iShares Currency Hedged MSCI Canada ETF (HEWC) Exchange: NYSE ARCA

Data as of April 26, 2024

$28.83 ($0.04) 0.12%

iShares Currency Hedged MSCI Canada ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI Canada ETF.
Daily Information Data
Date April 26, 2024
Open $28.86
Previous Close $28.83
High $28.86
Low $28.83
Adjusted Open $28.86
Previous Adjusted Close $28.83
Adjusted High $28.86
Adjusted Low $28.83

About iShares Currency Hedged MSCI Canada ETF (HEWC)

The Fund seeks to track the investment results of the MSCI Canada 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Toronto Stock Exchange with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. 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 energy and financials industries or sectors. 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 Canadian dollar 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 Canadian dollar is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the Canadian dollar is 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 Canadian dollar. 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 Canadian dollar. 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 Canadian dollar. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the Canadian dollar 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 Inc. (the “Index Provider” or “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 iShares Currency Hedged MSCI Canada ETF (HEWC)

Date Open High Low Close Adj.Close Volume
2023-10-30 $28.86 $28.86 $28.83 $28.83 $28.83 3,170
2023-10-27 $28.79 $28.80 $28.75 $28.80 $28.80 5,368
2023-10-26 $28.87 $28.93 $28.87 $28.88 $28.88 932
2023-10-25 $28.82 $28.85 $28.81 $28.81 $28.81 1,005
2023-10-24 $29.04 $29.04 $28.82 $28.87 $28.87 1,168
2023-10-23 $28.99 $29.00 $28.97 $28.97 $28.97 451
2023-10-20 $29.18 $29.18 $29.08 $29.08 $29.08 161
2023-10-19 $29.46 $29.46 $29.42 $29.42 $29.42 104
2023-10-18 $29.65 $29.65 $29.57 $29.58 $29.58 208
2023-10-17 $29.93 $29.93 $29.93 $29.93 $29.93 51
2023-10-16 $29.87 $29.87 $29.82 $29.86 $29.86 3,960
2023-10-13 $29.89 $29.89 $29.60 $29.63 $29.63 761
2023-10-12 $29.81 $29.83 $29.63 $29.70 $29.70 11,490
2023-10-11 $29.81 $29.88 $29.73 $29.88 $29.88 4,765
2023-10-10 $29.53 $29.65 $29.53 $29.62 $29.62 1,918
2023-10-09 $29.31 $29.44 $29.31 $29.44 $29.37 470
2023-10-06 $28.97 $29.30 $28.97 $29.30 $29.23 896
2023-10-05 $29.07 $29.16 $29.01 $29.13 $29.06 2,726
2023-10-04 $28.90 $29.01 $28.74 $28.95 $28.88 3,359
2023-10-03 $29.07 $29.07 $28.90 $28.95 $28.88 5,817
2023-10-02 $29.72 $29.72 $29.18 $29.23 $29.16 18,706
2023-09-29 $29.78 $29.78 $29.73 $29.73 $29.65 202
2023-09-28 $29.63 $29.81 $29.62 $29.78 $29.71 1,130
2023-09-27 $29.43 $29.51 $29.43 $29.51 $29.44 969
2023-09-26 $29.70 $29.70 $29.70 $29.70 $29.62 47
2023-09-25 $30.01 $30.01 $30.01 $30.01 $29.94 47
2023-09-22 $30.13 $30.13 $29.96 $29.96 $29.89 303
2023-09-21 $30.00 $30.00 $30.00 $30.00 $29.93 11
2023-09-20 $30.80 $30.80 $30.63 $30.63 $30.56 1,711
2023-09-19 $30.73 $30.73 $30.68 $30.68 $30.61 1,104
2023-09-18 $31.04 $31.04 $31.04 $31.04 $30.96 0
2023-09-15 $31.15 $31.19 $31.13 $31.19 $31.12 1,034
2023-09-14 $31.10 $31.19 $31.10 $31.19 $31.12 1,317
2023-09-13 $30.72 $30.72 $30.67 $30.67 $30.60 5,754
2023-09-12 $30.61 $30.61 $30.61 $30.61 $30.54 607
2023-09-11 $30.56 $30.56 $30.56 $30.56 $30.49 689
2023-09-08 $30.38 $30.38 $30.38 $30.38 $30.31 2
2023-09-07 $30.49 $30.54 $30.46 $30.47 $30.39 23,267
2023-09-06 $30.60 $30.60 $30.60 $30.60 $30.52 602
2023-09-05 $30.87 $30.87 $30.87 $30.87 $30.80 38
2023-09-01 $31.12 $31.14 $31.08 $31.08 $31.00 21,746
2023-08-31 $30.82 $30.82 $30.67 $30.67 $30.60 379
2023-08-30 $30.69 $30.69 $30.69 $30.69 $30.62 1,336
2023-08-29 $30.39 $30.61 $30.39 $30.61 $30.53 1,294
2023-08-28 $30.18 $30.19 $30.11 $30.19 $30.12 3,501
2023-08-25 $29.90 $30.00 $29.90 $29.97 $29.90 1,173
2023-08-24 $29.96 $29.96 $29.87 $29.87 $29.79 327
2023-08-23 $29.87 $30.00 $29.87 $30.00 $29.92 4,296
2023-08-22 $29.85 $29.85 $29.70 $29.74 $29.74 2,200
2023-08-21 $29.89 $29.91 $29.89 $29.90 $29.90 789
2023-08-18 $29.93 $29.94 $29.93 $29.94 $29.94 190
2023-08-17 $30.12 $30.14 $29.91 $29.94 $29.94 1,017
2023-08-16 $30.07 $30.07 $30.04 $30.04 $30.04 1,012
2023-08-15 $30.07 $30.07 $30.04 $30.04 $30.04 4,935
2023-08-14 $30.66 $30.66 $30.60 $30.60 $30.60 199
2023-08-11 $30.73 $30.74 $30.66 $30.74 $30.74 4,376
2023-08-10 $30.69 $30.69 $30.69 $30.69 $30.69 3
2023-08-09 $30.61 $30.61 $30.57 $30.57 $30.57 1,730
2023-08-08 $30.41 $30.46 $30.41 $30.46 $30.46 168
