 $27.51 $27.58 $27.42 $27.56 $27.31 12,650
2022-03-24 $27.71 $27.85 $27.58 $27.85 $27.60 60,589
2022-03-23 $27.52 $27.89 $27.52 $27.61 $27.36 65,516
2022-03-22 $27.69 $27.88 $27.69 $27.88 $27.63 15,724
2022-03-21 $27.61 $27.61 $27.17 $27.37 $27.12 19,597
2022-03-18 $27.20 $27.80 $27.06 $27.73 $27.48 35,107
2022-03-17 $27.10 $27.32 $27.04 $27.29 $27.04 12,715
2022-03-16 $26.69 $27.70 $26.69 $27.68 $27.43 84,050
2022-03-15 $25.63 $25.73 $25.55 $25.71 $25.48 13,623
2022-03-14 $25.97 $25.99 $25.59 $25.68 $25.45 30,300
2022-03-11 $26.88 $26.88 $26.25 $26.27 $26.03 46,513
2022-03-10 $26.64 $26.78 $26.46 $26.78 $26.54 117,857
2022-03-09 $26.71 $27.17 $26.71 $27.09 $26.85 11,583
2022-03-08 $26.50 $26.75 $26.42 $26.55 $26.31 8,865
2022-03-07 $27.11 $27.11 $26.50 $26.87 $26.63 19,622
2022-03-04 $27.50 $27.51 $27.31 $27.41 $27.16 24,474
2022-03-03 $28.06 $28.06 $27.81 $27.81 $27.56 7,723
2022-03-02 $28.33 $28.41 $28.18 $28.23 $27.98 430,739
2022-03-01 $28.62 $28.64 $28.10 $28.18 $27.93 12,297
2022-02-28 $28.12 $28.66 $28.12 $28.62 $28.36 97,598
2022-02-25 $28.35 $28.67 $28.11 $28.67 $28.41 7,667
2022-02-24 $27.65 $28.16 $27.33 $28.16 $27.91 16,839
2022-02-23 $28.93 $28.97 $28.54 $28.57 $28.31 11,606
2022-02-22 $28.77 $28.98 $28.75 $28.93 $28.67 75,220
2022-02-18 $29.37 $29.45 $29.28 $29.30 $29.04 3,363
2022-02-17 $29.82 $29.84 $29.56 $29.62 $29.35 4,841
2022-02-16 $29.57 $30.04 $29.57 $29.94 $29.67 5,082
2022-02-15 $29.67 $29.87 $29.56 $29.87 $29.60 6,098
2022-02-14 $29.30 $29.42 $29.18 $29.22 $28.96 29,519
2022-02-11 $29.90 $29.98 $29.51 $29.55 $29.28 50,016
2022-02-10 $29.88 $30.13 $29.88 $29.92 $29.65 7,114
2022-02-09 $29.95 $30.02 $29.92 $30.02 $29.75 12,328
2022-02-08 $29.35 $29.60 $29.35 $29.60 $29.33 4,297
2022-02-07 $29.29 $29.51 $29.27 $29.33 $29.06 7,404
2022-02-04 $29.31 $29.49 $29.22 $29.40 $29.14 3,734
2022-02-03 $29.20 $29.43 $29.20 $29.34 $29.08 14,367
2022-02-02 $29.62 $29.71 $29.58 $29.67 $29.40 8,389
2022-02-01 $29.60 $29.69 $29.48 $29.69 $29.42 36,142
2022-01-31 $29.23 $29.58 $29.22 $29.58 $29.31 14,535
2022-01-28 $28.60 $28.80 $28.39 $28.71 $28.45 21,569
2022-01-27 $28.81 $28.92 $28.61 $28.65 $28.39 84,490
2022-01-26 $29.24 $29.30 $28.83 $28.88 $28.62 26,121
2022-01-25 $29.16 $29.34 $28.90 $29.19 $28.93 57,891
2022-01-24 $29.08 $29.24 $28.84 $29.24 $28.98 13,357
2022-01-21 $30.00 $30.00 $29.57 $29.58 $29.32 25,165
2022-01-20 $30.14 $30.37 $29.98 $29.98 $29.71 33,310
2022-01-19 $30.01 $30.01 $29.78 $29.82 $29.55 153,830
2022-01-18 $29.90 $29.90 $29.72 $29.80 $29.53 17,095
2022-01-14 $30.17 $30.27 $30.06 $30.27 $30.00 15,322
2022-01-13 $30.44 $30.48 $30.16 $30.18 $29.91 1,381,135
2022-01-12 $30.60 $30.68 $30.44 $30.65 $30.37 200,510
2022-01-11 $29.70 $30.26 $29.70 $30.23 $29.96 81,194
2022-01-10 $29.64 $29.64 $29.48 $29.63 $29.36 9,558
2022-01-07 $29.58 $29.69 $29.47 $29.69 $29.42 11,433
2022-01-06 $29.47 $29.60 $29.45 $29.46 $29.19 10,718
2022-01-05 $29.68 $29.75 $29.29 $29.29 $29.03 12,147
2022-01-04 $29.88 $29.88 $29.69 $29.77 $29.50 9,984
2022-01-03 $29.80 $29.85 $29.67 $29.81 $29.54 11,022
2021-12-31 $29.80 $29.84 $29.61 $29.61 $29.34 23,035
2021-12-30 $29.51 $29.78 $29.51 $29.77 $29.50 31,963
2021-12-29 $29.44 $29.44 $29.28 $29.39 $29.11 4,854
2021-12-28 $29.61 $29.67 $29.49 $29.51 $29.23 34,453
2021-12-27 $29.60 $29.67 $29.57 $29.61 $29.33 12,830
2021-12-23 $29.36 $29.58 $29.36 $29.55 $29.27 8,290
2021-12-22 $29.51 $29.87 $29.51 $29.86 $29.17 26,453
2021-12-21 $29.35 $29.81 $29.35 $29.81 $29.12 42,854
2021-12-20 $29.40 $29.40 $29.19 $29.36 $28.68 13,535
2021-12-17 $29.54 $29.86 $29.54 $29.77 $29.08 22,178
2021-12-16 $30.13 $30.13 $29.88 $29.93 $29.24 14,608
2021-12-15 $29.76 $29.95 $29.58 $29.93 $29.23 251,236
2021-12-14 $29.75 $30.03 $29.75 $30.00 $29.30 21,909
2021-12-13 $30.18 $30.18 $29.89 $29.95 $29.26 17,531
2021-12-10 $30.60 $30.60 $30.40 $30.44 $29.73 9,268
2021-12-09 $30.39 $30.45 $30.30 $30.37 $29.66 11,002
2021-12-08 $30.28 $30.53 $30.28 $30.45 $29.74 6,365
2021-12-07 $30.83 $31.10 $30.33 $30.43 $29.72 14,163
2021-12-06 $29.89 $30.03 $29.89 $30.03 $29.33 25,942
2021-12-03 $30.08 $30.08 $29.67 $29.70 $29.01 9,968
2021-12-02 $30.02 $30.46 $30.02 $30.26 $29.56 163,861
2021-12-01 $29.87 $30.22 $29.75 $29.75 $29.06 12,272
2021-11-30 $29.65 $29.83 $29.48 $29.62 $28.93 49,171
2021-11-29 $29.97 $29.98 $29.79 $29.80 $29.11 12,606
2021-11-26 $29.82 $29.82 $29.55 $29.79 $29.10 26,936
2021-11-24 $30.53 $30.60 $30.38 $30.57 $29.87 4,605
2021-11-23 $30.85 $30.85 $30.56 $30.71 $30.00 72,122
2021-11-22 $30.90 $30.90 $30.70 $30.70 $29.99 8,515
2021-11-19 $31.00 $31.00 $30.88 $30.88 $30.16 3,950
2021-11-18 $30.95 $30.95 $30.79 $30.83 $30.12 6,838
2021-11-17 $31.21 $31.32 $31.15 $31.26 $30.53 152,423
2021-11-16 $31.30 $31.42 $31.29 $31.42 $30.69 53,254
2021-11-15 $31.32 $31.37 $31.23 $31.29 $30.56 7,908
2021-11-12 $31.36 $31.38 $31.24 $31.36 $30.64 8,100
2021-11-11 $31.23 $31.38 $31.20 $31.34 $30.61 41,970
2021-11-10 $30.92 $31.07 $30.71 $30.85 $30.13 60,405
2021-11-09 $30.84 $30.89 $30.77 $30.82 $30.11 38,678
2021-11-08 $30.86 $31.03 $30.86 $31.00 $30.28 9,307
2021-11-05 $30.89 $30.91 $30.62 $30.76 $30.05 16,139
2021-11-04 $31.11 $31.11 $30.65 $30.84 $30.12 18,939
2021-11-03 $30.73 $30.97 $30.68 $30.97 $30.25 26,142
2021-11-02 $30.78 $30.85 $30.73 $30.75 $30.04 20,867
2021-11-01 $30.86 $31.11 $30.86 $31.10 $30.38 20,939
2021-10-29 $30.70 $30.74 $30.58 $30.74 $30.03 5,822
2021-10-28 $30.92 $31.08 $30.92 $31.08 $30.36 7,561
2021-10-27 $31.29 $31.30 $31.11 $31.11 $30.39 10,464
2021-10-26 $31.54 $31.60 $31.26 $31.28 $30.55 32,658
2021-10-25 $31.45 $31.54 $31.45 $31.52 $30.78 9,027
2021-10-22 $31.57 $31.63 $31.32 $31.38 $30.66 20,534
2021-10-21 $31.37 $31.52 $31.37 $31.49 $30.76 19,629
2021-10-20 $31.75 $31.75 $31.59 $31.61 $30.88 5,507
2021-10-19 $31.50 $31.70 $31.50 $31.68 $30.95 4,195
2021-10-18 $31.18 $31.41 $31.18 $31.35 $30.62 21,407
2021-10-15 $31.03 $31.39 $31.03 $31.36 $30.63 5,163
2021-10-14 $31.00 $31.06 $30.97 $31.05 $30.33 4,315
2021-10-13 $30.98 $31.07 $30.80 $31.02 $30.30 19,318
2021-10-12 $30.96 $30.96 $30.64 $30.67 $29.96 5,617
2021-10-11 $30.99 $31.07 $30.81 $30.81 $30.09 12,592
2021-10-08 $30.79 $30.92 $30.74 $30.90 $30.18 23,363
2021-10-07 $30.58 $30.82 $30.53 $30.75 $30.04 39,738
2021-10-06 $29.84 $30.21 $29.84 $30.19 $29.49 33,849
2021-10-05 $30.18 $30.39 $30.15 $30.32 $29.62 16,179
2021-10-04 $30.02 $30.02 $29.80 $29.90 $29.21 20,971
2021-10-01 $30.23 $30.46 $30.20 $30.37 $29.67 7,132
2021-09-30 $30.65 $30.68 $30.48 $30.49 $29.78 6,951
2021-09-29 $30.37 $30.54 $30.28 $30.28 $29.58 8,158
2021-09-28 $30.63 $30.63 $30.42 $30.45 $29.74 41,362
2021-09-27 $30.49 $30.85 $30.49 $30.83 $30.11 12,002
2021-09-24 $30.56 $30.65 $30.48 $30.53 $29.82 31,981
2021-09-23 $30.77 $30.99 $30.74 $30.93 $30.21 6,418
2021-09-22 $30.82 $30.98 $30.73 $30.81 $30.10 43,628
2021-09-21 $30.40 $30.48 $30.32 $30.43 $29.72 6,036
2021-09-20 $30.25 $30.39 $29.99 $30.19 $29.49 19,961
2021-09-17 $30.99 $31.03 $30.85 $30.98 $30.26 11,637
2021-09-16 $30.88 $30.96 $30.77 $30.93 $30.21 5,174
2021-09-15 $31.05 $31.21 $31.04 $31.21 $30.48 23,124
2021-09-14 $31.38 $31.38 $31.18 $31.22 $30.50 64,231
2021-09-13 $31.39 $31.63 $31.39 $31.55 $30.81 46,256
2021-09-10 $31.65 $31.65 $31.44 $31.45 $30.72 25,313
2021-09-09 $31.55 $31.55 $31.39 $31.51 $30.78 33,609
2021-09-08 $31.66 $31.66 $31.58 $31.63 $30.90 2,740
2021-09-07 $31.88 $32.02 $31.88 $31.94 $31.20 6,396
2021-09-03 $31.51 $31.70 $31.51 $31.69 $30.96 30,679
2021-09-02 $31.63 $31.70 $31.46 $31.46 $30.73 217,346
2021-09-01 $31.56 $31.81 $31.56 $31.81 $31.07 44,096
2021-08-31 $31.29 $31.40 $31.29 $31.40 $30.67 2,839
2021-08-30 $30.89 $31.04 $30.86 $30.98 $30.26 5,009
2021-08-27 $30.81 $30.96 $30.80 $30.93 $30.21 8,017
2021-08-26 $30.79 $30.81 $30.68 $30.69 $29.98 6,161
2021-08-25 $30.87 $31.00 $30.87 $30.98 $30.26 2,680
2021-08-24 $30.74 $31.00 $30.74 $30.98 $30.26 50,967
2021-08-23 $30.10 $30.41 $30.10 $30.40 $29.69 4,678
2021-08-20 $29.90 $30.06 $29.90 $30.04 $29.34 12,712
2021-08-19 $29.97 $30.12 $29.91 $30.05 $29.35 32,133
2021-08-18 $30.72 $30.75 $30.44 $30.46 $29.75 14,525
2021-08-17 $30.50 $30.54 $30.26 $30.36 $29.66 61,508
2021-08-16 $30.83 $30.89 $30.79 $30.89 $30.17 22,990
2021-08-13 $31.16 $31.16 $31.03 $31.13 $30.40 21,553
2021-08-12 $31.38 $31.38 $31.17 $31.27 $30.55 69,518
2021-08-11 $31.54 $31.54 $31.41 $31.51 $30.78 3,142
2021-08-10 $31.67 $31.67 $31.35 $31.44 $30.71 5,914
2021-08-09 $31.39 $31.47 $31.36 $31.39 $30.66 4,643
2021-08-06 $31.22 $31.22 $31.11 $31.17 $30.45 8,042
2021-08-05 $31.33 $31.44 $31.33 $31.40 $30.67 8,772
2021-08-04 $31.40 $31.61 $31.40 $31.42 $30.69 57,371
2021-08-03 $31.02 $31.33 $31.02 $31.29 $30.57 14,884
2021-08-02 $31.18 $31.27 $31.12 $31.19 $30.47 5,653
2021-07-30 $30.75 $31.06 $30.75 $30.96 $30.24 12,119
2021-07-29 $31.17 $31.21 $31.03 $31.13 $30.41 16,572
2021-07-28 $30.84 $31.15 $30.84 $31.14 $30.41 5,919
2021-07-27 $30.24 $30.40 $30.08 $30.40 $29.69 232,934
2021-07-26 $30.98 $31.02 $30.89 $30.93 $30.21 44,605
2021-07-23 $31.60 $31.69 $31.47 $31.61 $30.88 11,016
2021-07-22 $32.06 $32.06 $31.94 $32.04 $31.30 17,753
2021-07-21 $31.83 $31.98 $31.74 $31.98 $31.24 4,632
2021-07-20 $31.70 $31.91 $31.60 $31.85 $31.11 16,650
2021-07-19 $31.65 $31.71 $31.59 $31.71 $30.97 10,550
2021-07-16 $32.37 $32.40 $32.09 $32.10 $31.36 14,746
2021-07-15 $32.48 $32.50 $32.37 $32.37 $31.62 2,673
2021-07-14 $32.72 $32.72 $32.32 $32.36 $31.61 29,345
2021-07-13 $32.35 $32.37 $32.26 $32.27 $31.52 3,436
2021-07-12 $32.08 $32.17 $31.98 $32.10 $31.36 6,948
2021-07-09 $31.94 $32.18 $31.94 $32.16 $31.41 5,201
2021-07-08 $31.77 $31.82 $31.64 $31.77 $31.03 10,576
2021-07-07 $32.45 $32.45 $32.31 $32.41 $31.66 1,326
2021-07-06 $32.29 $32.37 $32.19 $32.27 $31.52 6,916
2021-07-02 $32.61 $32.75 $32.61 $32.75 $31.99 3,786
2021-07-01 $33.02 $33.02 $32.83 $32.95 $32.04 3,704
2021-06-30 $33.07 $33.09 $33.04 $33.05 $32.15 9,521
2021-06-29 $33.11 $33.22 $33.05 $33.21 $32.30 6,817
2021-06-28 $33.24 $33.24 $33.15 $33.21 $32.30 34,694
2021-06-25 $33.10 $33.15 $33.05 $33.15 $32.24 5,018
2021-06-24 $32.84 $32.99 $32.84 $32.98 $32.07 48,237
2021-06-23 $32.81 $32.81 $32.69 $32.69 $31.79 14,995
2021-06-22 $32.58 $32.58 $32.45 $32.50 $31.61 4,101
2021-06-21 $32.36 $32.67 $32.36 $32.63 $31.73 20,463
2021-06-18 $32.71 $32.71 $32.48 $32.52 $31.63 42,398
2021-06-17 $32.81 $32.83 $32.72 $32.81 $31.91 8,369
2021-06-16 $32.73 $32.75 $32.39 $32.50 $31.60 7,077
2021-06-15 $32.99 $32.99 $32.72 $32.74 $31.84 2,485
2021-06-14 $32.89 $33.09 $32.89 $33.09 $32.18 9,745
2021-06-11 $32.82 $32.89 $32.79 $32.82 $31.92 48,310
2021-06-10 $32.91 $32.98 $32.91 $32.92 $32.02 5,009
2021-06-09 $32.84 $32.84 $32.72 $32.72 $31.82 15,888
2021-06-08 $32.99 $32.99 $32.71 $32.78 $31.88 95,387
2021-06-07 $33.10 $33.10 $32.80 $32.97 $32.07 46,079
2021-06-04 $33.08 $33.13 $33.04 $33.08 $32.17 13,485
2021-06-03 $32.84 $32.87 $32.82 $32.86 $31.96 17,975
2021-06-02 $33.19 $33.22 $33.12 $33.19 $32.27 8,259
2021-06-01 $33.32 $33.32 $33.09 $33.23 $32.32 8,754
2021-05-28 $32.56 $32.62 $32.56 $32.59 $31.69 4,292
2021-05-27 $32.49 $32.49 $32.41 $32.44 $31.55 15,694
2021-05-26 $32.39 $32.48 $32.37 $32.40 $31.51 14,078
2021-05-25 $32.74 $32.74 $32.23 $32.25 $31.36 8,291
2021-05-24 $31.92 $32.04 $31.92 $31.92 $31.04 2,948
2021-05-21 $31.86 $31.91 $31.67 $31.70 $30.83 5,582
2021-05-20 $32.16 $32.16 $32.03 $32.07 $31.19 8,569
2021-05-19 $31.73 $31.96 $31.69 $31.94 $31.06 7,275
2021-05-18 $31.82 $32.18 $31.82 $32.05 $31.17 7,239
2021-05-17 $31.55 $31.66 $31.55 $31.65 $30.78 5,117
2021-05-14 $30.45 $31.70 $30.45 $31.66 $30.79 14,874
2021-05-13 $31.31 $31.40 $31.16 $31.19 $30.34 11,565
2021-05-12 $31.61 $31.64 $31.21 $31.21 $30.35 16,443
2021-05-11 $31.50 $31.96 $31.27 $31.91 $31.04 77,969
2021-05-10 $32.15 $32.25 $31.94 $31.94 $31.06 29,115
2021-05-07 $32.63 $32.67 $32.44 $32.54 $31.64 14,295
2021-05-06 $32.31 $32.35 $32.19 $32.35 $31.46 7,516
2021-05-05 $32.32 $32.32 $32.18 $32.18 $31.29 4,500
2021-05-04 $32.25 $32.25 $31.91 $32.07 $31.19 8,683
2021-05-03 $32.17 $32.41 $32.17 $32.32 $31.43 17,408
2021-04-30 $32.47 $32.47 $32.28 $32.34 $31.45 11,456
2021-04-29 $32.66 $32.80 $32.55 $32.80 $31.90 9,425
2021-04-28 $32.97 $33.00 $32.88 $32.88 $31.98 11,600
2021-04-27 $32.71 $32.76 $32.65 $32.66 $31.76 5,784
2021-04-26 $32.75 $32.75 $32.60 $32.63 $31.73 7,791
2021-04-23 $32.69 $32.80 $32.66 $32.75 $31.85 5,403
2021-04-22 $32.57 $32.57 $32.20 $32.32 $31.43 103,654
2021-04-21 $32.34 $32.52 $32.19 $32.44 $31.55 45,158
2021-04-20 $32.67 $32.67 $32.26 $32.35 $31.46 14,058
2021-04-19 $32.56 $32.56 $32.49 $32.52 $31.63 6,388
2021-04-16 $32.71 $32.72 $32.58 $32.63 $31.73 21,050
2021-04-15 $32.65 $32.65 $32.53 $32.61 $31.72 6,380
2021-04-14 $32.60 $32.60 $32.39 $32.40 $31.51 10,576
2021-04-13 $32.33 $32.42 $32.33 $32.36 $31.47 4,469
2021-04-12 $32.12 $32.24 $32.12 $32.19 $31.31 4,322
2021-04-09 $32.28 $32.38 $32.28 $32.36 $31.47 20,186
2021-04-08 $32.68 $32.76 $32.60 $32.60 $31.71 20,954
2021-04-07 $32.25 $32.39 $32.25 $32.31 $31.42 29,796
2021-04-06 $32.65 $33.01 $32.65 $32.88 $31.97 136,853
2021-04-05 $32.87 $32.87 $32.62 $32.66 $31.76 11,817
2021-04-01 $32.87 $32.87 $32.57 $32.61 $31.72 61,840
2021-03-31 $32.02 $32.27 $31.99 $32.25 $31.36 32,407
2021-03-30 $32.14 $32.21 $31.97 $32.16 $31.28 11,969
2021-03-29 $32.07 $32.07 $31.93 $31.98 $31.10 20,025
2021-03-26 $31.51 $32.21 $31.51 $32.21 $31.33 15,460
2021-03-25 $31.15 $31.47 $31.15 $31.38 $30.52 82,060
2021-03-24 $31.92 $31.92 $31.23 $31.26 $30.40 14,968
2021-03-23 $31.97 $32.11 $31.88 $31.93 $31.05 8,802
2021-03-22 $32.42 $32.53 $32.28 $32.38 $31.49 24,291
2021-03-19 $32.24 $32.57 $32.24 $32.54 $31.65 5,261
2021-03-18 $32.40 $32.49 $32.17 $32.24 $31.36 19,826
2021-03-17 $32.49 $32.85 $32.29 $32.69 $31.79 11,538
2021-03-16 $32.59 $32.78 $32.59 $32.72 $31.82 4,695
2021-03-15 $32.38 $32.63 $32.38 $32.61 $31.72 27,251
2021-03-12 $32.53 $32.53 $32.26 $32.47 $31.58 10,901
2021-03-11 $32.86 $33.03 $32.77 $32.98 $32.07 7,914
2021-03-10 $32.59 $32.59 $32.11 $32.20 $31.32 13,338
2021-03-09 $31.99 $32.55 $31.99 $32.46 $31.57 10,467
2021-03-08 $32.13 $32.13 $31.79 $31.83 $30.96 13,886
2021-03-05 $32.41 $32.53 $31.96 $32.52 $31.62 7,779
2021-03-04 $32.77 $32.77 $31.91 $32.09 $31.21 28,091
2021-03-03 $33.00 $33.02 $32.71 $32.73 $31.83 16,483
2021-03-02 $32.87 $32.95 $32.77 $32.77 $31.87 27,533
2021-03-01 $32.96 $33.18 $32.84 $33.09 $32.18 34,712
2021-02-26 $32.41 $32.49 $32.14 $32.27 $31.38 11,419
2021-02-25 $33.14 $33.32 $32.63 $32.70 $31.80 14,689
2021-02-24 $32.96 $33.21 $32.75 $33.21 $32.30 11,377
2021-02-23 $33.23 $33.59 $32.89 $33.53 $32.61 10,853
2021-02-22 $33.57 $33.65 $33.34 $33.34 $32.43 11,916
2021-02-19 $34.17 $34.45 $34.17 $34.31 $33.37 6,710
2021-02-18 $34.00 $34.10 $33.90 $34.07 $33.13 6,642
2021-02-17 $34.56 $34.69 $34.50 $34.67 $33.72 11,503
2021-02-16 $34.80 $34.80 $34.57 $34.64 $33.69 22,100
2021-02-12 $34.27 $34.54 $34.27 $34.44 $33.49 10,316
2021-02-11 $34.53 $34.64 $34.38 $34.51 $33.56 39,846
2021-02-10 $34.28 $34.32 $34.04 $34.09 $33.16 64,288
2021-02-09 $33.84 $34.09 $33.82 $34.05 $33.12 17,165
2021-02-08 $33.45 $33.84 $33.45 $33.74 $32.81 21,333
2021-02-05 $33.54 $33.78 $33.54 $33.74 $32.81 110,091
2021-02-04 $33.60 $34.74 $33.37 $33.57 $32.65 156,730
2021-02-03 $33.31 $33.50 $33.31 $33.42 $32.50 16,283
2021-02-02 $33.14 $33.34 $33.14 $33.28 $32.37 81,732
2021-02-01 $32.62 $32.91 $32.55 $32.88 $31.98 18,976
2021-01-29 $32.31 $32.31 $31.82 $31.95 $31.07 25,182
2021-01-28 $32.72 $32.86 $32.56 $32.82 $31.92 29,128
2021-01-27 $32.85 $32.87 $32.32 $32.56 $31.67 16,359
2021-01-26 $33.33 $33.41 $33.26 $33.41 $32.49 31,899
2021-01-25 $34.03 $34.03 $33.49 $33.72 $32.79 49,606
2021-01-22 $33.18 $33.47 $33.17 $33.44 $32.52 69,664
2021-01-21 $33.58 $33.68 $33.50 $33.67 $32.75 84,600
2021-01-20 $33.74 $33.74 $33.44 $33.56 $32.64 13,263
2021-01-19 $33.20 $33.22 $32.97 $33.01 $32.10 43,777
2021-01-15 $32.65 $32.68 $32.49 $32.52 $31.63 15,235
2021-01-14 $32.90 $33.06 $32.81 $32.87 $31.97 49,772
2021-01-13 $32.74 $32.77 $32.54 $32.67 $31.77 14,914
2021-01-12 $32.71 $32.75 $32.51 $32.56 $31.66 148,092
2021-01-11 $32.46 $32.54 $32.41 $32.41 $31.52 14,977
2021-01-08 $32.21 $32.72 $32.21 $32.72 $31.82 12,427
2021-01-07 $31.56 $31.94 $31.56 $31.92 $31.04 14,714
2021-01-06 $31.54 $31.75 $31.37 $31.39 $30.53 19,239
2021-01-05 $31.24 $31.70 $31.24 $31.68 $30.81 13,454
2021-01-04 $31.28 $31.36 $30.91 $31.02 $30.17 27,472
2020-12-31 $31.03 $31.03 $30.62 $30.73 $29.89 94,161
2020-12-30 $30.84 $30.92 $30.80 $30.83 $29.98 44,868
2020-12-29 $30.17 $30.48 $30.17 $30.43 $29.59 84,372
2020-12-28 $30.09 $30.14 $30.00 $30.07 $29.24 86,752
2020-12-24 $30.17 $30.17 $29.83 $29.95 $29.13 7,869
2020-12-23 $30.28 $30.54 $30.28 $30.47 $29.33 70,850
2020-12-22 $30.37 $30.37 $30.15 $30.21 $29.08 39,861
2020-12-21 $30.24 $30.40 $30.19 $30.33 $29.19 11,461
2020-12-18 $30.73 $30.73 $30.60 $30.63 $29.48 9,350
2020-12-17 $30.72 $30.73 $30.61 $30.72 $29.57 128,278
2020-12-16 $30.66 $30.66 $30.44 $30.55 $29.40 11,275
2020-12-15 $30.28 $30.38 $30.20 $30.38 $29.24 20,112
2020-12-14 $30.25 $30.25 $30.14 $30.14 $29.01 12,602
2020-12-11 $30.30 $30.35 $30.25 $30.28 $29.14 9,976
2020-12-10 $30.31 $30.48 $30.31 $30.47 $29.33 12,338
2020-12-09 $30.46 $30.46 $30.03 $30.09 $28.96 8,219
2020-12-08 $30.29 $30.34 $30.22 $30.28 $29.14 9,699
2020-12-07 $30.57 $30.57 $30.27 $30.34 $29.20 13,884
2020-12-04 $31.07 $32.58 $30.23 $30.30 $29.16 7,252
2020-12-03 $30.16 $30.19 $30.07 $30.08 $28.95 9,282
2020-12-02 $29.88 $29.97 $29.87 $29.88 $28.76 27,549
2020-12-01 $30.04 $30.04 $29.75 $29.92 $28.80 22,560
2020-11-30 $30.04 $30.04 $29.44 $29.47 $28.36 9,747
2020-11-27 $30.17 $30.21 $30.12 $30.13 $29.00 6,047
2020-11-25 $29.81 $29.87 $29.74 $29.87 $28.75 11,740
2020-11-24 $29.79 $30.12 $29.79 $30.12 $28.99 29,648
2020-11-23 $29.97 $29.97 $29.70 $29.71 $28.60 34,004
2020-11-20 $29.38 $29.63 $29.38 $29.57 $28.46 81,983
2020-11-19 $29.24 $29.42 $29.23 $29.37 $28.27 109,729
2020-11-18 $29.53 $29.53 $29.33 $29.35 $28.25 106,725
2020-11-17 $29.41 $29.54 $29.20 $29.48 $28.37 13,062
2020-11-16 $29.56 $29.62 $29.42 $29.48 $28.38 27,350
2020-11-13 $29.12 $29.21 $29.09 $29.16 $28.07 11,528
2020-11-12 $29.14 $29.21 $28.79 $28.84 $27.76 132,966
2020-11-11 $28.71 $29.09 $28.71 $29.09 $28.00 31,230
2020-11-10 $29.02 $29.09 $28.75 $28.86 $27.78 54,846
2020-11-09 $30.05 $30.05 $29.09 $29.12 $28.02 13,802
2020-11-06 $28.79 $29.08 $28.79 $29.01 $27.92 39,117
2020-11-05 $28.96 $28.96 $28.70 $28.86 $27.78 8,340
2020-11-04 $28.14 $28.65 $28.13 $28.52 $27.45 40,924
2020-11-03 $27.72 $27.78 $27.60 $27.76 $26.72 38,893
2020-11-02 $27.64 $27.74 $27.49 $27.63 $26.60 27,164
2020-10-30 $27.34 $27.39 $27.15 $27.25 $26.23 17,915
2020-10-29 $27.54 $27.73 $27.47 $27.66 $26.62 8,797
2020-10-28 $27.49 $27.60 $27.31 $27.31 $26.29 35,282
2020-10-27 $27.92 $28.04 $27.90 $27.99 $26.94 49,592
2020-10-26 $27.95 $28.03 $27.70 $27.84 $26.79 14,049
2020-10-23 $28.09 $28.17 $27.99 $28.17 $27.11 9,758
2020-10-22 $28.16 $28.16 $27.91 $28.06 $27.01 13,686
2020-10-21 $28.06 $28.15 $27.99 $28.01 $26.96 22,131
2020-10-20 $27.90 $28.13 $27.90 $28.01 $26.96 100,541
2020-10-19 $27.87 $27.92 $27.69 $27.69 $26.65 23,583
2020-10-16 $27.91 $27.91 $27.75 $27.79 $26.75 5,196
2020-10-15 $27.48 $27.73 $27.48 $27.73 $26.69 3,143
2020-10-14 $28.15 $28.15 $27.93 $27.93 $26.88 246,473
2020-10-13 $28.18 $28.18 $27.99 $28.09 $27.04 15,024
2020-10-12 $28.00 $28.22 $28.00 $28.13 $27.08 2,957
2020-10-09 $27.75 $27.91 $27.69 $27.83 $26.79 37,914
2020-10-08 $27.73 $27.77 $27.63 $27.73 $26.69 17,112
2020-10-07 $27.53 $27.59 $27.50 $27.56 $26.53 10,001
2020-10-06 $27.39 $27.48 $27.26 $27.31 $26.28 13,632
2020-10-05 $27.10 $27.22 $27.09 $27.19 $26.17 6,566
2020-10-02 $26.95 $27.06 $26.89 $26.89 $25.88 25,320
2020-10-01 $27.07 $27.27 $27.07 $27.24 $26.22 46,660
2020-09-30 $26.94 $27.12 $26.94 $27.09 $26.07 17,810
2020-09-29 $26.79 $26.79 $26.65 $26.72 $25.72 7,010
2020-09-28 $26.62 $26.73 $26.62 $26.70 $25.70 15,010
2020-09-25 $26.38 $26.43 $26.20 $26.43 $25.44 16,952
2020-09-24 $26.18 $26.44 $26.18 $26.41 $25.42 25,677
2020-09-23 $26.73 $26.73 $26.52 $26.53 $25.54 4,436
2020-09-22 $26.92 $26.92 $26.61 $26.79 $25.79 13,516
2020-09-21 $26.73 $26.99 $26.61 $26.99 $25.98 15,734
2020-09-18 $27.25 $27.25 $27.16 $27.16 $26.14 5,511
2020-09-17 $27.26 $27.39 $27.15 $27.34 $26.31 89,965
2020-09-16 $27.62 $27.66 $27.49 $27.50 $26.46 15,271
2020-09-15 $27.63 $27.68 $27.53 $27.58 $26.54 111,400
2020-09-14 $27.24 $27.40 $27.24 $27.39 $26.36 8,017
2020-09-11 $27.03 $27.11 $26.85 $26.97 $25.96 2,035
2020-09-10 $27.22 $27.22 $26.73 $26.73 $25.73 12,010
2020-09-09 $26.99 $27.16 $26.99 $27.12 $26.11 24,021
2020-09-08 $26.87 $26.99 $26.78 $26.87 $25.86 12,108
2020-09-04 $27.37 $27.38 $26.87 $27.32 $26.29 12,094
2020-09-03 $27.58 $27.60 $27.15 $27.31 $26.29 10,181
2020-09-02 $27.85 $27.86 $27.66 $27.82 $26.78 47,245
2020-09-01 $27.52 $27.86 $27.52 $27.81 $26.77 73,341
2020-08-31 $27.55 $27.55 $27.28 $27.35 $26.32 64,521
2020-08-28 $27.81 $27.98 $27.81 $27.92 $26.87 13,728
2020-08-27 $28.05 $28.05 $27.67 $27.78 $26.74 8,287
2020-08-26 $27.98 $28.03 $27.87 $28.01 $26.96 41,637
2020-08-25 $27.71 $27.93 $27.69 $27.93 $26.88 11,853
2020-08-24 $27.72 $27.72 $27.61 $27.68 $26.64 8,116
2020-08-21 $27.17 $27.39 $27.17 $27.39 $26.36 3,960
2020-08-20 $26.98 $27.23 $26.77 $27.21 $26.19 15,179
2020-08-19 $27.55 $27.56 $27.34 $27.36 $26.33 11,954
2020-08-18 $27.69 $27.69 $27.48 $27.59 $26.55 4,823
2020-08-17 $27.66 $27.69 $27.62 $27.64 $26.60 2,465
2020-08-14 $27.37 $27.39 $27.25 $27.30 $26.28 20,294
2020-08-13 $27.40 $27.42 $27.30 $27.32 $26.29 7,143
2020-08-12 $27.31 $27.51 $27.31 $27.48 $26.45 5,601
2020-08-11 $27.34 $27.36 $27.09 $27.10 $26.08 9,729
2020-08-10 $27.24 $27.24 $27.05 $27.18 $26.16 16,611
2020-08-07 $27.17 $27.29 $27.02 $27.17 $26.15 8,177
2020-08-06 $27.51 $27.64 $27.39 $27.63 $26.59 15,552
2020-08-05 $27.50 $27.59 $27.50 $27.50 $26.46 13,691
2020-08-04 $27.11 $27.24 $27.10 $27.23 $26.21 13,796
2020-08-03 $26.97 $27.00 $26.87 $26.93 $25.92 15,109
2020-07-31 $26.82 $26.84 $26.54 $26.70 $25.69 10,361
2020-07-30 $26.88 $26.92 $26.64 $26.91 $25.90 101,017
2020-07-29 $26.92 $27.21 $26.92 $27.18 $26.16 15,352
2020-07-28 $26.89 $26.89 $26.69 $26.74 $25.74 8,981
2020-07-27 $26.66 $26.93 $26.66 $26.93 $25.92 54,001
2020-07-24 $26.35 $26.60 $26.30 $26.58 $25.58 23,274
2020-07-23 $26.76 $26.87 $26.48 $26.57 $25.57 48,621
2020-07-22 $26.79 $26.84 $26.64 $26.73 $25.73 14,807