2023-08-07 $30.55 $30.57 $30.55 $30.57 $30.57 715
2023-08-04 $30.63 $30.63 $30.48 $30.48 $30.48 400
2023-08-03 $30.45 $30.45 $30.31 $30.36 $30.36 2,179
2023-08-02 $30.58 $30.58 $30.43 $30.50 $30.50 1,712
2023-08-01 $30.95 $30.98 $30.95 $30.98 $30.98 166
2023-07-31 $31.15 $31.15 $31.08 $31.09 $31.09 1,311
2023-07-28 $31.08 $31.08 $30.96 $30.99 $30.99 1,391
2023-07-27 $31.07 $31.07 $30.75 $30.75 $30.75 737
2023-07-26 $31.00 $31.00 $30.98 $30.98 $30.98 2,040
2023-07-25 $31.00 $31.00 $30.99 $30.99 $30.99 206
2023-07-24 $30.95 $31.00 $30.95 $31.00 $31.00 1,635
2023-07-21 $30.80 $30.94 $30.80 $30.94 $30.94 1,005
2023-07-20 $30.79 $30.79 $30.79 $30.79 $30.79 40
2023-07-19 $30.77 $30.84 $30.74 $30.84 $30.84 7,745
2023-07-18 $30.67 $30.67 $30.67 $30.67 $30.67 39
2023-07-17 $30.44 $30.46 $30.44 $30.46 $30.46 810
2023-07-14 $30.51 $30.51 $30.49 $30.49 $30.49 416
2023-07-13 $30.37 $30.50 $30.37 $30.50 $30.50 468
2023-07-12 $30.06 $30.14 $30.06 $30.14 $30.14 494
2023-07-11 $29.86 $29.86 $29.86 $29.86 $29.86 200
2023-07-10 $29.77 $29.77 $29.77 $29.77 $29.77 201
2023-07-07 $29.81 $29.81 $29.81 $29.81 $29.81 3
2023-07-06 $29.74 $29.79 $29.72 $29.79 $29.79 2,870
2023-07-05 $30.25 $30.33 $30.22 $30.22 $30.22 609
2023-07-03 $30.24 $30.50 $30.24 $30.50 $30.50 498
2023-06-30 $30.46 $30.68 $30.46 $30.68 $30.33 1,302
2023-06-29 $30.16 $30.26 $30.16 $30.26 $29.92 167
2023-06-28 $30.10 $30.11 $30.10 $30.11 $29.76 146
2023-06-27 $29.75 $29.98 $29.75 $29.98 $29.64 819
2023-06-26 $29.73 $29.73 $29.73 $29.73 $29.39 14
2023-06-23 $29.44 $29.44 $29.44 $29.44 $29.11 80
2023-06-22 $29.68 $29.68 $29.68 $29.68 $29.68 86
2023-06-21 $29.83 $29.95 $29.83 $29.87 $29.87 4,495
2023-06-20 $30.17 $30.17 $29.93 $29.93 $29.93 904
2023-06-16 $30.50 $30.50 $30.28 $30.28 $30.28 151
2023-06-15 $30.29 $30.35 $30.29 $30.35 $30.35 1,239
2023-06-14 $30.41 $30.42 $30.27 $30.31 $30.31 6,029
2023-06-13 $30.24 $30.33 $30.24 $30.24 $30.24 4,698
2023-06-12 $30.06 $30.14 $30.06 $30.14 $30.14 571
2023-06-09 $30.08 $30.08 $30.08 $30.08 $30.08 15
2023-06-08 $29.98 $30.15 $29.98 $30.15 $30.15 357
2023-06-07 $30.36 $30.37 $30.17 $30.19 $30.19 2,333
2023-06-06 $30.16 $30.28 $30.16 $30.28 $30.28 712
2023-06-05 $30.09 $30.09 $30.07 $30.07 $30.07 191
2023-06-02 $30.24 $30.24 $30.24 $30.24 $30.24 3,146
2023-06-01 $29.55 $29.66 $29.54 $29.66 $29.66 3,146
2023-05-31 $29.64 $29.64 $29.50 $29.50 $29.50 266
2023-05-30 $30.03 $30.03 $29.78 $29.78 $29.78 337
2023-05-26 $30.04 $30.08 $30.04 $30.08 $30.08 1,087
2023-05-25 $29.85 $29.85 $29.85 $29.85 $29.85 5
2023-05-24 $30.05 $30.05 $30.05 $30.05 $30.05 111
2023-05-23 $30.58 $30.58 $30.38 $30.38 $30.38 745
2023-05-22 $30.74 $30.74 $30.71 $30.71 $30.71 436
2023-05-19 $30.72 $30.72 $30.72 $30.72 $30.72 14
2023-05-18 $30.54 $30.64 $30.54 $30.64 $30.64 223
2023-05-17 $30.51 $30.61 $30.43 $30.61 $30.61 1,078
2023-05-16 $30.71 $30.71 $30.54 $30.54 $30.54 601
2023-05-15 $30.93 $31.01 $30.93 $31.01 $31.01 3,329
2023-05-12 $30.90 $30.90 $30.79 $30.82 $30.82 3,301
2023-05-11 $30.78 $30.83 $30.70 $30.82 $30.82 3,258
2023-05-10 $31.04 $31.05 $30.87 $30.94 $30.94 7,280
2023-05-09 $30.95 $31.09 $30.95 $31.07 $31.07 1,985
2023-05-08 $31.14 $31.15 $31.08 $31.08 $31.08 1,648
2023-05-05 $30.82 $31.05 $30.80 $31.01 $31.01 1,252
2023-05-04 $30.74 $30.86 $30.51 $30.51 $30.51 18,638
2023-05-03 $30.65 $30.65 $30.65 $30.65 $30.65 57
2023-05-02 $30.58 $30.78 $30.58 $30.78 $30.78 228
2023-05-01 $31.13 $31.17 $31.11 $31.11 $31.11 34,672
2023-04-28 $31.13 $31.13 $31.13 $31.13 $31.13 506
2023-04-27 $30.89 $30.94 $30.89 $30.94 $30.94 506
2023-04-26 $30.68 $30.68 $30.68 $30.68 $30.68 184
2023-04-25 $30.91 $30.91 $30.75 $30.75 $30.75 2,342
2023-04-24 $31.13 $31.13 $31.13 $31.13 $31.13 102
2023-04-21 $31.14 $31.14 $31.14 $31.14 $31.14 4
2023-04-20 $31.06 $31.06 $31.06 $31.06 $31.06 31
2023-04-19 $31.11 $31.12 $31.11 $31.12 $31.12 668
2023-04-18 $31.15 $31.15 $31.10 $31.13 $31.13 258
2023-04-17 $31.07 $31.07 $31.07 $31.07 $31.07 26
2023-04-14 $30.95 $30.95 $30.95 $30.95 $30.95 4
2023-04-13 $30.90 $30.90 $30.90 $30.90 $30.90 140
2023-04-12 $30.95 $30.95 $30.74 $30.74 $30.74 368
2023-04-11 $30.63 $30.69 $30.63 $30.69 $30.69 206
2023-04-10 $30.43 $30.46 $30.41 $30.46 $30.46 650
2023-04-06 $30.27 $30.37 $30.27 $30.37 $30.37 486
2023-04-05 $30.34 $30.34 $30.34 $30.34 $30.34 244
2023-04-04 $30.58 $30.58 $30.37 $30.47 $30.47 17,058
2023-04-03 $30.35 $30.47 $30.35 $30.47 $30.47 69,350
2023-03-31 $30.01 $30.16 $30.01 $30.16 $30.16 1,066
2023-03-30 $29.85 $29.92 $29.81 $29.92 $29.92 6,040
2023-03-29 $29.75 $29.75 $29.75 $29.75 $29.75 3