2020-07-21 $27.09 $27.09 $26.92 $26.93 $25.92 103,770
2020-07-20 $26.70 $26.78 $26.67 $26.72 $25.72 9,800
2020-07-17 $26.43 $26.46 $26.36 $26.41 $25.42 5,500
2020-07-16 $26.22 $26.31 $26.22 $26.31 $25.32 3,105
2020-07-15 $26.66 $26.75 $26.60 $26.68 $25.67 7,200
2020-07-14 $26.39 $26.64 $26.30 $26.63 $25.63 9,035
2020-07-13 $27.00 $27.06 $26.56 $26.56 $25.57 3,996
2020-07-10 $26.66 $26.72 $26.61 $26.72 $25.72 13,400
2020-07-09 $27.13 $27.13 $26.70 $26.88 $25.87 8,080
2020-07-08 $26.55 $26.87 $26.55 $26.87 $25.86 10,618
2020-07-07 $26.17 $26.47 $26.17 $26.25 $25.27 10,000
2020-07-06 $26.35 $26.59 $26.35 $26.58 $25.58 11,700
2020-07-02 $25.46 $25.68 $25.46 $25.59 $24.63 51,100
2020-07-01 $24.99 $25.22 $24.99 $25.15 $24.06 6,700
2020-06-30 $25.04 $25.04 $24.79 $24.91 $23.84 7,339
2020-06-29 $24.81 $25.01 $24.81 $24.96 $23.89 17,651
2020-06-26 $25.21 $25.21 $24.91 $24.91 $23.84 10,717
2020-06-25 $25.08 $25.18 $24.93 $25.18 $24.10 9,310
2020-06-24 $25.75 $25.75 $25.00 $25.09 $24.01 11,034
2020-06-23 $25.38 $25.48 $25.30 $25.34 $24.25 11,282
2020-06-22 $25.12 $25.23 $25.09 $25.16 $24.08 12,196
2020-06-19 $25.34 $25.34 $24.88 $24.94 $23.87 16,713
2020-06-18 $24.96 $25.03 $24.90 $24.95 $23.88 17,924
2020-06-17 $24.81 $24.94 $24.77 $24.84 $23.77 112,793
2020-06-16 $25.07 $25.07 $24.53 $24.58 $23.52 50,870
2020-06-15 $24.49 $24.52 $24.07 $24.40 $23.35 13,600
2020-06-12 $24.83 $24.83 $24.31 $24.69 $23.63 11,948
2020-06-11 $24.65 $24.65 $24.09 $24.09 $23.05 24,503
2020-06-10 $25.22 $25.31 $25.03 $25.27 $24.18 69,457
2020-06-09 $24.92 $25.12 $24.92 $25.12 $24.04 16,500
2020-06-08 $25.08 $25.24 $25.01 $25.24 $24.16 6,474
2020-06-05 $25.25 $25.32 $25.10 $25.14 $24.06 172,344
2020-06-04 $24.82 $24.83 $24.61 $24.73 $23.67 13,529
2020-06-03 $24.86 $25.03 $24.84 $24.98 $23.91 20,383
2020-06-02 $24.32 $24.54 $24.26 $24.54 $23.49 41,943
2020-06-01 $23.81 $24.05 $23.78 $24.05 $23.01 5,489
2020-05-29 $23.28 $23.60 $23.28 $23.60 $22.59 10,073
2020-05-28 $23.48 $23.50 $23.19 $23.21 $22.21 75,580
2020-05-27 $23.13 $23.37 $23.13 $23.28 $22.28 75,240
2020-05-26 $23.43 $23.51 $23.23 $23.26 $22.26 23,944
2020-05-22 $23.08 $23.08 $22.81 $22.85 $21.87 41,285
2020-05-21 $23.48 $23.48 $23.26 $23.30 $22.30 6,069
2020-05-20 $23.67 $23.72 $23.50 $23.59 $22.58 13,500
2020-05-19 $23.50 $23.56 $23.31 $23.32 $22.32 130,221
2020-05-18 $23.31 $23.62 $23.31 $23.57 $22.56 54,000
2020-05-15 $22.60 $22.76 $22.60 $22.71 $21.73 18,973
2020-05-14 $22.54 $23.02 $22.54 $22.99 $22.00 41,635
2020-05-13 $23.24 $23.30 $22.81 $22.99 $22.00 54,265
2020-05-12 $23.21 $23.39 $23.01 $23.04 $22.05 198,671
2020-05-11 $23.08 $23.15 $23.02 $23.09 $22.10 32,200
2020-05-08 $22.90 $23.17 $22.90 $23.17 $22.17 16,896
2020-05-07 $22.95 $22.95 $22.65 $22.79 $21.81 30,954
2020-05-06 $22.62 $22.68 $22.59 $22.61 $21.64 8,899
2020-05-05 $22.57 $22.76 $22.53 $22.61 $21.64 46,826
2020-05-04 $22.53 $22.53 $22.31 $22.51 $21.54 174,467
2020-05-01 $22.43 $22.44 $22.17 $22.19 $21.24 12,100
2020-04-30 $23.31 $23.32 $22.82 $22.88 $21.90 16,900
2020-04-29 $23.27 $23.44 $23.21 $23.41 $22.40 18,908
2020-04-28 $23.08 $23.08 $22.87 $22.91 $21.93 60,941
2020-04-27 $22.68 $22.94 $22.68 $22.94 $21.95 55,989
2020-04-24 $22.42 $22.48 $22.32 $22.44 $21.48 95,200
2020-04-23 $22.72 $22.79 $22.45 $22.45 $21.49 15,682
2020-04-22 $22.57 $22.63 $22.49 $22.50 $21.53 98,900
2020-04-21 $22.04 $22.10 $21.94 $22.02 $21.07 40,600
2020-04-20 $22.46 $22.76 $22.46 $22.54 $21.57 104,938
2020-04-17 $22.92 $22.92 $22.63 $22.77 $21.79 10,460
2020-04-16 $22.64 $22.64 $22.31 $22.36 $21.40 15,662
2020-04-15 $22.23 $22.28 $22.10 $22.16 $21.21 46,671
2020-04-14 $22.73 $22.77 $22.52 $22.64 $21.67 71,900
2020-04-13 $22.05 $22.19 $21.98 $22.14 $21.19 14,248
2020-04-09 $22.48 $22.48 $22.07 $22.08 $21.13 14,740
2020-04-08 $22.04 $22.23 $21.97 $22.21 $21.26 32,514
2020-04-07 $22.53 $22.67 $22.01 $22.06 $21.11 12,423
2020-04-06 $21.65 $21.98 $21.65 $21.92 $20.97 65,400
2020-04-03 $21.20 $21.22 $20.86 $20.96 $20.05 59,000
2020-04-02 $21.11 $21.32 $21.01 $21.26 $20.35 23,832
2020-04-01 $20.91 $20.96 $20.69 $20.73 $19.84 12,300
2020-03-31 $21.20 $21.60 $21.20 $21.33 $20.41 19,395
2020-03-30 $21.15 $21.37 $21.01 $21.35 $20.43 120,617
2020-03-27 $21.07 $21.13 $20.87 $20.88 $19.98 15,348
2020-03-26 $21.51 $21.95 $21.50 $21.95 $21.01 45,500
2020-03-25 $21.22 $21.59 $20.89 $21.37 $20.45 32,449
2020-03-24 $20.56 $20.67 $20.37 $20.60 $19.71 92,088
2020-03-23 $19.60 $19.72 $19.14 $19.54 $18.70 309,615
2020-03-20 $20.32 $20.54 $19.73 $19.84 $18.99 40,014
2020-03-19 $19.48 $20.03 $19.33 $20.03 $19.17 22,154
2020-03-18 $19.39 $20.13 $18.03 $19.59 $18.75 57,355
2020-03-17 $20.21 $21.00 $19.96 $20.98 $20.08 106,574
2020-03-16 $19.86 $20.65 $19.58 $19.67 $18.82 254,058
2020-03-13 $22.17 $22.31 $21.20 $21.98 $21.04 117,139
2020-03-12 $21.33 $21.41 $20.15 $20.53 $19.65 474,428
2020-03-11 $23.48 $23.48 $22.81 $22.98 $21.99 175,737
2020-03-10 $23.63 $23.98 $23.35 $23.97 $22.94 30,826
2020-03-09 $22.98 $23.34 $22.62 $23.00 $22.01 325,020
2020-03-06 $24.55 $24.55 $24.27 $24.47 $23.42 19,173
2020-03-05 $25.19 $25.26 $24.83 $24.89 $23.82 31,014
2020-03-04 $25.25 $25.32 $25.11 $25.32 $24.23 31,543
2020-03-03 $25.09 $25.26 $24.76 $24.79 $23.72 31,421
2020-03-02 $24.62 $24.95 $24.40 $24.95 $23.88 65,057
2020-02-28 $24.10 $24.64 $23.93 $24.63 $23.57 106,141
2020-02-27 $25.03 $25.12 $24.66 $24.66 $23.60 83,587
2020-02-26 $25.40 $25.53 $25.20 $25.26 $24.17 23,958
2020-02-25 $25.51 $25.55 $25.08 $25.12 $24.04 127,981
2020-02-24 $25.26 $25.39 $25.24 $25.29 $24.20 30,800
2020-02-21 $26.22 $26.23 $26.13 $26.16 $25.04 80,139
2020-02-20 $26.45 $26.45 $26.19 $26.29 $25.16 172,861
2020-02-19 $26.61 $26.61 $26.50 $26.50 $25.36 15,907
2020-02-18 $26.29 $26.37 $26.29 $26.36 $25.23 9,542
2020-02-14 $26.60 $26.60 $26.37 $26.40 $25.27 18,608
2020-02-13 $26.53 $26.59 $26.40 $26.40 $25.27 214,044
2020-02-12 $26.59 $26.81 $26.59 $26.81 $25.66 3,100
2020-02-11 $26.44 $26.52 $26.39 $26.39 $25.26 12,813
2020-02-10 $26.00 $26.15 $26.00 $26.13 $25.01 10,878
2020-02-07 $26.09 $26.13 $25.99 $26.00 $24.88 64,800
2020-02-06 $26.50 $26.50 $26.26 $26.27 $25.14 6,759
2020-02-05 $26.45 $26.45 $26.16 $26.25 $25.12 52,491
2020-02-04 $26.02 $26.22 $26.02 $26.09 $24.97 239,382
2020-02-03 $25.50 $25.60 $25.49 $25.50 $24.40 34,500
2020-01-31 $25.44 $25.53 $25.20 $25.28 $24.19 57,607
2020-01-30 $25.51 $25.76 $25.50 $25.75 $24.64 9,601
2020-01-29 $26.14 $26.16 $26.00 $26.02 $24.90 34,723
2020-01-28 $25.82 $26.00 $25.71 $25.97 $24.85 93,826
2020-01-27 $25.64 $25.84 $25.37 $25.74 $24.63 18,774
2020-01-24 $26.66 $26.74 $26.41 $26.53 $25.39 17,591
2020-01-23 $26.62 $26.76 $26.44 $26.75 $25.60 38,500
2020-01-22 $27.00 $27.05 $26.90 $26.96 $25.80 115,100
2020-01-21 $26.79 $27.00 $26.76 $26.76 $25.61 74,211
2020-01-17 $27.38 $27.38 $27.26 $27.38 $26.20 29,219
2020-01-16 $27.28 $27.28 $27.16 $27.21 $26.04 9,035
2020-01-15 $27.08 $27.12 $26.97 $27.00 $25.84 90,100
2020-01-14 $27.15 $27.23 $27.11 $27.23 $26.06 100,790
2020-01-13 $27.07 $27.38 $27.07 $27.38 $26.20 105,476
2020-01-10 $26.94 $27.00 $26.91 $26.91 $25.75 13,300
2020-01-09 $26.83 $26.83 $26.73 $26.83 $25.68 123,200
2020-01-08 $26.56 $26.74 $26.55 $26.62 $25.48 5,200
2020-01-07 $26.51 $26.60 $26.50 $26.59 $25.45 26,434
2020-01-06 $26.39 $26.55 $26.39 $26.51 $25.37 121,687
2020-01-03 $26.75 $26.84 $26.65 $26.68 $25.53 27,976
2020-01-02 $26.76 $27.07 $26.76 $27.07 $25.91 72,628
2019-12-31 $26.37 $26.50 $26.37 $26.48 $25.34 4,809
2019-12-30 $26.64 $26.64 $26.44 $26.44 $25.30 43,555
2019-12-27 $26.77 $26.77 $26.59 $26.65 $25.50 27,111
2019-12-26 $26.52 $26.58 $26.52 $26.58 $25.43 5,657
2019-12-24 $26.48 $26.59 $26.41 $26.41 $25.28 5,461
2019-12-23 $27.01 $27.07 $27.00 $27.07 $25.36 20,823
2019-12-20 $26.92 $27.02 $26.92 $26.95 $25.25 9,152
2019-12-19 $26.93 $26.96 $26.90 $26.93 $25.23 13,214
2019-12-18 $26.97 $26.98 $26.89 $26.98 $25.28 17,582
2019-12-17 $26.78 $26.83 $26.75 $26.79 $25.10 11,500
2019-12-16 $26.64 $26.67 $26.58 $26.60 $24.92 45,900
2019-12-13 $26.45 $26.58 $26.39 $26.39 $24.73 8,207
2019-12-12 $26.08 $26.46 $26.08 $26.43 $24.77 121,831
2019-12-11 $25.86 $26.10 $25.86 $26.07 $24.43 12,998
2019-12-10 $25.77 $25.85 $25.76 $25.76 $24.14 68,300
2019-12-09 $25.72 $25.82 $25.68 $25.68 $24.06 11,723
2019-12-06 $25.87 $25.87 $25.77 $25.82 $24.19 13,980
2019-12-05 $25.64 $25.71 $25.64 $25.71 $24.09 5,000
2019-12-04 $25.56 $25.63 $25.56 $25.57 $23.96 6,700
2019-12-03 $25.28 $25.44 $25.28 $25.39 $23.79 9,457
2019-12-02 $25.55 $25.59 $25.43 $25.48 $23.87 10,716
2019-11-29 $25.60 $25.64 $25.59 $25.62 $24.01 2,100
2019-11-27 $25.88 $25.97 $25.88 $25.97 $24.33 8,767
2019-11-26 $25.81 $25.91 $25.77 $25.91 $24.28 20,786
2019-11-25 $25.98 $26.01 $25.95 $26.01 $24.37 6,300
2019-11-22 $25.81 $25.81 $25.70 $25.74 $24.12 9,603
2019-11-21 $25.72 $25.72 $25.62 $25.71 $24.09 13,150
2019-11-20 $25.85 $25.88 $25.71 $25.75 $24.12 47,254
2019-11-19 $26.10 $26.10 $25.84 $25.84 $24.21 11,215
2019-11-18 $25.90 $25.90 $25.80 $25.84 $24.21 10,227
2019-11-15 $25.74 $25.85 $25.74 $25.80 $24.17 5,500
2019-11-14 $25.70 $25.73 $25.61 $25.69 $24.07 577,752
2019-11-13 $25.62 $25.71 $25.62 $25.63 $24.01 13,700
2019-11-12 $25.86 $25.89 $25.75 $25.77 $24.15 21,000
2019-11-11 $25.87 $25.97 $25.87 $25.91 $24.27 57,800
2019-11-08 $26.01 $26.09 $26.01 $26.06 $24.42 8,334
2019-11-07 $26.26 $26.32 $26.21 $26.24 $24.59 13,800
2019-11-06 $26.06 $26.12 $26.01 $26.04 $24.40 14,283
2019-11-05 $26.09 $26.14 $26.00 $26.09 $24.45 11,800
2019-11-04 $25.95 $26.03 $25.95 $25.99 $24.35 8,609
2019-11-01 $25.60 $25.72 $25.60 $25.70 $24.08 96,890
2019-10-31 $25.41 $25.41 $25.31 $25.37 $23.77 7,300
2019-10-30 $25.37 $25.51 $25.36 $25.51 $23.90 61,741
2019-10-29 $25.41 $25.49 $25.41 $25.44 $23.84 16,352
2019-10-28 $25.46 $25.63 $25.46 $25.59 $23.98 28,612
2019-10-25 $25.23 $25.45 $25.23 $25.45 $23.85 25,185
2019-10-24 $25.33 $25.35 $25.28 $25.31 $23.71 7,910
2019-10-23 $25.14 $25.29 $25.14 $25.28 $23.69 14,045
2019-10-22 $25.37 $25.37 $25.24 $25.30 $23.71 13,771
2019-10-21 $25.06 $25.32 $25.06 $25.32 $23.72 4,473
2019-10-18 $25.13 $25.22 $25.06 $25.10 $23.52 15,885
2019-10-17 $25.29 $25.31 $25.23 $25.24 $23.65 17,910
2019-10-16 $25.01 $25.26 $25.01 $25.25 $23.66 77,604
2019-10-15 $24.94 $25.18 $24.94 $25.18 $23.59 14,595
2019-10-14 $24.95 $24.95 $24.89 $24.89 $23.32 2,818
2019-10-11 $25.02 $25.09 $24.94 $24.94 $23.37 27,586
2019-10-10 $24.47 $24.72 $24.47 $24.65 $23.10 22,656
2019-10-09 $24.51 $24.56 $24.48 $24.48 $22.94 8,100
2019-10-08 $24.38 $24.46 $24.29 $24.29 $22.76 10,700
2019-10-07 $24.54 $24.63 $24.45 $24.48 $22.94 41,900
2019-10-04 $24.50 $24.65 $24.50 $24.64 $23.09 4,780
2019-10-03 $24.46 $24.56 $24.36 $24.56 $23.01 7,952
2019-10-02 $24.41 $24.41 $24.28 $24.32 $22.79 6,560
2019-10-01 $24.62 $24.62 $24.55 $24.56 $23.01 4,500
2019-09-30 $24.74 $24.78 $24.62 $24.62 $23.07 118,683
2019-09-27 $24.86 $24.86 $24.46 $24.52 $22.97 6,229
2019-09-26 $24.81 $24.86 $24.79 $24.85 $23.28 39,200
2019-09-25 $24.65 $24.87 $24.63 $24.85 $23.28 13,654
2019-09-24 $25.01 $25.01 $24.81 $24.84 $23.27 36,500
2019-09-23 $24.85 $25.15 $24.85 $25.06 $23.48 76,114
2019-09-20 $25.15 $25.15 $24.97 $25.04 $23.46 17,385
2019-09-19 $25.11 $25.14 $25.01 $25.03 $23.45 22,936
2019-09-18 $25.15 $25.15 $24.91 $25.02 $23.44 45,477