2023-03-28 $29.44 $29.44 $29.44 $29.44 $29.44 97
2023-03-27 $29.25 $29.40 $29.25 $29.40 $29.40 3,633
2023-03-24 $29.20 $29.25 $29.13 $29.21 $29.21 19,923
2023-03-23 $29.32 $29.44 $29.17 $29.17 $29.17 534
2023-03-22 $29.60 $29.60 $29.31 $29.31 $29.31 348
2023-03-21 $29.54 $29.54 $29.50 $29.50 $29.50 479
2023-03-20 $29.25 $29.25 $29.25 $29.25 $29.25 92
2023-03-17 $28.89 $29.04 $28.89 $29.04 $29.04 1,265
2023-03-16 $29.30 $29.30 $29.30 $29.30 $29.30 835
2023-03-15 $28.96 $29.01 $28.96 $29.01 $29.01 835
2023-03-14 $29.66 $29.66 $29.50 $29.50 $29.50 1,657
2023-03-13 $29.12 $29.49 $29.12 $29.36 $29.36 3,954
2023-03-10 $29.69 $29.70 $29.64 $29.65 $29.65 1,064
2023-03-09 $30.66 $30.66 $30.14 $30.14 $30.14 500
2023-03-08 $30.51 $30.57 $30.48 $30.54 $30.54 1,295
2023-03-07 $30.40 $30.41 $30.40 $30.41 $30.41 355
2023-03-06 $30.77 $30.77 $30.77 $30.77 $30.77 353
2023-03-03 $30.62 $30.87 $30.62 $30.87 $30.87 488
2023-03-02 $30.48 $30.50 $30.48 $30.48 $30.48 3,875
2023-03-01 $30.31 $30.38 $30.28 $30.36 $30.36 66,154
2023-02-28 $30.31 $30.31 $30.31 $30.31 $30.31 57
2023-02-27 $30.43 $30.43 $30.36 $30.36 $30.36 429
2023-02-24 $29.98 $30.29 $29.97 $30.29 $30.29 1,597
2023-02-23 $30.44 $30.44 $30.25 $30.25 $30.25 1,093
2023-02-22 $30.25 $30.25 $30.25 $30.25 $30.25 33
2023-02-21 $30.49 $30.49 $30.37 $30.38 $30.38 1,165
2023-02-17 $30.79 $30.79 $30.72 $30.72 $30.72 427
2023-02-16 $30.82 $31.00 $30.80 $30.88 $30.88 2,741
2023-02-15 $30.87 $31.05 $30.87 $31.05 $31.05 1,005
2023-02-14 $31.06 $31.07 $31.06 $31.06 $31.06 695
2023-02-13 $30.91 $31.06 $30.91 $31.06 $31.06 1,604
2023-02-10 $30.82 $30.93 $30.82 $30.93 $30.93 566
2023-02-09 $31.06 $31.08 $30.79 $30.84 $30.84 11,039
2023-02-08 $31.07 $31.07 $30.86 $30.93 $30.93 1,684
2023-02-07 $30.76 $31.02 $30.76 $31.02 $31.02 2,200
2023-02-06 $30.83 $30.90 $30.81 $30.86 $30.86 9,334
2023-02-03 $31.09 $31.15 $31.02 $31.08 $31.08 3,683
2023-02-02 $31.00 $31.06 $30.98 $31.03 $31.03 11,481
2023-02-01 $30.96 $31.03 $30.78 $30.99 $30.99 10,163
2023-01-31 $30.78 $31.06 $30.78 $31.03 $31.03 35,605
2023-01-30 $30.91 $30.91 $30.71 $30.71 $30.71 9,537
2023-01-27 $31.01 $31.01 $30.88 $30.95 $30.95 1,934
2023-01-26 $30.89 $30.91 $30.89 $30.91 $30.91 2,088
2023-01-25 $30.48 $30.74 $30.48 $30.73 $30.73 3,640
2023-01-24 $30.65 $30.78 $30.65 $30.78 $30.78 112
2023-01-23 $30.69 $30.78 $30.69 $30.78 $30.78 3,751
2023-01-20 $30.36 $30.59 $30.36 $30.59 $30.59 3,544
2023-01-19 $30.35 $30.35 $30.35 $30.35 $30.35 1,722
2023-01-18 $30.40 $30.40 $30.40 $30.40 $30.40 8
2023-01-17 $30.50 $30.51 $30.40 $30.48 $30.48 1,651
2023-01-13 $30.24 $30.41 $30.24 $30.37 $30.37 5,559
2023-01-12 $30.03 $30.12 $30.03 $30.12 $30.12 1,389
2023-01-11 $29.69 $29.83 $29.69 $29.83 $29.83 414
2023-01-10 $29.49 $29.64 $29.49 $29.64 $29.64 435
2023-01-09 $29.67 $29.76 $29.59 $29.59 $29.59 779
2023-01-06 $29.17 $29.54 $29.17 $29.54 $29.54 640
2023-01-05 $28.93 $29.15 $28.93 $29.06 $29.06 1,302
2023-01-04 $29.02 $29.19 $29.02 $29.15 $29.15 12,462
2023-01-03 $29.17 $29.17 $28.91 $28.99 $28.99 99,112
2022-12-30 $29.02 $29.02 $28.86 $28.86 $28.86 524
2022-12-29 $29.01 $29.07 $28.95 $29.06 $29.06 932
2022-12-28 $28.95 $28.96 $28.71 $28.74 $28.74 7,003
2022-12-27 $29.09 $29.11 $29.08 $29.08 $29.08 1,271
2022-12-23 $28.86 $29.03 $28.86 $29.03 $29.03 2,027
2022-12-22 $29.26 $29.26 $29.18 $29.23 $28.78 601
2022-12-21 $29.36 $29.60 $29.36 $29.54 $29.09 36,462
2022-12-20 $29.12 $29.25 $29.09 $29.17 $29.17 508
2022-12-19 $29.33 $29.33 $28.98 $29.05 $29.05 307
2022-12-16 $29.32 $29.39 $29.26 $29.37 $29.37 555
2022-12-15 $29.58 $29.61 $29.49 $29.56 $29.56 1,241
2022-12-14 $30.21 $30.21 $30.02 $30.02 $30.02 693
2022-12-13 $30.47 $30.47 $30.21 $30.21 $30.21 519
2022-12-12 $30.06 $30.19 $30.06 $30.19 $30.19 3,527
2022-12-09 $30.42 $30.42 $30.12 $30.12 $30.12 1,352
2022-12-08 $30.22 $30.22 $30.13 $30.13 $30.13 940
2022-12-07 $30.17 $30.17 $30.11 $30.11 $30.11 696
2022-12-06 $30.57 $30.57 $30.07 $30.07 $30.07 11,644
2022-12-05 $30.81 $30.83 $30.44 $30.53 $30.53 81,382
2022-12-02 $30.77 $30.92 $30.77 $30.77 $30.77 17,866
2022-12-01 $32.67 $32.81 $32.62 $32.70 $30.95 64,935
2022-11-30 $32.20 $32.53 $32.06 $32.53 $30.78 9,374
2022-11-29 $32.26 $32.29 $32.26 $32.29 $30.55 224
2022-11-28 $32.36 $32.36 $32.22 $32.22 $30.49 111
2022-11-25 $32.40 $32.48 $32.40 $32.48 $32.48 299
2022-11-23 $32.24 $32.28 $32.19 $32.28 $32.28 701
2022-11-22 $31.93 $32.19 $31.93 $32.19 $32.19 1,363
2022-11-21 $31.49 $31.78 $31.49 $31.78 $31.78 602
2022-11-18 $31.70 $31.79 $31.69 $31.79 $31.79 802