2019-09-17 $25.08 $25.14 $25.01 $25.11 $23.53 9,946
2019-09-16 $25.11 $25.18 $25.07 $25.08 $23.50 35,900
2019-09-13 $25.24 $25.28 $25.23 $25.28 $23.69 9,800
2019-09-12 $25.11 $25.21 $25.11 $25.16 $23.57 10,870
2019-09-11 $25.06 $25.11 $25.05 $25.11 $23.53 26,270
2019-09-10 $24.97 $24.97 $24.80 $24.90 $23.33 20,814
2019-09-09 $24.85 $24.95 $24.85 $24.91 $23.34 73,430
2019-09-06 $24.93 $24.93 $24.80 $24.82 $23.26 63,000
2019-09-05 $24.83 $24.85 $24.79 $24.80 $23.24 83,000
2019-09-04 $24.59 $24.59 $24.50 $24.58 $23.03 65,600
2019-09-03 $24.24 $24.26 $24.15 $24.25 $22.73 11,400
2019-08-30 $24.33 $24.38 $24.28 $24.35 $22.81 34,194
2019-08-29 $24.22 $24.24 $24.19 $24.24 $22.71 2,892
2019-08-28 $23.96 $24.09 $23.92 $24.09 $22.57 1,015,661
2019-08-27 $23.95 $23.98 $23.88 $23.95 $22.44 10,152
2019-08-26 $23.80 $23.88 $23.78 $23.82 $22.32 44,200
2019-08-23 $23.98 $23.98 $23.69 $23.69 $22.20 5,958
2019-08-22 $24.15 $24.15 $23.96 $24.03 $22.52 12,216
2019-08-21 $24.24 $24.28 $24.16 $24.28 $22.75 30,568
2019-08-20 $24.13 $24.17 $24.08 $24.10 $22.58 20,995
2019-08-19 $24.28 $24.28 $24.05 $24.09 $22.57 7,905
2019-08-16 $23.80 $23.95 $23.80 $23.90 $22.39 6,634
2019-08-15 $23.74 $23.74 $23.60 $23.62 $22.13 2,922
2019-08-14 $23.71 $23.72 $23.48 $23.53 $22.05 18,265
2019-08-13 $23.95 $24.13 $23.95 $23.99 $22.48 9,533
2019-08-12 $23.83 $23.89 $23.80 $23.85 $22.35 14,944
2019-08-09 $24.16 $24.16 $23.98 $24.03 $22.52 9,295
2019-08-08 $24.09 $24.25 $24.09 $24.25 $22.72 13,129
2019-08-07 $23.71 $24.06 $23.71 $24.06 $22.54 22,821
2019-08-06 $23.98 $23.98 $23.81 $23.86 $22.36 118,776
2019-08-05 $23.76 $23.86 $23.54 $23.61 $22.12 120,303
2019-08-02 $24.43 $24.48 $24.30 $24.35 $22.82 9,123
2019-08-01 $24.92 $25.03 $24.38 $24.42 $22.88 56,725
2019-07-31 $25.09 $25.09 $24.77 $24.86 $23.29 33,535
2019-07-30 $25.04 $25.08 $25.00 $25.03 $23.45 38,320
2019-07-29 $25.27 $25.27 $25.08 $25.24 $23.65 19,748
2019-07-26 $25.35 $25.35 $25.27 $25.32 $23.72 15,176
2019-07-25 $25.32 $25.32 $25.21 $25.21 $23.62 10,270
2019-07-24 $25.26 $25.41 $25.26 $25.39 $23.79 10,795
2019-07-23 $25.29 $25.41 $25.29 $25.40 $23.80 28,956
2019-07-22 $25.36 $25.36 $25.30 $25.32 $23.72 19,515
2019-07-19 $25.43 $25.44 $25.26 $25.27 $23.68 105,934
2019-07-18 $25.32 $25.37 $25.28 $25.37 $23.77 3,380
2019-07-17 $25.31 $25.39 $25.25 $25.25 $23.66 9,993
2019-07-16 $25.45 $25.49 $25.38 $25.38 $23.78 22,179
2019-07-15 $25.33 $25.42 $25.33 $25.41 $23.81 10,837
2019-07-12 $25.30 $25.31 $25.26 $25.29 $23.70 4,431
2019-07-11 $25.43 $25.43 $25.21 $25.26 $23.67 14,549
2019-07-10 $25.35 $25.50 $25.30 $25.35 $23.75 20,460
2019-07-09 $25.12 $25.20 $25.08 $25.17 $23.58 33,031
2019-07-08 $25.22 $25.31 $25.21 $25.28 $23.69 122,829
2019-07-05 $25.45 $25.45 $25.33 $25.37 $23.77 28,253
2019-07-03 $25.44 $25.56 $25.44 $25.56 $23.95 42,248
2019-07-02 $25.59 $25.62 $25.51 $25.61 $24.00 159,551
2019-07-01 $26.08 $26.08 $25.78 $25.84 $23.99 214,358
2019-06-28 $25.58 $25.58 $25.46 $25.48 $23.65 571,086
2019-06-27 $25.52 $25.61 $25.50 $25.59 $23.75 1,184,011
2019-06-26 $25.31 $25.51 $25.31 $25.44 $23.62 41,168
2019-06-25 $25.34 $25.34 $25.18 $25.21 $23.40 20,015
2019-06-24 $25.50 $25.54 $25.39 $25.41 $23.59 131,953
2019-06-21 $25.46 $25.55 $25.46 $25.50 $23.67 16,203
2019-06-20 $25.66 $25.72 $25.56 $25.65 $23.81 103,143
2019-06-19 $25.21 $25.38 $25.20 $25.32 $23.50 54,933
2019-06-18 $24.94 $25.25 $24.82 $25.21 $23.40 115,598
2019-06-17 $24.71 $24.77 $24.71 $24.71 $22.93 44,257
2019-06-14 $24.69 $24.71 $24.63 $24.66 $22.89 52,645
2019-06-13 $24.88 $24.98 $24.81 $24.84 $23.06 52,364
2019-06-12 $24.92 $24.96 $24.88 $24.96 $23.17 327,948
2019-06-11 $25.25 $25.25 $25.05 $25.12 $23.32 6,317
2019-06-10 $24.82 $24.99 $24.82 $24.91 $23.12 4,571
2019-06-07 $24.68 $24.74 $24.64 $24.67 $22.90 56,541
2019-06-06 $24.43 $24.48 $24.37 $24.43 $22.68 34,233
2019-06-05 $24.55 $24.58 $24.34 $24.40 $22.65 1,865,864
2019-06-04 $24.50 $24.62 $24.49 $24.62 $22.85 4,822
2019-06-03 $24.63 $24.63 $24.49 $24.58 $22.82 7,426
2019-05-31 $24.27 $24.47 $24.27 $24.44 $22.69 23,784
2019-05-30 $24.36 $24.43 $24.36 $24.38 $22.63 32,173
2019-05-29 $24.12 $24.28 $24.07 $24.28 $22.54 9,131
2019-05-28 $24.32 $24.32 $24.06 $24.08 $22.35 18,615
2019-05-24 $24.09 $24.15 $23.94 $23.94 $22.22 51,304
2019-05-23 $23.97 $24.05 $23.90 $23.99 $22.27 5,110
2019-05-22 $24.29 $24.33 $24.24 $24.24 $22.50 165,244
2019-05-21 $24.28 $24.40 $24.27 $24.38 $22.63 9,483
2019-05-20 $24.22 $24.24 $24.08 $24.16 $22.42 10,027
2019-05-17 $24.29 $24.42 $24.24 $24.26 $22.52 20,708
2019-05-16 $24.72 $24.79 $24.61 $24.62 $22.85 65,312
2019-05-15 $24.55 $24.73 $24.54 $24.68 $22.91 30,416
2019-05-14 $24.72 $24.74 $24.60 $24.67 $22.90 173,989
2019-05-13 $24.48 $24.49 $24.23 $24.36 $22.61 80,191
2019-05-10 $25.12 $25.12 $24.72 $25.06 $23.26 29,158
2019-05-09 $24.91 $25.03 $24.73 $24.97 $23.18 13,518
2019-05-08 $25.35 $25.47 $25.31 $25.32 $23.50 22,736
2019-05-07 $25.58 $25.58 $25.22 $25.29 $23.48 126,544
2019-05-06 $25.58 $25.84 $25.56 $25.84 $23.99 156,252
2019-05-03 $26.26 $26.33 $26.26 $26.30 $24.42 26,540
2019-05-02 $26.12 $26.12 $25.98 $26.03 $24.16 77,243
2019-05-01 $26.12 $26.32 $25.95 $25.96 $24.10 59,978
2019-04-30 $26.06 $26.16 $26.00 $26.10 $24.23 30,187
2019-04-29 $26.17 $26.20 $26.12 $26.18 $24.30 82,713
2019-04-26 $26.05 $26.17 $26.00 $26.17 $24.29 204,165
2019-04-25 $25.88 $26.05 $25.87 $26.03 $24.16 15,073
2019-04-24 $26.23 $26.23 $26.05 $26.08 $24.21 14,792
2019-04-23 $26.25 $26.35 $26.22 $26.28 $24.40 12,560
2019-04-22 $26.08 $26.23 $26.08 $26.18 $24.30 27,853
2019-04-18 $26.34 $26.38 $26.18 $26.35 $24.46 14,728
2019-04-17 $26.43 $26.43 $26.30 $26.34 $24.45 22,652
2019-04-16 $26.21 $26.33 $26.16 $26.31 $24.42 40,851
2019-04-15 $26.07 $26.09 $25.99 $26.05 $24.18 32,748
2019-04-12 $26.17 $26.24 $26.13 $26.16 $24.28 8,333
2019-04-11 $26.14 $26.14 $25.94 $26.04 $24.17 160,197
2019-04-10 $26.25 $26.32 $26.24 $26.24 $24.36 10,806
2019-04-09 $26.23 $26.26 $26.16 $26.18 $24.30 52,977
2019-04-08 $26.10 $26.27 $26.10 $26.24 $24.36 15,436
2019-04-05 $26.22 $26.27 $26.21 $26.23 $24.35 2,702
2019-04-04 $25.94 $26.09 $25.94 $26.02 $24.15 20,329
2019-04-03 $25.88 $26.08 $25.86 $25.91 $24.05 43,998
2019-04-02 $25.83 $25.87 $25.69 $25.71 $23.87 21,625
2019-04-01 $25.69 $25.81 $25.69 $25.76 $23.91 12,093
2019-03-29 $25.49 $25.55 $25.41 $25.49 $23.66 40,173
2019-03-28 $25.24 $25.27 $25.18 $25.23 $23.42 5,849
2019-03-27 $25.14 $25.15 $25.03 $25.05 $23.25 6,245
2019-03-26 $25.30 $25.30 $25.17 $25.23 $23.42 23,079
2019-03-25 $25.09 $25.21 $25.09 $25.13 $23.33 86,258
2019-03-22 $25.45 $25.45 $25.16 $25.16 $23.36 35,859
2019-03-21 $25.59 $25.68 $25.45 $25.68 $23.84 103,601
2019-03-20 $25.62 $25.75 $25.48 $25.64 $23.80 32,634
2019-03-19 $25.67 $25.75 $25.62 $25.69 $23.85 382,127
2019-03-18 $25.57 $25.71 $25.57 $25.71 $23.87 50,991
2019-03-15 $25.33 $25.49 $25.33 $25.46 $23.63 63,078
2019-03-14 $25.22 $25.23 $25.10 $25.15 $23.35 49,181
2019-03-13 $25.24 $25.32 $25.22 $25.26 $23.45 18,194
2019-03-12 $25.17 $25.27 $25.17 $25.25 $23.44 89,295
2019-03-11 $24.89 $25.14 $24.89 $25.14 $23.34 25,757
2019-03-08 $24.76 $24.76 $24.51 $24.71 $22.94 27,681
2019-03-07 $25.16 $25.16 $24.87 $24.91 $23.12 161,922
2019-03-06 $25.38 $25.41 $25.28 $25.28 $23.47 197,801
2019-03-05 $25.20 $25.44 $25.18 $25.40 $23.58 24,884
2019-03-04 $25.21 $25.30 $25.01 $25.17 $23.37 64,275
2019-03-01 $25.31 $25.31 $25.14 $25.15 $23.35 11,880
2019-02-28 $25.26 $25.26 $25.08 $25.09 $23.29 18,057
2019-02-27 $25.46 $25.47 $25.32 $25.35 $23.53 106,425
2019-02-26 $25.50 $25.62 $25.47 $25.56 $23.73 12,376
2019-02-25 $25.64 $25.74 $25.58 $25.61 $23.77 30,612
2019-02-22 $25.39 $25.45 $25.30 $25.33 $23.51 78,401
2019-02-21 $25.16 $25.16 $25.04 $25.16 $23.36 34,049
2019-02-20 $25.23 $25.23 $25.07 $25.15 $23.34 17,442
2019-02-19 $24.75 $25.04 $24.72 $25.04 $23.24 21,355
2019-02-15 $24.87 $24.89 $24.82 $24.89 $23.11 26,124
2019-02-14 $24.71 $24.99 $24.71 $24.96 $23.17 51,672
2019-02-13 $25.02 $25.03 $24.84 $24.86 $23.08 65,140
2019-02-12 $25.03 $25.03 $24.94 $24.94 $23.15 33,988
2019-02-11 $24.86 $24.91 $24.82 $24.84 $23.06 31,731
2019-02-08 $24.74 $24.87 $24.67 $24.81 $23.03 6,951
2019-02-07 $25.01 $25.12 $24.79 $24.96 $23.17 64,320
2019-02-06 $25.55 $25.55 $25.19 $25.23 $23.42 18,999
2019-02-05 $25.20 $25.49 $25.20 $25.45 $23.63 140,866
2019-02-04 $25.09 $25.20 $25.00 $25.18 $23.37 151,802
2019-02-01 $25.11 $25.13 $25.02 $25.05 $23.25 13,570
2019-01-31 $25.00 $25.20 $25.00 $25.17 $23.37 170,430
2019-01-30 $24.72 $25.03 $24.66 $25.00 $23.21 459,266
2019-01-29 $24.69 $24.71 $24.58 $24.62 $22.85 29,273
2019-01-28 $24.50 $24.63 $24.46 $24.56 $22.80 84,568
2019-01-25 $24.72 $24.90 $24.72 $24.82 $23.04 129,155
2019-01-24 $24.41 $24.59 $24.41 $24.58 $22.81 32,749
2019-01-23 $24.40 $24.48 $24.16 $24.34 $22.59 431,755
2019-01-22 $24.30 $24.30 $24.08 $24.18 $22.45 51,725
2019-01-18 $24.39 $24.59 $24.39 $24.46 $22.71 107,088
2019-01-17 $24.10 $24.38 $24.10 $24.35 $22.60 39,724
2019-01-16 $24.10 $24.32 $24.10 $24.23 $22.49 218,437
2019-01-15 $23.96 $24.07 $23.91 $23.98 $22.26 42,127
2019-01-14 $23.68 $23.89 $23.68 $23.78 $22.08 54,177
2019-01-11 $23.89 $23.98 $23.89 $23.94 $22.22 29,639
2019-01-10 $23.85 $24.12 $23.80 $24.10 $22.37 25,665
2019-01-09 $23.78 $23.98 $23.78 $23.90 $22.19 35,360
2019-01-08 $23.52 $23.55 $23.36 $23.54 $21.85 37,914
2019-01-07 $23.40 $23.48 $23.26 $23.43 $21.75 121,659
2019-01-04 $23.11 $23.44 $23.11 $23.37 $21.69 131,874
2019-01-03 $23.06 $23.06 $22.71 $22.74 $21.11 58,052
2019-01-02 $22.95 $23.20 $22.93 $23.15 $21.49 27,413
2018-12-31 $23.29 $23.34 $22.97 $23.03 $21.38 345,387
2018-12-28 $23.14 $23.32 $23.07 $23.21 $21.55 147,168
2018-12-27 $23.41 $23.41 $23.07 $23.39 $21.38 62,509
2018-12-26 $23.11 $23.51 $23.06 $23.50 $21.48 22,143
2018-12-24 $22.95 $25.24 $22.95 $23.10 $21.12 107,190
2018-12-21 $23.36 $23.53 $23.14 $23.18 $21.19 160,528
2018-12-20 $23.41 $23.54 $23.15 $23.33 $21.33 104,941
2018-12-19 $23.62 $23.78 $23.14 $23.24 $21.25 295,503
2018-12-18 $23.58 $23.74 $23.52 $23.54 $21.52 116,506
2018-12-17 $23.86 $23.86 $23.41 $23.49 $21.47 56,144
2018-12-14 $23.76 $23.88 $23.76 $23.80 $21.76 13,686
2018-12-13 $24.04 $24.10 $24.00 $24.06 $21.99 90,304
2018-12-12 $24.07 $24.17 $23.97 $23.99 $21.93 57,690
2018-12-11 $23.78 $23.81 $23.55 $23.70 $21.66 67,506
2018-12-10 $23.53 $23.66 $23.35 $23.55 $21.53 49,999
2018-12-07 $23.94 $24.12 $23.64 $23.66 $21.63 50,132
2018-12-06 $23.91 $24.04 $23.54 $24.03 $21.97 102,356
2018-12-04 $24.70 $24.72 $24.19 $24.29 $22.20 74,309
2018-12-03 $24.86 $24.86 $24.61 $24.72 $22.60 67,782
2018-11-30 $24.26 $24.31 $24.15 $24.31 $22.22 52,146
2018-11-29 $24.28 $24.39 $24.22 $24.26 $22.18 151,113
2018-11-28 $24.24 $24.56 $24.00 $24.56 $22.45 263,714
2018-11-27 $23.79 $24.05 $23.79 $24.05 $21.98 194,594
2018-11-26 $23.86 $23.94 $23.76 $23.84 $21.79 16,355
2018-11-23 $23.47 $23.63 $23.47 $23.56 $21.54 7,709
2018-11-21 $23.78 $23.88 $23.78 $23.82 $21.77 46,005
2018-11-20 $23.52 $23.62 $23.36 $23.43 $21.42 35,537
2018-11-19 $24.03 $24.03 $23.86 $23.90 $21.85 7,914
2018-11-16 $23.92 $24.28 $23.92 $24.21 $22.13 35,265
2018-11-15 $23.78 $24.31 $23.78 $24.20 $22.12 39,336
2018-11-14 $23.82 $23.82 $23.67 $23.74 $21.70 4,712
2018-11-13 $23.57 $23.83 $23.51 $23.68 $21.65 1,822,500
2018-11-12 $23.68 $23.68 $23.39 $23.39 $21.38 46,335
2018-11-09 $23.62 $23.71 $23.54 $23.66 $21.63 9,237
2018-11-08 $24.22 $24.32 $23.94 $24.01 $21.95 242,329
2018-11-07 $24.40 $24.57 $24.37 $24.56 $22.45 64,678
2018-11-06 $24.06 $24.23 $24.06 $24.22 $22.14 19,493
2018-11-05 $24.18 $24.26 $24.10 $24.21 $22.13 228,699
2018-11-02 $24.29 $24.43 $23.91 $24.14 $22.07 68,819
2018-11-01 $23.68 $24.10 $23.56 $24.09 $22.02 32,972
2018-10-31 $23.35 $23.54 $23.30 $23.39 $21.38 32,889
2018-10-30 $22.73 $23.09 $22.73 $23.08 $21.10 27,009
2018-10-29 $23.15 $23.22 $22.54 $22.75 $20.80 83,675
2018-10-26 $22.68 $23.17 $22.68 $22.98 $21.01 268,345
2018-10-25 $23.18 $23.50 $23.09 $23.32 $21.32 81,288
2018-10-24 $23.38 $23.49 $22.90 $22.90 $20.93 136,401
2018-10-23 $23.32 $23.65 $23.19 $23.54 $21.52 154,806
2018-10-22 $23.84 $24.01 $23.74 $23.81 $21.76 131,367
2018-10-19 $23.77 $23.83 $23.56 $23.57 $21.54 105,882
2018-10-18 $23.64 $23.70 $23.36 $23.38 $21.37 44,558
2018-10-17 $23.97 $23.99 $23.83 $23.87 $21.82 27,401
2018-10-16 $23.88 $24.17 $23.86 $24.13 $22.06 105,738
2018-10-15 $23.77 $23.85 $23.63 $23.69 $21.65 106,194
2018-10-12 $24.00 $24.06 $23.75 $23.99 $21.93 47,383
2018-10-11 $23.60 $23.71 $23.31 $23.37 $21.36 115,261
2018-10-10 $24.12 $24.15 $23.63 $23.66 $21.62 864,234
2018-10-09 $24.20 $24.37 $24.20 $24.25 $22.17 318,467
2018-10-08 $24.35 $24.49 $24.24 $24.46 $22.36 19,159
2018-10-05 $24.47 $24.48 $24.27 $24.39 $22.29 251,036
2018-10-04 $24.77 $24.77 $24.44 $24.58 $22.47 225,164
2018-10-03 $25.24 $25.24 $25.00 $25.00 $22.85 64,400
2018-10-02 $25.20 $25.23 $25.12 $25.19 $23.02 11,394
2018-10-01 $25.58 $25.61 $25.38 $25.38 $23.20 13,274
2018-09-28 $25.30 $25.49 $25.28 $25.33 $23.15 111,437
2018-09-27 $25.55 $25.62 $25.51 $25.58 $23.38 19,851
2018-09-26 $25.57 $25.66 $25.42 $25.42 $23.24 20,883
2018-09-25 $25.48 $25.55 $25.43 $25.53 $23.34 77,568
2018-09-24 $25.36 $25.43 $25.33 $25.43 $23.25 8,113
2018-09-21 $25.51 $25.67 $25.51 $25.56 $23.36 25,225
2018-09-20 $25.51 $25.59 $25.45 $25.58 $23.38 40,318
2018-09-19 $25.30 $25.41 $25.29 $25.37 $23.19 24,888
2018-09-18 $24.95 $25.16 $24.95 $25.13 $22.97 16,387
2018-09-17 $24.86 $25.02 $24.86 $24.87 $22.73 62,256
2018-09-14 $25.18 $25.24 $25.00 $25.13 $22.97 13,509
2018-09-13 $25.00 $25.18 $24.96 $25.01 $22.86 41,098
2018-09-12 $24.66 $24.92 $24.56 $24.84 $22.71 33,558
2018-09-11 $24.56 $24.76 $24.56 $24.73 $22.61 50,010
2018-09-10 $25.02 $25.02 $24.73 $24.76 $22.63 11,511
2018-09-07 $25.09 $25.11 $24.86 $24.94 $22.80 19,601
2018-09-06 $25.14 $25.14 $24.94 $25.00 $22.85 27,563
2018-09-05 $25.16 $25.16 $24.97 $25.00 $22.85 174,870
2018-09-04 $25.50 $25.50 $25.33 $25.38 $23.20 123,479
2018-08-31 $25.63 $25.74 $25.55 $25.67 $23.46 43,149
2018-08-30 $25.93 $25.94 $25.59 $25.62 $23.42 92,019
2018-08-29 $26.04 $26.20 $25.98 $26.15 $23.90 171,116
2018-08-28 $26.08 $26.09 $25.93 $26.02 $23.78 248,379
2018-08-27 $25.88 $26.10 $25.88 $26.04 $23.80 311,893
2018-08-24 $25.56 $25.70 $25.56 $25.68 $23.47 11,800
2018-08-23 $25.70 $25.70 $25.41 $25.41 $23.23 219,145
2018-08-22 $25.56 $25.66 $25.52 $25.65 $23.45 644,481
2018-08-21 $25.46 $25.53 $25.39 $25.47 $23.28 10,142
2018-08-20 $25.38 $25.38 $25.10 $25.21 $23.04 14,801
2018-08-17 $24.82 $25.10 $24.73 $25.08 $22.93 21,814
2018-08-16 $25.00 $25.05 $24.87 $24.87 $22.73 61,152
2018-08-15 $24.88 $24.88 $24.56 $24.73 $22.61 25,566
2018-08-14 $25.41 $25.43 $25.28 $25.41 $23.23 56,518
2018-08-13 $25.53 $25.53 $25.32 $25.32 $23.14 13,065
2018-08-10 $25.56 $25.63 $25.49 $25.60 $23.40 17,582
2018-08-09 $26.09 $26.09 $25.96 $25.97 $23.74 69,802
2018-08-08 $25.82 $25.90 $25.79 $25.87 $23.65 3,811
2018-08-07 $25.99 $25.99 $25.87 $25.87 $23.65 9,751
2018-08-06 $25.77 $25.77 $25.67 $25.73 $23.52 12,490
2018-08-03 $25.74 $25.82 $25.74 $25.80 $23.58 40,582
2018-08-02 $25.60 $25.72 $25.51 $25.70 $23.49 50,829
2018-08-01 $25.99 $26.04 $25.94 $25.99 $23.76 14,485
2018-07-31 $26.00 $26.16 $26.00 $26.14 $23.89 12,865
2018-07-30 $26.20 $26.20 $25.95 $26.03 $23.79 26,511
2018-07-27 $26.28 $26.28 $25.97 $26.08 $23.84 9,735
2018-07-26 $26.00 $26.10 $26.00 $26.06 $23.82 7,465
2018-07-25 $26.02 $26.25 $25.97 $26.25 $23.99 26,999
2018-07-24 $25.99 $26.08 $25.90 $25.96 $23.73 101,704
2018-07-23 $25.78 $25.78 $25.57 $25.59 $23.39 1,126,353
2018-07-20 $25.78 $25.81 $25.68 $25.80 $23.58 13,555
2018-07-19 $25.53 $25.56 $25.43 $25.52 $23.33 29,202
2018-07-18 $25.64 $25.73 $25.55 $25.73 $23.52 47,073
2018-07-17 $25.46 $25.75 $25.46 $25.73 $23.52 116,312
2018-07-16 $25.62 $25.62 $25.46 $25.53 $23.34 98,637
2018-07-13 $25.75 $25.75 $25.63 $25.69 $23.48 13,101
2018-07-12 $25.51 $25.64 $25.51 $25.61 $23.40 44,508
2018-07-11 $25.49 $25.49 $25.27 $25.34 $23.16 11,882
2018-07-10 $25.77 $25.77 $25.51 $25.65 $23.45 7,489
2018-07-09 $25.62 $25.74 $25.62 $25.74 $23.53 16,912
2018-07-06 $25.05 $25.49 $25.05 $25.38 $23.20 13,203
2018-07-05 $25.39 $25.39 $25.07 $25.12 $22.96 44,637
2018-07-03 $25.29 $25.31 $25.16 $25.20 $23.03 17,353
2018-07-02 $25.21 $25.38 $25.21 $25.37 $23.02 29,071
2018-06-29 $25.43 $25.64 $25.43 $25.61 $23.24 77,597
2018-06-28 $25.04 $25.22 $24.99 $25.22 $22.89 38,055
2018-06-27 $25.34 $25.43 $25.03 $25.03 $22.71 22,518
2018-06-26 $25.61 $25.61 $25.42 $25.49 $23.13 9,245
2018-06-25 $25.71 $25.71 $25.31 $25.52 $23.16 490,104
2018-06-22 $26.01 $26.01 $25.74 $25.75 $23.37 6,902
2018-06-21 $25.73 $25.79 $25.54 $25.60 $23.23 11,912
2018-06-20 $26.11 $26.11 $25.88 $25.90 $23.50 116,647
2018-06-19 $25.60 $25.93 $25.59 $25.92 $23.52 87,939
2018-06-18 $26.12 $26.12 $25.98 $26.07 $23.66 10,309
2018-06-15 $26.20 $26.35 $26.16 $26.32 $23.88 46,582
2018-06-14 $26.55 $26.61 $26.50 $26.57 $24.11 59,013
2018-06-13 $26.69 $26.85 $26.58 $26.58 $24.12 21,642
2018-06-12 $26.68 $26.82 $26.68 $26.76 $24.28 593,615
2018-06-11 $26.71 $26.84 $26.71 $26.77 $24.29 217,300
2018-06-08 $26.68 $26.83 $26.65 $26.76 $24.28 13,547
2018-06-07 $27.04 $27.04 $26.75 $26.85 $24.37 46,126
2018-06-06 $26.98 $27.06 $26.93 $27.06 $24.55 20,660
2018-06-05 $26.86 $26.91 $26.79 $26.80 $24.32 8,929
2018-06-04 $26.98 $26.98 $26.83 $26.89 $24.40 27,993
2018-06-01 $26.39 $26.68 $26.39 $26.64 $24.17 629,049
2018-05-31 $26.31 $26.45 $26.29 $26.45 $24.00 13,616
2018-05-30 $26.33 $26.34 $26.08 $26.29 $23.86 43,228
2018-05-29 $26.32 $26.49 $26.12 $26.21 $23.78 30,802
2018-05-25 $26.70 $26.73 $26.63 $26.72 $24.25 7,454
2018-05-24 $26.50 $26.61 $26.40 $26.60 $24.14 17,319
2018-05-23 $26.57 $26.72 $26.51 $26.67 $24.20 33,202
2018-05-22 $26.85 $26.86 $26.72 $26.72 $24.25 19,275
2018-05-21 $26.90 $26.91 $26.69 $26.72 $24.25 18,028
2018-05-18 $26.65 $26.68 $26.57 $26.61 $24.15 10,536
2018-05-17 $26.94 $26.97 $26.75 $26.81 $24.33 24,975
2018-05-16 $27.05 $27.16 $27.05 $27.13 $24.62 24,861
2018-05-15 $26.73 $26.83 $26.68 $26.75 $24.27 57,420
2018-05-14 $27.23 $27.31 $27.13 $27.18 $24.66 62,470
2018-05-11 $27.12 $27.16 $27.01 $27.04 $24.54 14,553
2018-05-10 $26.90 $27.16 $26.90 $27.08 $24.57 18,785
2018-05-09 $26.66 $26.77 $26.63 $26.72 $24.25 37,067
2018-05-08 $26.49 $26.66 $26.49 $26.65 $24.18 13,619
2018-05-07 $26.46 $26.57 $26.44 $26.44 $23.99 61,459
2018-05-04 $26.14 $26.60 $26.14 $26.55 $24.09 24,114
2018-05-03 $26.40 $26.46 $26.16 $26.40 $23.96 105,032
2018-05-02 $26.64 $26.80 $26.55 $26.57 $24.11 124,780
2018-05-01 $26.53 $26.72 $26.37 $26.72 $24.25 13,927
2018-04-30 $26.98 $26.99 $26.72 $26.72 $24.25 12,009
2018-04-27 $26.79 $26.86 $26.67 $26.83 $24.35 28,331
2018-04-26 $26.58 $26.76 $26.51 $26.76 $24.28 56,155
2018-04-25 $26.33 $26.44 $26.30 $26.39 $23.95 94,217
2018-04-24 $26.86 $26.86 $26.46 $26.52 $24.07 126,386
2018-04-23 $26.66 $26.79 $26.61 $26.65 $24.18 7,964
2018-04-20 $26.78 $26.79 $26.63 $26.73 $24.26 23,901
2018-04-19 $27.03 $27.03 $26.88 $26.97 $24.47 3,244
2018-04-18 $26.97 $27.10 $26.97 $27.05 $24.55 32,727
2018-04-17 $26.77 $26.88 $26.77 $26.88 $24.39 4,895
2018-04-16 $26.84 $26.84 $26.67 $26.77 $24.29 18,136
2018-04-13 $27.07 $27.07 $26.71 $26.82 $24.34 5,278
2018-04-12 $26.91 $27.10 $26.89 $27.04 $24.54 9,698
2018-04-11 $26.98 $27.06 $26.94 $26.98 $24.48 26,108
2018-04-10 $26.81 $27.04 $26.81 $27.00 $24.50 19,090
2018-04-09 $26.60 $26.76 $26.51 $26.57 $24.11 5,233
2018-04-06 $26.55 $26.78 $26.34 $26.40 $23.96 34,667
2018-04-05 $26.90 $26.98 $26.82 $26.89 $24.40 3,567
2018-04-04 $26.19 $26.75 $26.00 $26.69 $24.22 26,726
2018-04-03 $26.67 $26.67 $26.50 $26.67 $24.20 14,950
2018-04-02 $26.77 $26.77 $26.27 $26.44 $23.99 31,135
2018-03-29 $26.60 $26.96 $26.59 $26.94 $24.45 138,521
2018-03-28 $26.53 $26.56 $26.33 $26.42 $23.98 44,965
2018-03-27 $27.16 $27.19 $26.57 $26.57 $24.11 57,982
2018-03-26 $26.89 $27.07 $26.68 $27.05 $24.55 45,515
2018-03-23 $27.24 $27.24 $26.28 $26.33 $23.89 38,899
2018-03-22 $27.24 $27.24 $26.77 $26.77 $24.29 27,449
2018-03-21 $27.61 $27.65 $27.45 $27.57 $25.02 4,608
2018-03-20 $27.43 $27.64 $27.43 $27.61 $25.06 45,483
2018-03-19 $27.68 $27.68 $27.17 $27.30 $24.77 35,451
2018-03-16 $27.57 $27.62 $27.53 $27.53 $24.98 23,270
2018-03-15 $27.63 $27.75 $27.52 $27.62 $25.06 110,273
2018-03-14 $27.68 $27.82 $27.54 $27.60 $25.05 11,379
2018-03-13 $27.82 $27.98 $27.55 $27.55 $25.00 40,157
2018-03-12 $27.81 $27.86 $27.74 $27.86 $25.28 10,304
2018-03-09 $27.40 $27.77 $27.40 $27.77 $25.20 14,892
2018-03-08 $27.30 $27.36 $27.14 $27.34 $24.81 46,736
2018-03-07 $26.90 $27.14 $26.90 $27.14 $24.63 16,783
2018-03-06 $27.41 $27.41 $27.07 $27.14 $24.63 15,786
2018-03-05 $26.61 $27.01 $26.61 $26.93 $24.44 18,041
2018-03-02 $26.51 $26.99 $26.51 $26.99 $24.49 71,261
2018-03-01 $27.17 $27.27 $26.70 $26.96 $24.47 158,303
2018-02-28 $27.35 $27.35 $26.88 $26.89 $24.40 34,207
2018-02-27 $27.49 $27.65 $27.27 $27.31 $24.78 19,488
2018-02-26 $27.85 $27.88 $27.61 $27.88 $25.30 16,272
2018-02-23 $27.68 $27.75 $27.47 $27.70 $25.14 38,589
2018-02-22 $27.38 $27.50 $27.22 $27.31 $24.78 30,658
2018-02-21 $27.31 $27.67 $27.19 $27.33 $24.80 11,671
2018-02-20 $27.21 $27.27 $27.07 $27.18 $24.66 37,066
2018-02-16 $27.51 $27.71 $27.43 $27.43 $24.89 31,877
2018-02-15 $27.69 $27.69 $27.24 $27.57 $25.02 48,869
2018-02-14 $26.63 $27.13 $26.63 $27.03 $24.53 28,731
2018-02-13 $26.53 $26.69 $26.53 $26.62 $24.16 28,017
2018-02-12 $26.15 $26.62 $26.15 $26.53 $24.08 54,568
2018-02-09 $26.17 $26.28 $25.50 $26.14 $23.72 49,731
2018-02-08 $26.61 $26.61 $25.74 $25.81 $23.42 64,034
2018-02-07 $27.00 $27.11 $26.60 $26.63 $24.17 138,152
2018-02-06 $26.39 $27.52 $26.38 $27.43 $24.89 282,646
2018-02-05 $27.40 $27.73 $26.69 $26.76 $24.28 150,468
2018-02-02 $27.88 $27.90 $27.49 $27.56 $25.01 19,866
2018-02-01 $28.08 $28.32 $28.04 $28.09 $25.49 50,522
2018-01-31 $28.57 $28.61 $28.21 $28.36 $25.74 78,716
2018-01-30 $28.16 $28.28 $28.10 $28.24 $25.63 277,131
2018-01-29 $28.77 $28.77 $28.53 $28.58 $25.94 33,403
2018-01-26 $28.73 $28.95 $28.73 $28.95 $26.27 27,139
2018-01-25 $28.60 $28.71 $28.42 $28.57 $25.93 34,593
2018-01-24 $28.66 $28.66 $28.41 $28.60 $25.95 56,099
2018-01-23 $28.44 $28.51 $28.32 $28.51 $25.87 32,390
2018-01-22 $28.13 $28.26 $28.10 $28.25 $25.64 24,041
2018-01-19 $28.07 $28.18 $28.02 $28.18 $25.57 79,041
2018-01-18 $28.01 $28.03 $27.90 $27.99 $25.40 20,360
2018-01-17 $28.06 $28.06 $27.82 $27.90 $25.32 18,134
2018-01-16 $27.96 $27.96 $27.64 $27.65 $25.09 45,190