2022-11-17 $31.53 $31.65 $31.46 $31.65 $31.65 938
2022-11-16 $31.71 $31.77 $31.71 $31.75 $31.75 1,315
2022-11-15 $31.93 $31.93 $31.78 $31.78 $31.78 1,684
2022-11-14 $31.82 $31.87 $31.66 $31.66 $31.66 1,050
2022-11-11 $31.90 $31.93 $31.84 $31.93 $31.93 394
2022-11-10 $31.41 $31.78 $31.41 $31.75 $31.75 2,401
2022-11-09 $31.02 $31.02 $30.69 $30.69 $30.69 1,055
2022-11-08 $31.16 $31.35 $31.02 $31.22 $31.22 28,465
2022-11-07 $30.86 $30.98 $30.86 $30.98 $30.98 2,580
2022-11-04 $30.90 $31.02 $30.66 $30.85 $30.85 1,730
2022-11-03 $30.42 $30.63 $30.42 $30.54 $30.54 2,564
2022-11-02 $30.98 $31.19 $30.66 $30.66 $30.66 1,211
2022-11-01 $31.32 $31.32 $30.99 $30.99 $30.99 33,339
2022-10-31 $30.93 $30.99 $30.89 $30.89 $30.89 2,123
2022-10-28 $30.66 $30.95 $30.66 $30.95 $30.95 405
2022-10-27 $30.92 $30.92 $30.73 $30.73 $30.73 836
2022-10-26 $30.51 $30.83 $30.50 $30.59 $30.59 3,742
2022-10-25 $30.21 $30.29 $30.21 $30.29 $30.29 501
2022-10-24 $29.87 $30.02 $29.87 $30.00 $30.00 402
2022-10-21 $29.45 $29.94 $29.39 $29.94 $29.94 5,866
2022-10-20 $29.80 $29.82 $29.40 $29.48 $29.48 741
2022-10-19 $29.63 $29.65 $29.47 $29.58 $29.58 672
2022-10-18 $29.95 $29.95 $29.60 $29.76 $29.76 1,308
2022-10-17 $29.55 $29.73 $29.45 $29.55 $29.55 22,645
2022-10-14 $29.46 $29.46 $29.06 $29.06 $29.06 77,131
2022-10-13 $28.64 $29.50 $28.64 $29.50 $29.50 601
2022-10-12 $28.78 $28.85 $28.77 $28.81 $28.81 1,406
2022-10-11 $28.99 $29.16 $28.82 $28.84 $28.84 11,006
2022-10-10 $29.22 $29.22 $29.13 $29.13 $29.13 600
2022-10-07 $29.58 $29.70 $29.35 $29.40 $29.40 1,167
2022-10-06 $30.31 $30.31 $29.94 $30.00 $30.00 2,922
2022-10-05 $30.28 $30.47 $30.28 $30.42 $30.42 1,729
2022-10-04 $30.60 $30.70 $30.58 $30.65 $30.65 17,241
2022-10-03 $29.28 $30.03 $29.28 $29.86 $29.86 4,367
2022-09-30 $29.23 $29.46 $29.18 $29.18 $29.18 7,529
2022-09-29 $29.04 $29.19 $29.04 $29.19 $29.19 201
2022-09-28 $29.23 $29.49 $29.23 $29.49 $29.49 29,240
2022-09-27 $29.07 $29.18 $28.92 $28.95 $28.95 418
2022-09-26 $29.20 $29.30 $28.93 $28.93 $28.93 2,633
2022-09-23 $29.26 $29.26 $29.06 $29.14 $29.14 1,955
2022-09-22 $30.16 $30.20 $29.97 $29.98 $29.98 48,730
2022-09-21 $30.56 $30.56 $30.21 $30.21 $30.21 2,673
2022-09-20 $30.49 $30.49 $30.49 $30.49 $30.49 71
2022-09-19 $30.48 $30.84 $30.45 $30.84 $30.84 4,776
2022-09-16 $30.44 $30.58 $30.35 $30.47 $30.47 113,350
2022-09-15 $31.02 $31.13 $30.81 $30.81 $30.81 13,575
2022-09-14 $31.10 $31.10 $31.06 $31.06 $31.06 138
2022-09-13 $30.98 $30.98 $30.90 $30.90 $30.90 162
2022-09-12 $31.48 $31.50 $31.46 $31.46 $31.46 38,536
2022-09-09 $31.13 $31.13 $31.13 $31.13 $31.13 3,303
2022-09-08 $30.16 $30.51 $30.16 $30.51 $30.51 119
2022-09-07 $29.94 $30.26 $29.94 $30.26 $30.26 50,980
2022-09-06 $30.34 $30.34 $29.96 $29.96 $29.96 1,192
2022-09-02 $30.18 $30.52 $30.18 $30.26 $30.26 2,379
2022-09-01 $29.95 $30.03 $29.89 $30.03 $30.03 9,846
2022-08-31 $30.49 $30.53 $30.33 $30.33 $30.33 2,617
2022-08-30 $30.77 $30.77 $30.57 $30.57 $30.57 2,558
2022-08-29 $31.14 $31.14 $31.08 $31.13 $31.13 539
2022-08-26 $31.38 $31.38 $31.19 $31.19 $31.19 540
2022-08-25 $31.60 $31.65 $31.60 $31.65 $31.65 2,722
2022-08-24 $31.39 $31.45 $31.39 $31.41 $31.41 279
2022-08-23 $31.39 $31.39 $31.39 $31.39 $31.39 6
2022-08-22 $31.22 $31.37 $31.22 $31.37 $31.37 666
2022-08-19 $31.64 $31.64 $31.61 $31.61 $31.61 572
2022-08-18 $31.83 $31.93 $31.83 $31.85 $31.85 2,561
2022-08-17 $31.70 $31.78 $31.67 $31.69 $31.69 496
2022-08-16 $31.74 $31.89 $31.74 $31.88 $31.88 1,667
2022-08-15 $31.69 $31.69 $31.69 $31.69 $31.69 147
2022-08-12 $31.50 $31.67 $31.46 $31.67 $31.67 10,445
2022-08-11 $31.47 $31.47 $31.36 $31.41 $31.41 750
2022-08-10 $30.99 $31.20 $30.99 $31.20 $31.20 674
2022-08-09 $30.68 $30.71 $30.66 $30.69 $30.69 6,611
2022-08-08 $30.97 $30.98 $30.81 $30.85 $30.85 22,394
2022-08-05 $30.62 $30.77 $30.52 $30.77 $30.77 50,057
2022-08-04 $30.62 $30.78 $30.62 $30.64 $30.64 63,963
2022-08-03 $30.87 $30.87 $30.74 $30.74 $30.74 817
2022-08-02 $30.68 $30.91 $30.65 $30.68 $30.68 17,542
2022-08-01 $30.67 $30.77 $30.67 $30.77 $30.77 354
2022-07-29 $30.78 $30.93 $30.78 $30.93 $30.93 717
2022-07-28 $30.20 $30.59 $30.20 $30.59 $30.59 4,842
2022-07-27 $30.12 $30.31 $30.12 $30.31 $30.31 626
2022-07-26 $29.96 $29.96 $29.80 $29.81 $29.81 446
2022-07-25 $29.99 $30.05 $29.93 $30.05 $30.05 3,176
2022-07-22 $30.03 $30.03 $29.79 $29.79 $29.79 101
2022-07-21 $29.86 $29.97 $29.86 $29.97 $29.97 163
2022-07-20 $29.66 $29.91 $29.66 $29.91 $29.91 1,113
2022-07-19 $29.60 $29.76 $29.60 $29.76 $29.76 420
2022-07-18 $29.14 $29.25 $29.12 $29.20 $29.20 40,580
2022-07-15 $28.85 $28.91 $28.85 $28.91 $28.91 925
2022-07-14 $28.86 $28.86 $28.72 $28.83 $28.83 772
2022-07-13 $29.17 $29.31 $29.04 $29.31 $29.31 256
2022-07-12 $29.59 $29.60 $29.35 $29.41 $29.41 1,042
2022-07-11 $29.78 $29.78 $29.64 $29.64 $29.64 799
2022-07-08 $29.98 $29.98 $29.98 $29.98 $29.98 387
2022-07-07 $29.93 $30.01 $29.93 $29.99 $29.99 387
2022-07-06 $29.73 $29.73 $29.31 $29.50 $29.50 2,024
2022-07-05 $29.47 $29.67 $29.23 $29.67 $29.67 56,908
2022-07-01 $30.02 $30.28 $30.00 $30.28 $30.03 200
2022-06-30 $30.01 $30.03 $29.69 $30.00 $29.75 60,665
2022-06-29 $30.51 $30.51 $30.30 $30.30 $30.05 485
2022-06-28 $30.78 $30.83 $30.42 $30.49 $30.24 3,195
2022-06-27 $30.33 $30.55 $30.33 $30.51 $30.26 529
2022-06-24 $30.20 $30.21 $30.17 $30.19 $29.94 302
2022-06-23 $30.09 $30.18 $29.62 $29.67 $29.43 31,090
2022-06-22 $30.28 $30.31 $30.17 $30.17 $29.92 6,409
2022-06-21 $30.40 $30.69 $30.40 $30.53 $30.28 8,919
2022-06-17 $30.19 $30.19 $29.86 $30.03 $29.79 506
2022-06-16 $30.42 $30.42 $30.07 $30.07 $29.82 27,200
2022-06-15 $31.05 $31.05 $30.99 $31.05 $30.79 7,299
2022-06-14 $31.07 $31.07 $30.82 $30.95 $30.70 504
2022-06-13 $31.21 $31.40 $30.96 $31.17 $30.92 1,856
2022-06-10 $32.12 $32.12 $31.88 $31.97 $31.71 1,453
2022-06-09 $32.65 $32.73 $32.44 $32.44 $32.18 455
2022-06-08 $32.85 $32.90 $32.74 $32.74 $32.47 1,103
2022-06-07 $32.69 $32.96 $32.67 $32.96 $32.69 55,223
2022-06-06 $33.00 $33.00 $32.84 $32.85 $32.58 657
2022-06-03 $33.00 $33.00 $32.76 $32.76 $32.49 2,550
2022-06-02 $32.87 $33.22 $32.86 $33.20 $32.93 66,832
2022-06-01 $32.70 $32.86 $32.63 $32.72 $32.46 13,343
2022-05-31 $32.88 $32.99 $32.77 $32.77 $32.51 784
2022-05-27 $32.64 $32.83 $32.55 $32.78 $32.51 41,838
2022-05-26 $32.41 $32.46 $32.41 $32.41 $32.14 33,949
2022-05-25 $32.13 $32.13 $32.13 $32.13 $31.87 22
2022-05-24 $32.02 $32.04 $31.96 $31.96 $31.70 821
2022-05-23 $32.19 $32.19 $32.19 $32.19 $31.92 5
2022-05-20 $32.11 $32.11 $31.47 $31.84 $31.58 1,028
2022-05-19 $31.67 $32.01 $31.67 $31.88 $31.62 17,571
2022-05-18 $32.06 $32.06 $31.68 $31.68 $31.42 1,025
2022-05-17 $32.18 $32.33 $32.18 $32.30 $32.03 1,500
2022-05-16 $31.80 $31.94 $31.74 $31.85 $31.59 23,012
2022-05-13 $31.51 $31.87 $31.51 $31.74 $31.48 1,130
2022-05-12 $31.21 $31.21 $30.97 $31.18 $30.93 3,507
2022-05-11 $31.65 $31.87 $31.35 $31.35 $31.09 1,235
2022-05-10 $31.93 $31.93 $31.22 $31.42 $31.17 1,364
2022-05-09 $32.08 $32.11 $31.56 $31.60 $31.34 11,179
2022-05-06 $32.59 $32.71 $32.38 $32.52 $32.26 66,722
2022-05-05 $33.06 $33.06 $32.51 $32.59 $32.32 1,769
2022-05-04 $32.98 $33.35 $32.86 $33.35 $33.08 4,079
2022-05-03 $32.73 $33.07 $32.70 $32.94 $32.67 21,753
2022-05-02 $32.35 $32.59 $32.25 $32.59 $32.32 22,314
2022-04-29 $32.91 $32.91 $32.59 $32.59 $32.33 586
2022-04-28 $33.14 $33.24 $33.14 $33.14 $32.86 1,696
2022-04-27 $32.48 $32.57 $32.48 $32.57 $32.30 689
2022-04-26 $32.86 $32.86 $32.50 $32.50 $32.23 1,951
2022-04-25 $32.95 $32.95 $32.55 $32.66 $32.39 7,491
2022-04-22 $33.83 $33.83 $33.19 $33.20 $32.93 9,559
2022-04-21 $34.53 $34.53 $33.94 $33.94 $33.66 202
2022-04-20 $34.44 $34.50 $34.44 $34.45 $34.16 576
2022-04-19 $34.45 $34.50 $34.37 $34.50 $34.22 2,505
2022-04-18 $34.33 $34.38 $34.25 $34.25 $33.97 642
2022-04-14 $34.23 $34.23 $34.23 $34.23 $33.95 80
2022-04-13 $34.16 $34.21 $34.16 $34.21 $33.93 979
2022-04-12 $34.10 $34.10 $34.03 $34.05 $33.77 1,780
2022-04-11 $34.29 $34.32 $34.16 $34.16 $33.88 3,151
2022-04-08 $34.24 $34.42 $34.24 $34.27 $33.99 21,191
2022-04-07 $33.93 $34.23 $33.93 $34.23 $33.95 1,516
2022-04-06 $34.18 $34.20 $34.18 $34.20 $33.92 133
2022-04-05 $34.60 $34.60 $34.43 $34.43 $34.15 1,907
2022-04-04 $34.55 $34.64 $34.55 $34.64 $34.35 1,032
2022-04-01 $34.46 $34.53 $34.22 $34.41 $34.13 19,191
2022-03-31 $34.65 $34.65 $34.39 $34.39 $34.11 1,724
2022-03-30 $34.66 $34.67 $34.60 $34.67 $34.39 1,102
2022-03-29 $34.54 $34.68 $34.54 $34.67 $34.39 4,293
2022-03-28 $34.46 $34.55 $34.43 $34.54 $34.26 7,397
2022-03-25 $34.41 $34.58 $34.41 $34.55 $34.27 1,145
2022-03-24 $34.42 $34.46 $34.42 $34.43 $34.15 605
2022-03-23 $34.53 $34.53 $34.43 $34.43 $34.15 315
2022-03-22 $34.68 $34.68 $34.68 $34.68 $34.40 2,167
2022-03-21 $34.42 $34.55 $34.41 $34.51 $34.23 1,074
2022-03-18 $34.12 $34.26 $34.12 $34.25 $33.96 1,057
2022-03-17 $33.70 $34.12 $33.70 $34.12 $33.84 891
2022-03-16 $33.60 $33.65 $33.28 $33.65 $33.37 527
2022-03-15 $33.09 $33.19 $33.03 $33.19 $32.92 8,731
2022-03-14 $33.20 $33.20 $33.20 $33.20 $32.93 83
2022-03-11 $33.75 $33.75 $33.58 $33.58 $33.30 1,511
2022-03-10 $33.53 $33.75 $33.53 $33.75 $33.48 784
2022-03-09 $33.68 $33.68 $33.45 $33.61 $33.34 1,740