2018-01-12 $27.57 $27.74 $27.46 $27.73 $25.16 29,798
2018-01-11 $27.36 $27.52 $27.34 $27.46 $24.92 34,420
2018-01-10 $27.44 $27.46 $27.32 $27.39 $24.86 25,053
2018-01-09 $27.67 $27.67 $27.48 $27.59 $25.04 136,577
2018-01-08 $27.58 $27.64 $27.45 $27.61 $25.06 59,849
2018-01-05 $27.43 $27.53 $27.34 $27.53 $24.98 37,912
2018-01-04 $27.31 $27.31 $27.21 $27.26 $24.74 13,149
2018-01-03 $27.13 $27.22 $27.09 $27.21 $24.69 58,230
2018-01-02 $26.87 $26.98 $26.74 $26.98 $24.48 156,102
2017-12-29 $26.66 $26.66 $26.47 $26.50 $24.05 23,068
2017-12-28 $26.57 $26.57 $26.39 $26.39 $23.95 68,864
2017-12-27 $26.73 $26.73 $26.60 $26.64 $23.80 43,606
2017-12-26 $26.52 $26.64 $26.52 $26.64 $23.80 18,712
2017-12-22 $26.51 $26.73 $26.51 $26.73 $23.89 11,771
2017-12-21 $26.47 $26.57 $26.46 $26.49 $23.67 13,040
2017-12-20 $26.45 $26.45 $26.35 $26.41 $23.60 12,133
2017-12-19 $26.56 $26.56 $26.32 $26.35 $23.54 23,478
2017-12-18 $26.48 $26.51 $26.36 $26.48 $23.66 74,959
2017-12-15 $26.14 $26.33 $26.14 $26.31 $23.51 38,034
2017-12-14 $26.30 $26.42 $26.23 $26.23 $23.44 57,859
2017-12-13 $26.44 $26.50 $26.37 $26.45 $23.63 8,515
2017-12-12 $26.08 $26.26 $26.08 $26.26 $23.47 14,610
2017-12-11 $26.58 $26.58 $26.25 $26.35 $23.55 80,052
2017-12-08 $26.14 $26.27 $26.13 $26.20 $23.41 67,924
2017-12-07 $25.88 $26.03 $25.83 $26.01 $23.24 116,017
2017-12-06 $25.88 $25.88 $25.74 $25.82 $23.07 90,975
2017-12-05 $26.24 $26.31 $26.09 $26.19 $23.40 59,777
2017-12-04 $26.49 $26.49 $26.16 $26.16 $23.38 285,150
2017-12-01 $26.37 $26.37 $26.05 $26.15 $23.37 59,922
2017-11-30 $26.48 $26.50 $26.35 $26.40 $23.59 106,420
2017-11-29 $26.90 $26.90 $26.52 $26.56 $23.73 22,912
2017-11-28 $27.01 $27.01 $26.85 $26.98 $24.11 45,638
2017-11-27 $26.98 $26.98 $26.77 $26.79 $23.94 103,065
2017-11-24 $27.24 $27.24 $27.13 $27.16 $24.27 15,311
2017-11-22 $27.26 $27.29 $27.16 $27.20 $24.31 17,815
2017-11-21 $27.17 $27.36 $27.17 $27.29 $24.39 19,585
2017-11-20 $26.92 $27.01 $26.79 $27.00 $24.13 19,374
2017-11-17 $26.86 $26.89 $26.79 $26.79 $23.94 9,735
2017-11-16 $26.67 $26.78 $26.64 $26.76 $23.91 49,555
2017-11-15 $26.34 $26.41 $26.19 $26.33 $23.53 138,406
2017-11-14 $26.63 $26.64 $26.43 $26.46 $23.64 71,451
2017-11-13 $26.60 $26.81 $26.60 $26.75 $23.90 13,593
2017-11-10 $26.67 $26.79 $26.21 $26.79 $23.94 21,294
2017-11-09 $26.68 $26.95 $26.68 $26.87 $24.01 24,243
2017-11-08 $27.09 $27.09 $26.84 $27.02 $24.14 204,261
2017-11-07 $26.89 $27.02 $26.85 $26.87 $24.01 13,209
2017-11-06 $26.72 $27.01 $26.72 $26.98 $24.11 27,490
2017-11-03 $26.89 $26.89 $26.67 $26.79 $23.94 20,264
2017-11-02 $26.76 $26.82 $26.70 $26.80 $23.95 13,743
2017-11-01 $26.79 $26.95 $26.68 $26.68 $23.84 82,563
2017-10-31 $26.69 $26.69 $26.59 $26.68 $23.84 59,638
2017-10-30 $26.68 $26.68 $26.40 $26.40 $23.59 27,112
2017-10-27 $26.68 $26.68 $26.41 $26.60 $23.77 80,724
2017-10-26 $26.52 $26.52 $26.35 $26.35 $23.55 69,156
2017-10-25 $26.61 $26.61 $26.28 $26.43 $23.62 29,828
2017-10-24 $26.63 $26.63 $26.47 $26.58 $23.75 14,302
2017-10-23 $26.69 $26.69 $26.46 $26.49 $23.67 15,295
2017-10-20 $26.85 $26.85 $26.51 $26.51 $23.69 39,779
2017-10-19 $26.55 $26.55 $26.36 $26.45 $23.63 17,908
2017-10-18 $26.82 $26.82 $26.70 $26.71 $23.87 50,612
2017-10-17 $26.83 $26.83 $26.60 $26.61 $23.78 40,669
2017-10-16 $26.90 $26.90 $26.69 $26.72 $23.88 27,443
2017-10-13 $26.71 $26.76 $26.68 $26.71 $23.87 27,680
2017-10-12 $26.47 $26.66 $26.47 $26.60 $23.77 10,124
2017-10-11 $26.60 $26.61 $26.50 $26.61 $23.78 11,144
2017-10-10 $26.48 $26.55 $26.45 $26.55 $23.72 25,268
2017-10-09 $26.41 $26.41 $26.30 $26.38 $23.57 19,896
2017-10-06 $26.56 $26.56 $26.24 $26.28 $23.48 27,979
2017-10-05 $26.30 $26.43 $26.24 $26.41 $23.60 48,258
2017-10-04 $26.38 $26.38 $26.11 $26.13 $23.35 110,446
2017-10-03 $26.18 $26.23 $26.06 $26.22 $23.43 54,447
2017-10-02 $25.90 $25.99 $25.83 $25.87 $23.12 15,633
2017-09-29 $25.64 $25.85 $25.64 $25.79 $23.05 8,355
2017-09-28 $25.48 $25.58 $25.48 $25.57 $22.85 13,881
2017-09-27 $25.68 $25.69 $25.50 $25.62 $22.89 186,687
2017-09-26 $25.77 $25.77 $25.60 $25.67 $22.94 59,219
2017-09-25 $25.75 $25.82 $25.55 $25.59 $22.87 221,069
2017-09-22 $26.06 $26.06 $25.89 $25.95 $23.19 11,727
2017-09-21 $26.33 $26.33 $26.10 $26.18 $23.39 28,305
2017-09-20 $26.17 $26.17 $25.94 $26.11 $23.33 22,119
2017-09-19 $26.20 $26.20 $26.08 $26.20 $23.41 36,759
2017-09-18 $26.27 $26.27 $26.10 $26.17 $23.38 10,177
2017-09-15 $25.78 $26.01 $25.78 $26.01 $23.24 6,797
2017-09-14 $25.79 $25.90 $25.79 $25.86 $23.11 12,953
2017-09-13 $25.78 $25.86 $25.78 $25.82 $23.07 26,104
2017-09-12 $25.73 $25.90 $25.73 $25.87 $23.12 37,845
2017-09-11 $25.75 $25.87 $25.75 $25.87 $23.12 29,940
2017-09-08 $25.49 $25.58 $25.42 $25.46 $22.75 28,152
2017-09-07 $25.65 $25.65 $25.53 $25.57 $22.85 68,448
2017-09-06 $25.65 $25.65 $25.44 $25.48 $22.77 46,505
2017-09-05 $25.45 $25.61 $25.27 $25.35 $22.65 53,011
2017-09-01 $25.70 $25.70 $25.62 $25.64 $22.91 33,388
2017-08-31 $25.60 $25.63 $25.55 $25.61 $22.88 30,523
2017-08-30 $25.45 $25.60 $25.45 $25.57 $22.85 56,376
2017-08-29 $25.35 $25.52 $25.35 $25.52 $22.80 8,656
2017-08-28 $25.71 $25.71 $25.47 $25.52 $22.80 162,840
2017-08-25 $25.68 $25.72 $25.57 $25.63 $22.90 225,969
2017-08-24 $25.47 $25.60 $25.47 $25.57 $22.85 36,010
2017-08-23 $25.33 $25.52 $25.33 $25.49 $22.78 74,220
2017-08-22 $25.28 $25.43 $25.28 $25.43 $22.72 26,449
2017-08-21 $25.07 $25.18 $25.05 $25.10 $22.43 34,047
2017-08-18 $24.86 $25.12 $24.86 $25.01 $22.35 93,904
2017-08-17 $25.23 $25.23 $24.85 $24.86 $22.21 35,414
2017-08-16 $25.14 $25.18 $25.08 $25.12 $22.45 10,257
2017-08-15 $24.82 $24.98 $24.82 $24.97 $22.31 15,670
2017-08-14 $24.99 $25.03 $24.91 $24.94 $22.29 20,858
2017-08-11 $24.60 $24.83 $24.60 $24.70 $22.07 20,742
2017-08-10 $24.99 $25.07 $24.67 $24.67 $22.04 21,117
2017-08-09 $25.29 $25.29 $25.13 $25.20 $22.52 29,092
2017-08-08 $25.39 $25.57 $25.30 $25.32 $22.63 53,037
2017-08-07 $25.35 $25.39 $25.30 $25.35 $22.65 18,234
2017-08-04 $25.11 $25.18 $25.09 $25.16 $22.48 128,731
2017-08-03 $24.95 $25.19 $24.95 $25.02 $22.35 79,469
2017-08-02 $25.19 $25.23 $25.09 $25.15 $22.47 17,435
2017-08-01 $25.15 $25.28 $25.15 $25.25 $22.56 15,612
2017-07-31 $25.06 $25.14 $24.98 $25.00 $22.34 27,469
2017-07-28 $25.07 $25.10 $24.90 $25.02 $22.36 20,343
2017-07-27 $25.30 $25.30 $24.87 $25.05 $22.38 66,376
2017-07-26 $25.05 $25.18 $25.04 $25.08 $22.41 39,461
2017-07-25 $25.14 $25.14 $24.96 $25.03 $22.37 166,410
2017-07-24 $24.97 $25.10 $24.97 $25.06 $22.39 52,382
2017-07-21 $25.01 $25.01 $24.86 $24.92 $22.27 13,070
2017-07-20 $25.01 $25.05 $24.98 $25.00 $22.34 23,434
2017-07-19 $24.96 $25.04 $24.95 $24.97 $22.31 25,683
2017-07-18 $24.68 $24.82 $24.61 $24.78 $22.14 56,416
2017-07-17 $24.90 $24.90 $24.71 $24.84 $22.20 27,779
2017-07-14 $24.82 $24.93 $24.76 $24.92 $22.27 32,217
2017-07-13 $24.72 $24.72 $24.57 $24.71 $22.08 766,836
2017-07-12 $24.45 $24.74 $24.45 $24.57 $21.96 38,622
2017-07-11 $24.27 $24.33 $24.22 $24.31 $21.72 4,333,050
2017-07-10 $23.89 $24.13 $23.89 $24.07 $21.51 14,871
2017-07-07 $23.99 $23.99 $23.77 $23.86 $21.32 80,345
2017-07-06 $24.11 $24.11 $23.92 $23.96 $21.41 9,782
2017-07-05 $24.16 $24.37 $24.12 $24.24 $21.54 22,166
2017-07-03 $24.16 $24.40 $24.16 $24.23 $21.53 10,270
2017-06-30 $24.19 $24.23 $24.09 $24.10 $21.42 17,485
2017-06-29 $24.03 $24.15 $23.83 $24.08 $21.40 19,583
2017-06-28 $24.14 $24.22 $24.14 $24.22 $21.52 41,533
2017-06-27 $24.10 $24.27 $24.04 $24.04 $21.36 34,707
2017-06-26 $24.32 $24.33 $24.18 $24.31 $21.60 60,445
2017-06-23 $24.11 $24.15 $24.05 $24.06 $21.38 17,617
2017-06-22 $24.07 $24.14 $24.01 $24.01 $21.34 12,305
2017-06-21 $23.95 $24.08 $23.95 $23.99 $21.32 17,843
2017-06-20 $24.12 $24.12 $23.90 $23.90 $21.24 11,488
2017-06-19 $24.12 $24.13 $24.01 $24.04 $21.36 10,345
2017-06-16 $23.76 $23.86 $23.62 $23.86 $21.20 20,113
2017-06-15 $23.73 $23.79 $23.58 $23.79 $21.14 78,122
2017-06-14 $24.08 $24.08 $23.80 $23.91 $21.25 17,820
2017-06-13 $23.90 $24.01 $23.89 $23.94 $21.28 18,873
2017-06-12 $23.85 $23.92 $23.78 $23.91 $21.25 16,214
2017-06-09 $24.19 $24.19 $23.89 $23.94 $21.28 4,119
2017-06-08 $24.12 $24.16 $24.06 $24.13 $21.44 15,224
2017-06-07 $24.00 $24.07 $23.91 $24.02 $21.35 20,337
2017-06-06 $24.03 $24.05 $24.00 $24.02 $21.35 8,245
2017-06-05 $24.06 $24.08 $24.00 $24.00 $21.33 40,528
2017-06-02 $24.03 $24.03 $23.94 $24.00 $21.33 21,458
2017-06-01 $23.88 $23.92 $23.70 $23.92 $21.26 20,403
2017-05-31 $23.92 $23.92 $23.70 $23.72 $21.08 20,785
2017-05-30 $24.06 $24.06 $23.93 $23.98 $21.31 8,158
2017-05-26 $24.08 $24.09 $24.04 $24.05 $21.37 8,570
2017-05-25 $24.02 $24.02 $23.84 $23.93 $21.27 29,395
2017-05-24 $23.84 $23.87 $23.75 $23.81 $21.16 34,271
2017-05-23 $23.83 $23.86 $23.75 $23.83 $21.18 94,967
2017-05-22 $23.64 $23.75 $23.64 $23.71 $21.07 26,370
2017-05-19 $23.68 $23.76 $23.58 $23.71 $21.07 6,355
2017-05-18 $23.40 $23.55 $23.30 $23.42 $20.81 30,671
2017-05-17 $23.72 $23.78 $23.56 $23.56 $20.94 63,418
2017-05-16 $23.92 $23.93 $23.83 $23.89 $21.23 46,596
2017-05-15 $23.85 $23.93 $23.80 $23.91 $21.25 89,797
2017-05-12 $23.70 $23.79 $23.70 $23.78 $21.13 24,843
2017-05-11 $23.78 $23.83 $23.61 $23.73 $21.09 32,133
2017-05-10 $23.62 $23.75 $23.62 $23.75 $21.11 36,978
2017-05-09 $23.58 $23.71 $23.46 $23.67 $21.04 28,282
2017-05-08 $23.28 $23.47 $23.28 $23.35 $20.75 19,002
2017-05-05 $23.20 $23.29 $23.18 $23.28 $20.69 8,266
2017-05-04 $23.25 $23.36 $23.13 $23.15 $20.57 58,835
2017-05-03 $23.25 $23.32 $23.20 $23.29 $20.70 8,482
2017-05-02 $23.30 $23.43 $23.30 $23.39 $20.79 35,957
2017-05-01 $23.17 $23.34 $23.17 $23.29 $20.70 27,628
2017-04-28 $23.27 $23.27 $23.09 $23.14 $20.56 22,942
2017-04-27 $23.12 $23.22 $23.07 $23.12 $20.54 30,067
2017-04-26 $23.19 $23.26 $23.14 $23.14 $20.56 39,989
2017-04-25 $23.08 $23.23 $23.07 $23.15 $20.57 86,996
2017-04-24 $22.88 $23.01 $22.88 $22.96 $20.40 37,153
2017-04-21 $22.67 $22.74 $22.65 $22.72 $20.19 10,468
2017-04-20 $22.63 $22.81 $22.63 $22.71 $20.18 93,834
2017-04-19 $22.77 $22.77 $22.46 $22.48 $19.98 19,238
2017-04-18 $22.63 $22.78 $22.57 $22.65 $20.13 9,622
2017-04-17 $22.63 $22.89 $22.63 $22.87 $20.32 26,537
2017-04-13 $22.72 $22.84 $22.65 $22.68 $20.16 65,214
2017-04-12 $22.74 $22.91 $22.74 $22.85 $20.31 23,832
2017-04-11 $22.82 $22.90 $22.75 $22.81 $20.27 140,600
2017-04-10 $22.82 $22.91 $22.80 $22.91 $20.36 27,251
2017-04-07 $22.86 $22.96 $22.86 $22.90 $20.35 6,375
2017-04-06 $22.99 $22.99 $22.90 $22.90 $20.35 23,320
2017-04-05 $23.00 $23.13 $22.93 $22.93 $20.38 25,215
2017-04-04 $22.97 $23.00 $22.90 $22.99 $20.43 11,880
2017-04-03 $22.78 $22.95 $22.77 $22.94 $20.39 17,799
2017-03-31 $22.88 $22.89 $22.76 $22.76 $20.23 13,527
2017-03-30 $23.00 $23.00 $22.81 $22.88 $20.33 46,535
2017-03-29 $22.90 $23.03 $22.90 $22.99 $20.43 31,099
2017-03-28 $22.84 $23.01 $22.83 $22.93 $20.38 40,158
2017-03-27 $22.64 $22.88 $22.60 $22.86 $20.32 37,234
2017-03-24 $22.96 $22.96 $22.80 $22.86 $20.32 163,667
2017-03-23 $22.77 $22.96 $22.77 $22.88 $20.33 47,680
2017-03-22 $22.68 $22.96 $22.68 $22.88 $20.33 31,121
2017-03-21 $22.99 $22.99 $22.79 $22.80 $20.26 22,150
2017-03-20 $22.80 $23.07 $22.80 $23.02 $20.46 30,844
2017-03-17 $22.83 $22.92 $22.78 $22.78 $20.24 17,985
2017-03-16 $22.95 $22.96 $22.76 $22.88 $20.33 119,371
2017-03-15 $22.46 $22.76 $22.43 $22.76 $20.23 18,565
2017-03-14 $22.50 $22.53 $22.41 $22.45 $19.95 19,719
2017-03-13 $22.40 $22.53 $22.40 $22.53 $20.02 516,809
2017-03-10 $22.20 $22.31 $22.17 $22.27 $19.79 35,999
2017-03-09 $22.17 $22.30 $22.10 $22.23 $19.76 27,631
2017-03-08 $22.45 $22.45 $22.26 $22.31 $19.83 517,586
2017-03-07 $22.40 $22.53 $22.32 $22.37 $19.88 429,245
2017-03-06 $22.28 $22.40 $22.24 $22.35 $19.86 38,899
2017-03-03 $22.38 $22.40 $22.27 $22.36 $19.87 49,697
2017-03-02 $22.46 $22.46 $22.24 $22.29 $19.81 181,880
2017-03-01 $22.54 $22.56 $22.42 $22.56 $20.05 42,493
2017-02-28 $22.35 $22.37 $22.15 $22.27 $19.79 61,257
2017-02-27 $22.44 $22.46 $22.30 $22.38 $19.89 32,964
2017-02-24 $22.33 $22.43 $22.30 $22.40 $19.91 79,311
2017-02-23 $22.65 $22.73 $22.54 $22.63 $20.11 19,326
2017-02-22 $22.74 $22.74 $22.58 $22.69 $20.16 89,171
2017-02-21 $22.50 $22.72 $22.50 $22.66 $20.14 440,045
2017-02-17 $22.32 $22.54 $22.32 $22.52 $20.01 13,957
2017-02-16 $22.55 $22.55 $22.46 $22.50 $20.00 16,111
2017-02-15 $22.37 $22.59 $22.37 $22.51 $20.00 12,644
2017-02-14 $22.46 $22.46 $22.26 $22.36 $19.87 25,574
2017-02-13 $22.37 $22.53 $22.35 $22.50 $20.00 590,621
2017-02-10 $22.34 $22.46 $22.32 $22.46 $19.96 16,131
2017-02-09 $22.23 $22.32 $22.21 $22.25 $19.77 39,060
2017-02-08 $22.08 $22.22 $22.01 $22.16 $19.69 13,370
2017-02-07 $22.03 $22.18 $22.01 $22.05 $19.60 11,594
2017-02-06 $22.02 $22.12 $22.02 $22.07 $19.61 29,791
2017-02-03 $22.01 $22.17 $22.01 $22.13 $19.67 15,107
2017-02-02 $22.09 $22.14 $21.92 $22.08 $19.62 44,490
2017-02-01 $22.27 $22.27 $22.00 $22.10 $19.64 112,950
2017-01-31 $22.05 $22.07 $21.97 $22.00 $19.55 35,993
2017-01-30 $22.10 $22.11 $21.96 $22.02 $19.57 124,941
2017-01-27 $22.36 $22.36 $21.50 $22.30 $19.82 86,639
2017-01-26 $22.44 $22.44 $22.21 $22.30 $19.82 374,921
2017-01-25 $22.18 $22.29 $22.13 $22.29 $19.81 29,169
2017-01-24 $22.03 $22.17 $22.03 $22.12 $19.66 36,053
2017-01-23 $21.86 $22.01 $21.74 $22.00 $19.55 20,619
2017-01-20 $21.83 $21.83 $21.68 $21.72 $19.30 16,406
2017-01-19 $21.78 $21.88 $21.68 $21.79 $19.36 98,040
2017-01-18 $21.82 $21.93 $21.76 $21.87 $19.44 33,603
2017-01-17 $21.73 $21.95 $21.73 $21.88 $19.44 57,424
2017-01-13 $21.96 $21.97 $21.82 $21.86 $19.43 57,455
2017-01-12 $22.03 $22.03 $21.76 $21.89 $19.45 151,058
2017-01-11 $21.75 $22.00 $21.75 $21.95 $19.51 31,267
2017-01-10 $21.82 $21.88 $21.71 $21.80 $19.37 8,688
2017-01-09 $21.69 $21.71 $21.59 $21.68 $19.27 249,236
2017-01-06 $21.71 $21.71 $21.61 $21.66 $19.25 33,094
2017-01-05 $21.53 $21.69 $21.49 $21.66 $19.25 81,507
2017-01-04 $21.50 $21.58 $21.48 $21.49 $19.10 54,251
2017-01-03 $21.50 $22.00 $21.35 $21.47 $19.08 141,460
2016-12-30 $21.40 $21.40 $21.12 $21.21 $18.85 58,674
2016-12-29 $21.17 $21.33 $21.16 $21.30 $18.93 610,648
2016-12-28 $21.13 $21.17 $20.92 $21.06 $18.72 31,936
2016-12-27 $20.90 $21.09 $20.90 $21.01 $18.49 42,139
2016-12-23 $20.95 $20.95 $20.87 $20.89 $18.38 21,526
2016-12-22 $20.91 $20.93 $20.74 $20.83 $18.33 1,869,931
2016-12-21 $21.23 $21.23 $21.02 $21.02 $18.50 45,178
2016-12-20 $21.07 $21.20 $21.07 $21.13 $18.59 36,838
2016-12-19 $21.20 $21.24 $21.04 $21.06 $18.53 70,864
2016-12-16 $21.19 $21.33 $21.17 $21.22 $18.67 527,602
2016-12-15 $21.17 $21.36 $21.17 $21.31 $18.75 181,499
2016-12-14 $21.59 $21.59 $21.16 $21.26 $18.71 21,000
2016-12-13 $21.66 $21.71 $21.58 $21.62 $19.02 52,833
2016-12-12 $21.63 $21.63 $21.43 $21.50 $18.92 2,208,174
2016-12-09 $21.61 $21.78 $21.61 $21.73 $19.12 189,757
2016-12-08 $21.71 $21.74 $21.55 $21.72 $19.11 44,665
2016-12-07 $21.44 $21.63 $21.35 $21.60 $19.01 83,123
2016-12-06 $21.54 $21.54 $21.28 $21.36 $18.80 45,558
2016-12-05 $21.29 $21.31 $21.20 $21.27 $18.72 28,343
2016-12-02 $21.26 $21.29 $21.14 $21.18 $18.64 17,560
2016-12-01 $21.50 $21.50 $21.18 $21.29 $18.73 61,722
2016-11-30 $21.36 $21.51 $21.36 $21.49 $18.91 6,810
2016-11-29 $21.35 $21.44 $21.30 $21.37 $18.80 78,551
2016-11-28 $21.44 $21.44 $21.34 $21.34 $18.78 12,517
2016-11-25 $21.39 $21.39 $21.31 $21.36 $18.80 16,903
2016-11-23 $21.28 $21.28 $21.17 $21.19 $18.65 78,263
2016-11-22 $21.30 $21.34 $21.24 $21.33 $18.77 18,709
2016-11-21 $20.99 $21.17 $20.99 $21.10 $18.57 58,200
2016-11-18 $21.17 $21.17 $20.91 $20.97 $18.45 17,063
2016-11-17 $21.11 $21.16 $20.97 $21.01 $18.49 192,742
2016-11-16 $20.86 $20.98 $20.82 $20.94 $18.42 26,345
2016-11-15 $20.80 $21.15 $20.80 $21.12 $18.58 20,790
2016-11-14 $21.00 $21.00 $20.59 $20.74 $18.25 199,040
2016-11-11 $20.94 $20.98 $20.73 $20.81 $18.31 17,189
2016-11-10 $21.45 $21.63 $21.06 $21.17 $18.63 26,601
2016-11-09 $21.29 $21.67 $21.29 $21.48 $18.90 57,510
2016-11-08 $21.75 $22.08 $21.70 $21.91 $19.28 30,609
2016-11-07 $21.56 $21.97 $21.56 $21.88 $19.25 10,533
2016-11-04 $21.26 $21.40 $21.23 $21.23 $18.68 5,096
2016-11-03 $21.45 $21.62 $21.36 $21.41 $18.84 35,331
2016-11-02 $21.77 $21.79 $21.48 $21.51 $18.93 12,637
2016-11-01 $21.88 $21.93 $21.69 $21.77 $19.16 66,946
2016-10-31 $21.81 $22.02 $21.81 $21.91 $19.28 50,789
2016-10-28 $21.92 $22.02 $21.79 $21.83 $19.21 8,709
2016-10-27 $21.99 $22.11 $21.93 $21.99 $19.35 332,343
2016-10-26 $21.99 $22.12 $21.96 $22.03 $19.39 9,850
2016-10-25 $22.14 $22.28 $22.14 $22.16 $19.50 35,846
2016-10-24 $22.28 $22.37 $22.19 $22.27 $19.60 19,300
2016-10-21 $22.19 $22.28 $22.12 $22.17 $19.51 9,239
2016-10-20 $22.08 $22.24 $22.07 $22.11 $19.46 108,007
2016-10-19 $22.10 $22.22 $22.07 $22.16 $19.50 34,996
2016-10-18 $22.04 $22.11 $22.03 $22.06 $19.41 3,001
2016-10-17 $21.82 $21.85 $21.80 $21.82 $19.20 28,078
2016-10-14 $21.91 $21.98 $21.80 $21.80 $19.18 62,784
2016-10-13 $21.65 $21.87 $21.65 $21.77 $19.16 6,160
2016-10-12 $22.08 $22.08 $21.95 $21.97 $19.33 10,657
2016-10-11 $22.23 $22.23 $21.97 $21.97 $19.33 13,649
2016-10-10 $22.33 $22.45 $22.33 $22.33 $19.65 26,086
2016-10-07 $22.30 $22.30 $22.15 $22.18 $19.52 60,313
2016-10-06 $22.22 $22.35 $22.17 $22.30 $19.62 13,052
2016-10-05 $22.20 $22.32 $22.20 $22.27 $19.60 49,572
2016-10-04 $22.26 $22.26 $21.98 $22.09 $19.44 3,777
2016-10-03 $22.01 $22.12 $22.01 $22.10 $19.45 22,565
2016-09-30 $21.96 $22.07 $21.93 $22.06 $19.41 8,994
2016-09-29 $22.15 $22.23 $21.97 $22.01 $19.37 19,004
2016-09-28 $22.08 $22.24 $21.96 $22.22 $19.55 92,792
2016-09-27 $21.98 $22.07 $21.89 $22.07 $19.42 62,731
2016-09-26 $21.87 $22.05 $21.87 $21.96 $19.32 7,628
2016-09-23 $22.27 $22.28 $22.18 $22.21 $19.54 30,319
2016-09-22 $22.37 $22.46 $22.30 $22.45 $19.76 99,521
2016-09-21 $21.94 $22.21 $21.84 $22.21 $19.54 17,690
2016-09-20 $21.84 $21.92 $21.78 $21.83 $19.21 9,172
2016-09-19 $21.98 $22.04 $21.79 $21.79 $19.17 13,039
2016-09-16 $21.63 $21.74 $21.63 $21.70 $19.10 6,732
2016-09-15 $21.65 $21.90 $21.65 $21.85 $19.23 38,673
2016-09-14 $21.68 $21.75 $21.50 $21.50 $18.92 292,774
2016-09-13 $21.70 $21.70 $21.41 $21.51 $18.93 4,425
2016-09-12 $21.71 $22.01 $21.63 $21.90 $19.27 292,799
2016-09-09 $22.06 $22.10 $21.75 $21.75 $19.14 13,451
2016-09-08 $22.37 $22.37 $22.23 $22.37 $19.68 16,347
2016-09-07 $22.34 $22.36 $22.23 $22.31 $19.63 67,199
2016-09-06 $22.26 $22.39 $22.24 $22.34 $19.66 28,597
2016-09-02 $21.96 $22.13 $21.96 $22.11 $19.46 26,397
2016-09-01 $21.74 $21.84 $21.70 $21.84 $19.22 8,816
2016-08-31 $21.92 $21.92 $21.64 $21.75 $19.14 24,741
2016-08-30 $22.01 $22.07 $21.91 $21.93 $19.30 41,552
2016-08-29 $21.94 $22.04 $21.92 $21.98 $19.34 37,983
2016-08-26 $21.89 $22.12 $21.66 $21.81 $19.19 99,014
2016-08-25 $21.95 $21.95 $21.83 $21.90 $19.27 210,378
2016-08-24 $21.93 $22.01 $21.91 $21.99 $19.35 85,445
2016-08-23 $21.98 $22.09 $21.86 $21.89 $19.26 61,897
2016-08-22 $21.94 $22.00 $21.88 $21.89 $19.26 13,386
2016-08-19 $21.97 $22.12 $21.97 $22.10 $19.45 10,540
2016-08-18 $22.12 $22.20 $22.05 $22.15 $19.49 36,097
2016-08-17 $21.98 $22.06 $21.87 $22.01 $19.37 46,956
2016-08-16 $21.93 $22.04 $21.93 $21.97 $19.33 43,600
2016-08-15 $22.05 $22.23 $22.05 $22.14 $19.48 7,149
2016-08-12 $21.99 $22.00 $21.89 $22.00 $19.36 9,145
2016-08-11 $21.74 $22.00 $21.74 $21.96 $19.32 19,939
2016-08-10 $21.87 $21.87 $21.63 $21.64 $19.04 26,306
2016-08-09 $21.73 $21.85 $21.70 $21.73 $19.12 17,575
2016-08-08 $21.79 $21.80 $21.65 $21.65 $19.05 9,873
2016-08-05 $21.49 $21.64 $21.49 $21.62 $19.02 11,308
2016-08-04 $21.37 $21.50 $21.34 $21.38 $18.81 28,104
2016-08-03 $21.30 $21.43 $21.17 $21.40 $18.83 38,692
2016-08-02 $21.43 $21.43 $21.19 $21.28 $18.73 100,727
2016-08-01 $21.42 $21.50 $21.34 $21.37 $18.80 41,299
2016-07-29 $21.30 $21.50 $21.30 $21.43 $18.86 7,798
2016-07-28 $21.52 $21.52 $21.36 $21.47 $18.89 62,884
2016-07-27 $21.56 $21.59 $21.39 $21.50 $18.92 20,321
2016-07-26 $21.46 $21.59 $21.46 $21.49 $18.91 28,515
2016-07-25 $21.55 $21.55 $21.37 $21.41 $18.84 19,934
2016-07-22 $21.38 $21.52 $21.37 $21.49 $18.91 7,050
2016-07-21 $21.49 $21.49 $21.33 $21.36 $18.80 983,555
2016-07-20 $21.49 $21.53 $21.34 $21.48 $18.90 108,717
2016-07-19 $21.32 $21.39 $21.29 $21.33 $18.77 11,898
2016-07-18 $21.15 $21.48 $21.15 $21.47 $18.89 133,414
2016-07-15 $21.33 $21.33 $21.23 $21.28 $18.73 10,834
2016-07-14 $21.34 $21.39 $21.23 $21.28 $18.73 45,822
2016-07-13 $21.07 $21.23 $21.01 $21.16 $18.62 48,566
2016-07-12 $21.20 $21.24 $21.12 $21.20 $18.66 44,488
2016-07-11 $20.83 $21.01 $20.83 $20.89 $18.38 39,741
2016-07-08 $20.64 $20.75 $20.55 $20.75 $18.26 26,089
2016-07-07 $20.59 $20.61 $20.35 $20.46 $18.00 19,489
2016-07-06 $20.29 $20.50 $20.20 $20.49 $18.03 31,774
2016-07-05 $20.88 $20.88 $20.64 $20.72 $18.07 722,273
2016-07-01 $20.85 $20.99 $20.85 $20.99 $18.31 68,145
2016-06-30 $20.61 $20.87 $20.61 $20.76 $18.11 17,753
2016-06-29 $20.61 $20.66 $20.53 $20.64 $18.00 46,738
2016-06-28 $20.10 $20.34 $20.10 $20.33 $17.73 42,468
2016-06-27 $19.97 $19.97 $19.66 $19.78 $17.25 32,487
2016-06-24 $19.91 $20.40 $19.91 $20.02 $17.46 33,305
2016-06-23 $20.71 $20.98 $20.71 $20.97 $18.29 51,573
2016-06-22 $20.60 $20.79 $20.57 $20.67 $18.03 108,132
2016-06-21 $20.47 $20.66 $20.43 $20.66 $18.02 131,654
2016-06-20 $20.63 $20.63 $20.45 $20.57 $17.94 7,004
2016-06-17 $20.15 $20.28 $20.10 $20.28 $17.69 18,386
2016-06-16 $19.92 $20.32 $19.89 $20.31 $17.71 40,902
2016-06-15 $20.36 $20.49 $20.20 $20.22 $17.64 12,494
2016-06-14 $20.08 $20.25 $19.97 $20.11 $17.54 52,564
2016-06-13 $20.15 $20.29 $20.11 $20.18 $17.60 94,438
2016-06-10 $20.51 $20.51 $20.34 $20.38 $17.78 6,217
2016-06-09 $20.69 $20.80 $20.69 $20.75 $18.10 495,746
2016-06-08 $20.97 $21.05 $20.85 $20.89 $18.22 107,070
2016-06-07 $20.91 $20.95 $20.83 $20.89 $18.22 157,471
2016-06-06 $20.65 $20.82 $20.65 $20.76 $18.11 43,147
2016-06-03 $20.52 $20.69 $20.47 $20.55 $17.92 26,159
2016-06-02 $20.28 $20.52 $20.28 $20.46 $17.85 17,532
2016-06-01 $20.40 $20.40 $20.29 $20.32 $17.72 121,399
2016-05-31 $20.31 $21.32 $20.30 $20.37 $17.77 61,162
2016-05-27 $20.39 $20.44 $20.28 $20.29 $17.70 14,029
2016-05-26 $20.35 $20.35 $20.14 $20.23 $17.64 50,312
2016-05-25 $20.13 $20.27 $20.13 $20.15 $17.57 69,862
2016-05-24 $19.84 $20.05 $19.84 $19.99 $17.44 12,808
2016-05-23 $19.88 $19.89 $19.76 $19.79 $17.26 15,356
2016-05-20 $19.75 $19.89 $19.73 $19.80 $17.27 41,930
2016-05-19 $19.68 $19.77 $19.57 $19.73 $17.21 38,027
2016-05-18 $19.96 $20.01 $19.79 $19.93 $17.38 19,251
2016-05-17 $19.97 $19.97 $19.80 $19.84 $17.30 199,096
2016-05-16 $19.89 $20.09 $19.89 $20.03 $17.47 50,996
2016-05-13 $19.87 $19.88 $19.69 $19.73 $17.21 22,719
2016-05-12 $20.07 $20.09 $19.93 $19.94 $17.39 115,289