2022-03-08 $33.27 $33.42 $33.18 $33.18 $32.91 869
2022-03-07 $33.59 $33.65 $33.36 $33.36 $33.09 740
2022-03-04 $33.29 $33.48 $33.21 $33.48 $33.21 2,029
2022-03-03 $33.39 $33.43 $33.27 $33.28 $33.01 7,968
2022-03-02 $33.19 $33.35 $33.18 $33.32 $33.05 14,015
2022-03-01 $33.17 $33.25 $32.77 $32.83 $32.56 168,658
2022-02-28 $33.05 $33.10 $32.88 $33.10 $32.83 1,586
2022-02-25 $33.01 $33.05 $33.01 $33.05 $32.78 423
2022-02-24 $32.20 $32.48 $32.14 $32.48 $32.21 473
2022-02-23 $32.68 $32.75 $32.44 $32.47 $32.20 519
2022-02-22 $32.88 $32.96 $32.54 $32.72 $32.45 1,471
2022-02-18 $33.01 $33.01 $32.88 $32.88 $32.61 2,836
2022-02-17 $33.35 $33.46 $33.18 $33.19 $32.91 502
2022-02-16 $33.50 $33.59 $33.50 $33.55 $33.28 720
2022-02-15 $33.76 $33.76 $33.76 $33.76 $33.48 472
2022-02-14 $33.57 $33.57 $33.47 $33.55 $33.28 911
2022-02-11 $33.98 $34.00 $33.78 $33.84 $33.56 1,066
2022-02-10 $34.10 $34.17 $33.79 $33.81 $33.53 843
2022-02-09 $33.92 $34.00 $33.89 $33.95 $33.67 6,457
2022-02-08 $33.41 $33.61 $33.41 $33.61 $33.34 2,127
2022-02-07 $33.47 $33.47 $33.33 $33.33 $33.05 489
2022-02-04 $33.44 $33.49 $33.28 $33.44 $33.17 18,820
2022-02-03 $33.21 $33.29 $33.14 $33.14 $32.87 2,836
2022-02-02 $33.56 $33.68 $33.51 $33.61 $33.33 64,785
2022-02-01 $33.14 $33.47 $33.14 $33.47 $33.19 4,998
2022-01-31 $32.84 $33.13 $32.80 $33.13 $32.86 2,436
2022-01-28 $32.19 $32.52 $32.13 $32.52 $32.25 902
2022-01-27 $32.47 $32.56 $32.25 $32.30 $32.03 2,854
2022-01-26 $32.79 $32.79 $32.34 $32.34 $32.07 3,072
2022-01-25 $31.62 $32.50 $31.62 $32.32 $32.06 1,063
2022-01-24 $31.88 $32.23 $31.36 $32.23 $31.97 4,104
2022-01-21 $32.97 $32.97 $32.22 $32.33 $32.07 2,949
2022-01-20 $33.42 $33.44 $33.05 $33.05 $32.78 1,289
2022-01-19 $33.21 $33.36 $33.21 $33.29 $33.01 608
2022-01-18 $33.54 $33.54 $33.31 $33.39 $33.12 3,567
2022-01-14 $33.42 $33.53 $33.27 $33.53 $33.26 902
2022-01-13 $33.60 $33.62 $33.39 $33.39 $33.12 778
2022-01-12 $33.59 $33.59 $33.59 $33.59 $33.31 108
2022-01-11 $33.19 $33.36 $33.19 $33.36 $33.09 985
2022-01-10 $32.86 $33.06 $32.86 $33.06 $32.79 381
2022-01-07 $33.03 $33.06 $32.97 $33.06 $32.79 2,384
2022-01-06 $32.99 $33.09 $32.91 $33.00 $32.73 887
2022-01-05 $33.18 $33.30 $32.90 $32.90 $32.63 64,051
2022-01-04 $33.69 $33.81 $33.13 $33.21 $32.94 10,549
2022-01-03 $33.59 $33.59 $33.59 $33.59 $33.31 58
2021-12-31 $33.23 $33.23 $33.18 $33.18 $32.91 147
2021-12-30 $33.47 $33.47 $33.28 $33.28 $33.01 473
2021-12-29 $33.32 $33.45 $33.32 $33.35 $33.07 2,051
2021-12-28 $33.36 $33.36 $33.36 $33.36 $33.09 378
2021-12-27 $33.38 $33.45 $33.38 $33.45 $33.18 114
2021-12-23 $33.17 $33.20 $33.17 $33.19 $32.92 444
2021-12-22 $33.72 $33.72 $33.72 $33.72 $32.64 6
2021-12-21 $33.49 $33.52 $33.49 $33.49 $32.41 651
2021-12-20 $32.85 $32.86 $32.64 $32.86 $31.80 39,954
2021-12-17 $33.32 $33.40 $33.24 $33.24 $32.17 1,291
2021-12-16 $33.28 $33.29 $33.27 $33.27 $32.20 1,241
2021-12-15 $33.06 $33.30 $33.06 $33.30 $32.23 200
2021-12-14 $33.24 $33.24 $33.02 $33.08 $32.01 2,601
2021-12-13 $33.10 $33.17 $33.10 $33.17 $32.10 2,653
2021-12-10 $33.37 $33.44 $33.37 $33.44 $32.36 849
2021-12-09 $33.48 $33.52 $33.48 $33.50 $32.42 627
2021-12-08 $33.68 $33.68 $33.60 $33.68 $32.59 22,270
2021-12-07 $33.67 $33.95 $33.67 $33.83 $32.74 1,391
2021-12-06 $33.21 $33.39 $33.21 $33.34 $32.27 29,627
2021-12-03 $33.19 $33.19 $32.84 $32.96 $31.90 1,819
2021-12-02 $32.99 $33.26 $32.99 $33.15 $32.08 47,260
2021-12-01 $33.42 $33.42 $32.70 $32.70 $31.64 5,202
2021-11-30 $33.65 $33.65 $33.02 $33.02 $31.96 16,202
2021-11-29 $33.65 $33.79 $33.65 $33.76 $32.67 331
2021-11-26 $33.84 $33.84 $33.70 $33.72 $32.64 951
2021-11-24 $34.36 $34.36 $34.33 $34.33 $33.23 111
2021-11-23 $34.22 $34.22 $34.16 $34.17 $33.07 1,270
2021-11-22 $34.33 $34.33 $34.11 $34.11 $33.01 682
2021-11-19 $34.41 $34.41 $34.30 $34.30 $33.19 3,163
2021-11-18 $34.36 $34.51 $34.36 $34.47 $33.36 568
2021-11-17 $34.45 $34.45 $34.43 $34.43 $33.32 203
2021-11-16 $34.68 $34.68 $34.56 $34.56 $33.45 616
2021-11-15 $34.54 $34.56 $34.45 $34.45 $33.34 1,485
2021-11-12 $34.43 $34.59 $34.43 $34.59 $33.47 2,076
2021-11-11 $34.36 $34.36 $34.27 $34.27 $33.16 2,604
2021-11-10 $34.30 $34.30 $34.10 $34.10 $33.00 1,310
2021-11-09 $34.16 $34.30 $34.15 $34.27 $33.17 980
2021-11-08 $34.30 $34.30 $34.23 $34.23 $33.13 611
2021-11-05 $34.16 $34.16 $34.12 $34.15 $33.05 1,009
2021-11-04 $33.99 $34.00 $33.93 $33.96 $32.86 10,057
2021-11-03 $33.73 $33.89 $33.70 $33.89 $32.80 3,031
2021-11-02 $33.74 $33.78 $33.66 $33.73 $32.64 28,838
2021-11-01 $33.66 $33.84 $33.66 $33.84 $32.75 1,986