2016-05-11 $19.98 $20.20 $19.97 $19.97 $17.42 29,910
2016-05-10 $20.11 $20.20 $19.98 $20.12 $17.55 17,082
2016-05-09 $20.05 $20.05 $19.78 $19.88 $17.34 185,544
2016-05-06 $20.00 $20.03 $19.87 $19.93 $17.38 279,437
2016-05-05 $20.09 $20.22 $19.87 $19.91 $17.37 144,301
2016-05-04 $20.16 $20.22 $19.94 $19.94 $17.39 102,435
2016-05-03 $20.38 $20.38 $20.15 $20.22 $17.64 51,039
2016-05-02 $20.67 $20.67 $20.50 $20.64 $18.00 98,296
2016-04-29 $20.53 $20.64 $20.47 $20.58 $17.95 6,926
2016-04-28 $20.69 $20.96 $20.67 $20.67 $18.03 10,201
2016-04-27 $20.77 $21.15 $20.77 $21.01 $18.32 55,253
2016-04-26 $20.88 $20.94 $20.76 $20.87 $18.20 41,761
2016-04-25 $20.87 $20.87 $20.74 $20.80 $18.14 6,613
2016-04-22 $20.92 $20.99 $20.84 $20.96 $18.28 14,339
2016-04-21 $20.98 $21.09 $20.91 $20.97 $18.29 25,044
2016-04-20 $20.92 $21.19 $20.92 $21.13 $18.43 138,623
2016-04-19 $21.19 $21.21 $21.01 $21.18 $18.47 145,258
2016-04-18 $20.97 $21.12 $20.87 $21.00 $18.32 57,598
2016-04-15 $21.08 $21.08 $20.88 $20.92 $18.25 10,932
2016-04-14 $21.08 $21.13 $20.96 $20.99 $18.31 29,491
2016-04-13 $21.15 $21.21 $21.02 $21.15 $18.45 37,518
2016-04-12 $20.55 $20.79 $20.54 $20.68 $18.04 248,912
2016-04-11 $20.53 $20.62 $20.45 $20.46 $17.85 11,175
2016-04-08 $20.37 $20.45 $20.27 $20.33 $17.73 10,918
2016-04-07 $20.32 $20.32 $20.05 $20.14 $17.57 37,227
2016-04-06 $20.31 $20.39 $20.14 $20.38 $17.78 65,161
2016-04-05 $20.30 $20.37 $20.26 $20.27 $17.68 14,340
2016-04-04 $20.59 $20.73 $20.47 $20.55 $17.92 46,968
2016-04-01 $20.33 $20.67 $20.27 $20.62 $17.98 11,827
2016-03-31 $20.86 $20.86 $20.64 $20.68 $18.04 37,982
2016-03-30 $20.75 $20.98 $20.75 $20.76 $18.11 73,888
2016-03-29 $20.36 $20.71 $20.36 $20.68 $18.04 14,408
2016-03-28 $20.42 $20.61 $20.31 $20.50 $17.88 22,862
2016-03-24 $20.28 $20.51 $20.26 $20.50 $17.88 399,854
2016-03-23 $20.45 $20.58 $20.37 $20.43 $17.82 11,950
2016-03-22 $20.54 $20.80 $20.54 $20.75 $18.10 31,436
2016-03-21 $20.54 $20.85 $20.54 $20.82 $18.16 40,661
2016-03-18 $20.65 $20.76 $20.64 $20.71 $18.06 18,679
2016-03-17 $20.53 $20.59 $20.35 $20.50 $17.88 26,986
2016-03-16 $20.01 $20.34 $19.96 $20.33 $17.73 29,692
2016-03-15 $20.09 $20.19 $19.95 $20.18 $17.60 39,208
2016-03-14 $20.22 $20.42 $20.22 $20.35 $17.75 46,954
2016-03-11 $20.21 $20.41 $20.21 $20.34 $17.74 21,445
2016-03-10 $20.17 $20.20 $19.85 $20.09 $17.52 116,330
2016-03-09 $20.07 $20.17 $20.00 $20.08 $17.51 35,309
2016-03-08 $20.02 $20.09 $19.87 $19.99 $17.44 33,697
2016-03-07 $20.08 $20.32 $20.05 $20.19 $17.61 79,312
2016-03-04 $20.20 $20.42 $20.14 $20.33 $17.73 64,908
2016-03-03 $19.90 $20.09 $19.87 $20.09 $17.52 32,586
2016-03-02 $19.75 $19.89 $19.63 $19.83 $17.30 36,377
2016-03-01 $19.40 $19.71 $19.40 $19.63 $17.12 13,860
2016-02-29 $19.19 $19.33 $19.08 $19.08 $16.64 36,098
2016-02-26 $19.20 $19.29 $19.05 $19.08 $16.64 11,404
2016-02-25 $19.14 $19.15 $18.91 $19.11 $16.67 7,741
2016-02-24 $18.82 $19.10 $18.74 $19.04 $16.61 20,481
2016-02-23 $19.23 $19.30 $19.04 $19.07 $16.63 18,741
2016-02-22 $19.37 $19.45 $19.28 $19.43 $16.95 33,955
2016-02-19 $19.02 $19.16 $18.95 $19.05 $16.62 19,456
2016-02-18 $19.32 $19.33 $19.07 $19.18 $16.73 61,283
2016-02-17 $19.19 $19.28 $19.08 $19.27 $16.81 29,961
2016-02-16 $18.67 $18.97 $18.67 $18.91 $16.49 24,561
2016-02-12 $18.32 $18.38 $18.20 $18.36 $16.01 23,945
2016-02-11 $17.97 $18.23 $17.97 $18.10 $15.79 100,924
2016-02-10 $18.54 $18.65 $18.30 $18.30 $15.96 39,116
2016-02-09 $18.20 $18.61 $18.20 $18.33 $15.99 50,020
2016-02-08 $18.52 $18.69 $18.45 $18.62 $16.24 64,186
2016-02-05 $19.04 $19.06 $18.77 $18.81 $16.41 56,082
2016-02-04 $18.93 $19.06 $18.85 $19.03 $16.60 10,328
2016-02-03 $18.69 $18.84 $18.46 $18.83 $16.42 314,980
2016-02-02 $18.83 $18.83 $18.51 $18.59 $16.21 26,119
2016-02-01 $19.02 $19.14 $18.91 $19.07 $16.63 32,607
2016-01-29 $18.93 $19.30 $18.93 $19.30 $16.83 107,308
2016-01-28 $18.70 $18.83 $18.63 $18.69 $16.30 134,102
2016-01-27 $18.53 $18.75 $18.36 $18.50 $16.14 30,758
2016-01-26 $18.39 $18.56 $18.37 $18.54 $16.17 16,499
2016-01-25 $18.44 $18.54 $18.28 $18.28 $15.94 39,318
2016-01-22 $18.42 $18.55 $18.38 $18.54 $16.17 156,539
2016-01-21 $18.21 $18.36 $17.93 $18.14 $15.82 659,341
2016-01-20 $18.08 $18.21 $17.69 $17.98 $15.68 158,614
2016-01-19 $18.50 $18.69 $18.22 $18.37 $16.02 750,488
2016-01-15 $18.15 $18.29 $17.99 $18.16 $15.84 259,941
2016-01-14 $18.53 $18.86 $18.38 $18.67 $16.28 567,304
2016-01-13 $18.93 $18.93 $18.42 $18.49 $16.13 46,722
2016-01-12 $18.77 $18.79 $18.59 $18.74 $16.35 137,508
2016-01-11 $18.89 $18.89 $18.50 $18.70 $16.31 215,203
2016-01-08 $18.92 $18.98 $18.56 $18.69 $16.30 71,944
2016-01-07 $19.04 $19.13 $18.72 $18.72 $16.33 1,864,840
2016-01-06 $19.40 $19.48 $19.30 $19.40 $16.92 173,841
2016-01-05 $19.58 $19.71 $19.50 $19.55 $17.05 51,497
2016-01-04 $19.68 $19.68 $19.30 $19.47 $16.98 59,531
2015-12-31 $20.24 $20.24 $19.80 $20.00 $17.44 198,993
2015-12-30 $20.06 $20.28 $19.93 $19.93 $17.38 450,343
2015-12-29 $20.20 $20.40 $20.17 $20.18 $17.60 272,006
2015-12-28 $20.13 $20.49 $20.00 $20.41 $17.80 539,628
2015-12-24 $20.36 $20.83 $20.36 $20.83 $17.90 161,368
2015-12-23 $20.58 $20.85 $20.51 $20.77 $17.85 176,514
2015-12-22 $20.22 $20.62 $20.22 $20.44 $17.57 186,881
2015-12-21 $20.33 $20.59 $20.14 $20.34 $17.48 219,605
2015-12-18 $20.09 $20.44 $20.09 $20.33 $17.47 114,070
2015-12-17 $20.56 $20.61 $20.25 $20.28 $17.43 117,580
2015-12-16 $20.38 $20.62 $20.14 $20.52 $17.64 246,341
2015-12-15 $20.05 $20.28 $20.00 $20.00 $17.19 171,214
2015-12-14 $19.93 $20.00 $19.60 $20.00 $17.19 174,743
2015-12-11 $19.87 $20.06 $19.61 $19.63 $16.87 82,300
2015-12-10 $19.99 $20.27 $19.84 $20.16 $17.33 108,391
2015-12-09 $20.10 $20.62 $19.97 $20.09 $17.27 193,102
2015-12-08 $20.00 $20.50 $20.00 $20.34 $17.48 410,384
2015-12-07 $20.73 $20.73 $20.38 $20.41 $17.54 126,949
2015-12-04 $20.58 $20.94 $20.36 $20.60 $17.71 142,896
2015-12-03 $20.94 $20.94 $19.59 $20.54 $17.66 61,297
2015-12-02 $21.00 $21.04 $20.64 $20.68 $17.78 106,258
2015-12-01 $21.82 $21.82 $21.67 $21.75 $18.01 92,833
2015-11-30 $21.50 $21.71 $21.50 $21.69 $17.96 47,369
2015-11-27 $21.81 $21.81 $21.62 $21.62 $17.91 16,341
2015-11-25 $22.03 $22.03 $21.82 $21.86 $18.11 131,630
2015-11-24 $21.82 $22.10 $21.77 $22.08 $18.29 36,207
2015-11-23 $22.19 $22.21 $21.97 $21.97 $18.20 76,314
2015-11-20 $22.03 $22.24 $22.02 $22.09 $18.30 104,648
2015-11-19 $21.84 $22.04 $21.81 $21.98 $18.20 33,169
2015-11-18 $21.63 $21.84 $21.61 $21.81 $18.06 41,100
2015-11-17 $21.86 $21.86 $21.63 $21.76 $18.02 64,527
2015-11-16 $21.57 $21.82 $21.46 $21.81 $18.06 76,217
2015-11-13 $21.46 $21.53 $21.34 $21.46 $17.77 57,279
2015-11-12 $21.78 $21.89 $21.58 $21.58 $17.87 103,493
2015-11-11 $21.91 $21.91 $21.72 $21.76 $18.02 11,777
2015-11-10 $21.91 $21.91 $21.67 $21.83 $18.08 85,571
2015-11-09 $22.25 $22.25 $21.84 $21.95 $18.18 46,616
2015-11-06 $22.28 $22.44 $22.04 $22.38 $18.54 27,970
2015-11-05 $22.50 $22.63 $22.37 $22.63 $18.74 59,196
2015-11-04 $22.83 $22.83 $22.45 $22.50 $18.63 325,510
2015-11-03 $22.36 $22.67 $22.24 $22.57 $18.69 178,361
2015-11-02 $22.20 $22.39 $22.11 $22.38 $18.54 311,666
2015-10-30 $22.15 $22.15 $21.88 $21.88 $18.12 33,329
2015-10-29 $22.05 $22.08 $21.94 $21.99 $18.22 70,705
2015-10-28 $22.46 $22.47 $22.10 $22.23 $18.41 162,725
2015-10-27 $22.49 $22.49 $22.27 $22.41 $18.56 130,312
2015-10-26 $22.70 $22.70 $22.53 $22.54 $18.67 145,875
2015-10-23 $22.92 $22.93 $22.68 $22.76 $18.85 84,212
2015-10-22 $22.41 $22.73 $22.41 $22.61 $18.73 42,098
2015-10-21 $22.44 $22.50 $22.22 $22.31 $18.48 40,566
2015-10-20 $22.51 $22.60 $22.41 $22.51 $18.65 32,709
2015-10-19 $22.39 $22.53 $22.35 $22.45 $18.59 24,408
2015-10-16 $22.54 $22.64 $22.32 $22.63 $18.74 76,593
2015-10-15 $22.29 $22.56 $22.27 $22.55 $18.68 29,880
2015-10-14 $22.17 $22.37 $22.07 $22.14 $18.34 12,425
2015-10-13 $22.07 $22.33 $22.06 $22.16 $18.35 32,351
2015-10-12 $22.40 $22.40 $22.25 $22.36 $18.52 19,403
2015-10-09 $22.66 $22.66 $22.37 $22.45 $18.59 38,644
2015-10-08 $22.27 $22.54 $22.09 $22.48 $18.62 50,521
2015-10-07 $22.24 $22.39 $22.09 $22.23 $18.41 46,571
2015-10-06 $21.84 $21.85 $21.64 $21.71 $17.98 31,984
2015-10-05 $21.58 $21.87 $21.58 $21.87 $18.11 48,372
2015-10-02 $20.84 $21.54 $20.84 $21.53 $17.83 393,063
2015-10-01 $21.06 $21.11 $20.81 $20.98 $17.38 64,813
2015-09-30 $20.82 $21.01 $20.75 $21.00 $17.39 17,388
2015-09-29 $20.53 $20.59 $20.37 $20.52 $17.00 24,353
2015-09-28 $20.57 $20.62 $20.33 $20.49 $16.97 297,323
2015-09-25 $21.06 $21.06 $20.77 $20.85 $17.27 24,336
2015-09-24 $20.81 $20.98 $20.64 $20.86 $17.28 80,137
2015-09-23 $21.22 $21.25 $20.94 $20.94 $17.34 84,842
2015-09-22 $21.16 $21.32 $21.05 $21.29 $17.63 640,389
2015-09-21 $21.63 $21.68 $21.44 $21.54 $17.84 562,486
2015-09-18 $21.48 $21.64 $21.35 $21.49 $17.80 58,632
2015-09-17 $21.74 $22.14 $21.37 $21.89 $18.13 143,691
2015-09-16 $21.75 $21.98 $21.65 $21.93 $18.16 125,448
2015-09-15 $21.36 $21.56 $21.21 $21.51 $17.82 57,806
2015-09-14 $21.23 $21.31 $21.10 $21.30 $17.64 57,874
2015-09-11 $21.12 $21.40 $21.12 $21.38 $17.71 86,130
2015-09-10 $21.10 $21.33 $21.08 $21.20 $17.56 116,433
2015-09-09 $21.51 $21.64 $21.12 $21.19 $17.55 159,575
2015-09-08 $21.03 $21.24 $20.99 $21.22 $17.58 39,939
2015-09-04 $20.75 $20.86 $20.52 $20.69 $17.14 201,557
2015-09-03 $21.06 $21.39 $21.06 $21.11 $17.48 32,051
2015-09-02 $20.89 $21.03 $20.79 $20.98 $17.38 47,729
2015-09-01 $20.71 $20.87 $20.57 $20.59 $17.05 282,280
2015-08-31 $21.16 $21.42 $21.16 $21.34 $17.67 231,689
2015-08-28 $21.27 $21.48 $21.25 $21.30 $17.64 193,001
2015-08-27 $21.08 $21.61 $21.08 $21.49 $17.80 68,004
2015-08-26 $20.63 $20.90 $20.28 $20.85 $17.27 114,841
2015-08-25 $20.72 $20.97 $20.14 $20.14 $16.68 183,863
2015-08-24 $19.82 $20.52 $19.23 $19.89 $16.47 361,600
2015-08-21 $21.00 $21.18 $20.70 $20.70 $17.15 2,548,313
2015-08-20 $21.39 $21.43 $21.22 $21.28 $17.63 64,426
2015-08-19 $21.67 $21.76 $21.42 $21.59 $17.88 370,360
2015-08-18 $21.88 $21.94 $21.79 $21.85 $18.10 43,984
2015-08-17 $21.98 $22.11 $21.96 $22.08 $18.29 20,596
2015-08-14 $22.30 $22.34 $22.20 $22.23 $18.41 42,308
2015-08-13 $22.19 $22.33 $22.11 $22.23 $18.41 78,114
2015-08-12 $22.20 $22.27 $21.94 $22.25 $18.43 190,153
2015-08-11 $22.52 $22.69 $22.39 $22.57 $18.69 1,173,386
2015-08-10 $22.62 $22.89 $22.55 $22.85 $18.93 38,845
2015-08-07 $22.57 $22.62 $22.45 $22.50 $18.64 36,109
2015-08-06 $22.70 $22.70 $22.53 $22.56 $18.69 21,770
2015-08-05 $22.93 $23.04 $22.79 $22.79 $18.88 74,523
2015-08-04 $22.88 $22.96 $22.69 $22.76 $18.85 919,317
2015-08-03 $22.89 $22.89 $22.56 $22.66 $18.77 106,269
2015-07-31 $22.91 $23.02 $22.88 $23.00 $19.05 36,669
2015-07-30 $22.82 $22.85 $22.67 $22.80 $18.88 117,750
2015-07-29 $22.71 $22.93 $22.58 $22.92 $18.98 21,389
2015-07-28 $22.58 $22.72 $22.56 $22.68 $18.78 30,297
2015-07-27 $22.53 $22.64 $22.43 $22.58 $18.70 40,581
2015-07-24 $23.07 $23.07 $22.76 $22.95 $19.01 37,684
2015-07-23 $23.39 $23.39 $23.08 $23.10 $19.13 37,966
2015-07-22 $23.31 $23.38 $23.24 $23.24 $19.25 41,560

BTC iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) News Headlines

Recent BTC iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) News
Similar Companies to BTC iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) 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.