2021-10-29 $33.68 $33.70 $33.51 $33.51 $32.43 965
2021-10-28 $33.43 $33.73 $33.43 $33.73 $32.64 1,188
2021-10-27 $33.46 $33.46 $33.35 $33.35 $32.28 2,221
2021-10-26 $33.86 $33.86 $33.67 $33.67 $32.59 1,236
2021-10-25 $33.86 $33.90 $33.86 $33.90 $32.81 217
2021-10-22 $33.74 $33.78 $33.74 $33.78 $32.69 189
2021-10-21 $33.70 $33.78 $33.70 $33.78 $32.69 123
2021-10-20 $33.71 $33.74 $33.71 $33.74 $32.65 1,992
2021-10-19 $33.55 $33.59 $33.53 $33.55 $32.47 1,379
2021-10-18 $33.39 $33.39 $33.39 $33.39 $32.32 2
2021-10-15 $33.09 $33.28 $33.09 $33.28 $32.21 77,075
2021-10-14 $33.00 $33.09 $33.00 $33.07 $32.00 808
2021-10-13 $32.55 $32.72 $32.55 $32.72 $31.66 628
2021-10-12 $32.46 $32.46 $32.43 $32.43 $31.38 578
2021-10-11 $32.54 $32.54 $32.45 $32.45 $31.40 291
2021-10-08 $32.48 $32.48 $32.43 $32.43 $31.39 508
2021-10-07 $32.36 $32.41 $32.36 $32.39 $31.35 852
2021-10-06 $31.77 $32.04 $31.77 $32.04 $31.01 1,731
2021-10-05 $31.89 $32.09 $31.89 $32.00 $30.97 9,083
2021-10-04 $31.85 $31.85 $31.75 $31.81 $30.78 17,235
2021-10-01 $31.80 $31.93 $31.80 $31.93 $30.90 943
2021-09-30 $31.92 $31.92 $31.75 $31.75 $30.73 205
2021-09-29 $31.94 $31.94 $31.94 $31.94 $30.91 20
2021-09-28 $31.96 $31.96 $31.89 $31.93 $30.90 6,714
2021-09-27 $32.38 $32.38 $32.38 $32.38 $31.33 4
2021-09-24 $32.23 $32.24 $32.23 $32.24 $31.20 436
2021-09-23 $32.32 $32.34 $32.29 $32.34 $31.30 978
2021-09-22 $32.19 $32.24 $32.19 $32.21 $31.18 503
2021-09-21 $32.11 $32.11 $31.99 $31.99 $30.96 186
2021-09-20 $31.80 $31.81 $31.71 $31.81 $30.79 1,463
2021-09-17 $32.35 $32.35 $32.35 $32.35 $31.31 2
2021-09-16 $32.65 $32.65 $32.56 $32.56 $31.51 1,453
2021-09-15 $32.70 $32.70 $32.70 $32.70 $31.65 239
2021-09-14 $32.58 $32.69 $32.38 $32.46 $31.41 35,521
2021-09-13 $32.62 $32.63 $32.62 $32.63 $31.58 325
2021-09-10 $32.63 $32.75 $32.59 $32.59 $31.54 6,568
2021-09-09 $32.89 $32.89 $32.66 $32.73 $31.68 9,368
2021-09-08 $32.78 $32.78 $32.73 $32.78 $31.72 430
2021-09-07 $32.98 $32.98 $32.87 $32.87 $31.81 1,441
2021-09-03 $32.79 $32.92 $32.79 $32.89 $31.83 10,529
2021-09-02 $32.88 $32.88 $32.88 $32.88 $31.82 79
2021-09-01 $32.53 $32.72 $32.53 $32.72 $31.67 293
2021-08-31 $32.55 $32.55 $32.55 $32.55 $31.50 52
2021-08-30 $32.69 $32.70 $32.61 $32.61 $31.56 1,598
2021-08-27 $32.75 $32.75 $32.67 $32.67 $31.62 18,632
2021-08-26 $32.48 $32.48 $32.48 $32.48 $31.43 3
2021-08-25 $32.66 $32.66 $32.66 $32.66 $31.61 88
2021-08-24 $32.44 $32.62 $32.44 $32.58 $31.53 308
2021-08-23 $32.30 $32.47 $32.30 $32.45 $31.40 39,423
2021-08-20 $32.18 $32.28 $32.15 $32.28 $31.24 1,130
2021-08-19 $32.05 $32.08 $32.04 $32.08 $31.05 859
2021-08-18 $32.34 $32.34 $32.25 $32.25 $31.21 2,300
2021-08-17 $32.43 $32.43 $32.32 $32.32 $31.28 167
2021-08-16 $32.53 $32.53 $32.53 $32.53 $31.48 1,155
2021-08-13 $32.56 $32.56 $32.54 $32.54 $31.49 149
2021-08-12 $32.60 $32.60 $32.56 $32.56 $31.51 391
2021-08-11 $32.65 $32.66 $32.63 $32.63 $31.58 7,169
2021-08-10 $32.53 $32.55 $32.53 $32.55 $31.50 275
2021-08-09 $32.35 $32.48 $32.35 $32.46 $31.41 3,015
2021-08-06 $32.48 $32.48 $32.48 $32.48 $31.43 141
2021-08-05 $32.38 $32.38 $32.29 $32.29 $31.25 9,324
2021-08-04 $32.40 $32.40 $32.22 $32.22 $31.18 4,113
2021-08-03 $32.49 $32.49 $32.22 $32.22 $31.18 260
2021-08-02 $32.29 $32.29 $32.15 $32.15 $31.12 1,252
2021-07-30 $32.06 $32.12 $32.05 $32.12 $31.09 1,477
2021-07-29 $32.24 $32.26 $32.20 $32.20 $31.16 711
2021-07-28 $32.10 $32.10 $32.00 $32.05 $31.02 9,436
2021-07-27 $31.97 $31.98 $31.97 $31.98 $30.95 19,011
2021-07-26 $31.98 $32.00 $31.96 $31.96 $30.93 8,934
2021-07-23 $31.95 $32.03 $31.95 $32.03 $31.00 2,520
2021-07-22 $31.83 $31.85 $31.82 $31.85 $30.82 680
2021-07-21 $31.84 $31.85 $31.80 $31.85 $30.83 39,356
2021-07-20 $31.61 $31.61 $31.61 $31.61 $30.59 84
2021-07-19 $31.20 $31.25 $31.20 $31.25 $30.25 3,827
2021-07-16 $31.85 $31.85 $31.65 $31.68 $30.65 8,985
2021-07-15 $31.93 $31.96 $31.92 $31.95 $30.92 426
2021-07-14 $31.88 $31.88 $31.88 $31.88 $30.85 103
2021-07-13 $32.17 $32.17 $32.11 $32.11 $31.08 1,300
2021-07-12 $32.05 $32.05 $32.05 $32.05 $31.01 482
2021-07-09 $32.07 $32.07 $32.07 $32.07 $31.04 80
2021-07-08 $31.73 $31.73 $31.72 $31.72 $30.70 204
2021-07-07 $32.20 $32.22 $32.04 $32.12 $31.08 8,849
2021-07-06 $32.18 $32.18 $32.00 $32.13 $31.10 17,869
2021-07-02 $31.99 $31.99 $31.99 $31.99 $30.96 132
2021-07-01 $32.25 $32.46 $32.25 $32.46 $31.24 1,003
2021-06-30 $32.05 $32.05 $32.05 $32.05 $30.84 15
2021-06-29 $32.10 $32.10 $32.10 $32.10 $30.89 1,624
2021-06-28 $32.07 $32.07 $32.03 $32.06 $30.86 1,624
2021-06-25 $32.15 $32.21 $32.15 $32.17 $30.96 1,643
2021-06-24 $32.22 $32.22 $32.11 $32.14 $30.93 28,543
2021-06-23 $32.17 $32.17 $32.07 $32.07 $30.87 4,236
2021-06-22 $32.16 $32.16 $32.14 $32.14 $30.94 292
2021-06-21 $32.08 $32.08 $32.08 $32.08 $30.87 32
2021-06-18 $31.85 $31.85 $31.85 $31.85 $30.65 1
2021-06-17 $32.13 $32.13 $32.04 $32.04 $30.84 153
2021-06-16 $32.12 $32.13 $32.12 $32.13 $30.93 1,551
2021-06-15 $32.08 $32.12 $32.07 $32.12 $30.92 1,209
2021-06-14 $31.97 $31.97 $31.97 $31.97 $30.77 19
2021-06-11 $31.93 $31.93 $31.93 $31.93 $30.73 23
2021-06-10 $31.78 $31.78 $31.78 $31.78 $30.59 23
2021-06-09 $31.73 $31.73 $31.73 $31.73 $30.54 7
2021-06-08 $31.90 $31.90 $31.88 $31.88 $30.69 1,032
2021-06-07 $31.81 $31.81 $31.81 $31.81 $30.61 33
2021-06-04 $31.81 $31.81 $31.81 $31.81 $30.61 3
2021-06-03 $31.71 $31.79 $31.68 $31.68 $30.49 2,569
2021-06-02 $31.82 $31.83 $31.70 $31.71 $30.52 1,356
2021-06-01 $31.80 $31.80 $31.74 $31.74 $30.54 1,089
2021-05-28 $31.53 $31.53 $31.53 $31.53 $30.35 1
2021-05-27 $31.47 $31.47 $31.47 $31.47 $30.29 133
2021-05-26 $31.38 $31.38 $31.38 $31.38 $30.20 36
2021-05-25 $31.17 $31.17 $31.07 $31.07 $29.90 729
2021-05-24 $31.22 $31.23 $31.22 $31.23 $30.05 200
2021-05-21 $31.02 $31.02 $31.02 $31.02 $29.86 23
2021-05-20 $31.03 $31.05 $31.03 $31.05 $29.88 19,882
2021-05-19 $30.81 $30.81 $30.81 $30.81 $29.66 2
2021-05-18 $30.98 $30.98 $30.98 $30.98 $29.82 9
2021-05-17 $30.94 $30.94 $30.94 $30.94 $29.77 8
2021-05-14 $30.79 $30.79 $30.79 $30.79 $29.63 8
2021-05-13 $30.43 $30.43 $30.43 $30.43 $29.28 35
2021-05-12 $30.37 $30.37 $30.30 $30.30 $29.16 1,400
2021-05-11 $30.50 $30.50 $30.50 $30.50 $29.36 57
2021-05-10 $30.67 $30.67 $30.67 $30.67 $29.52 3
2021-05-07 $30.79 $30.81 $30.79 $30.81 $29.66 562
2021-05-06 $30.43 $30.49 $30.43 $30.49 $29.34 4,295
2021-05-05 $30.53 $30.54 $30.50 $30.53 $29.38 615
2021-05-04 $30.17 $30.34 $30.17 $30.32 $29.18 1,247
2021-05-03 $30.43 $30.43 $30.34 $30.34 $29.20 913
2021-04-30 $30.38 $30.38 $30.16 $30.16 $29.03 1,397
2021-04-29 $30.74 $30.74 $30.43 $30.43 $29.29 183
2021-04-28 $30.62 $30.62 $30.56 $30.56 $29.41 3,173
2021-04-27 $30.29 $30.29 $30.29 $30.29 $29.15 8
2021-04-26 $30.15 $30.25 $30.15 $30.25 $29.11 747
2021-04-23 $30.13 $30.17 $30.12 $30.12 $28.99 711
2021-04-22 $30.00 $30.00 $30.00 $30.00 $28.87 4
2021-04-21 $30.18 $30.18 $30.18 $30.18 $29.05 100
2021-04-20 $30.18 $30.18 $29.85 $29.99 $28.87 1,934
2021-04-19 $30.46 $30.46 $30.29 $30.29 $29.15 303
2021-04-16 $30.50 $30.51 $30.50 $30.51 $29.36 170
2021-04-15 $30.50 $30.50 $30.41 $30.49 $29.34 695
2021-04-14 $30.44 $30.44 $30.25 $30.25 $29.11 3,360
2021-04-13 $30.30 $30.30 $30.30 $30.30 $29.16 651
2021-04-12 $30.26 $30.35 $30.26 $30.27 $29.13 367
2021-04-09 $30.26 $30.29 $30.14 $30.29 $29.15 5,992
2021-04-08 $30.11 $30.29 $30.11 $30.23 $29.10 2,363
2021-04-07 $30.16 $30.16 $30.16 $30.16 $29.03 266
2021-04-06 $30.15 $30.15 $30.06 $30.06 $28.93 569
2021-04-05 $30.08 $30.09 $29.97 $30.02 $28.89 11,520
2021-04-01 $29.61 $29.90 $29.61 $29.90 $28.77 632
2021-03-31 $29.50 $29.50 $29.50 $29.50 $28.39 384
2021-03-30 $29.50 $29.50 $29.50 $29.50 $28.39 443
2021-03-29 $29.44 $29.55 $29.44 $29.55 $28.44 553
2021-03-26 $29.31 $29.59 $29.31 $29.59 $28.48 770
2021-03-25 $29.38 $29.38 $29.38 $29.38 $28.28 6
2021-03-24 $29.34 $29.35 $29.33 $29.35 $28.25 1,532
2021-03-23 $29.56 $29.56 $29.38 $29.38 $28.28 299
2021-03-22 $29.58 $29.58 $29.58 $29.58 $28.47 30
2021-03-19 $29.66 $29.66 $29.66 $29.66 $28.55 101
2021-03-18 $29.66 $29.66 $29.66 $29.66 $28.55 70
2021-03-17 $29.88 $29.88 $29.88 $29.88 $28.76 10
2021-03-16 $29.76 $29.76 $29.74 $29.74 $28.62 205
2021-03-15 $29.70 $29.82 $29.65 $29.80 $28.68 4,606
2021-03-12 $29.60 $29.60 $29.60 $29.60 $28.48 85
2021-03-11 $29.58 $29.58 $29.58 $29.58 $28.47 2
2021-03-10 $29.36 $29.36 $29.36 $29.36 $28.26 1,584
2021-03-09 $29.11 $29.29 $29.11 $29.21 $28.11 543
2021-03-08 $29.07 $29.07 $29.00 $29.00 $27.91 1,972
2021-03-05 $28.40 $28.88 $28.40 $28.88 $27.79 3,035
2021-03-04 $28.45 $28.46 $28.44 $28.44 $27.37 415
2021-03-03 $28.77 $28.81 $28.74 $28.74 $27.66 15,667
2021-03-02 $28.67 $28.85 $28.67 $28.85 $27.76 65,332
2021-03-01 $28.76 $28.76 $28.61 $28.61 $27.53 871
2021-02-26 $28.21 $28.21 $28.21 $28.21 $27.15 399
2021-02-25 $28.72 $28.72 $28.52 $28.52 $27.45 937
2021-02-24 $28.97 $28.97 $28.97 $28.97 $27.88 55
2021-02-23 $28.68 $28.68 $28.68 $28.68 $27.61 57
2021-02-22 $28.77 $28.77 $28.77 $28.77 $27.69 2
2021-02-19 $28.70 $28.70 $28.70 $28.70 $27.62 252
2021-02-18 $28.55 $28.55 $28.53 $28.53 $27.46 155
2021-02-17 $28.72 $28.72 $28.65 $28.65 $27.58 1,192
2021-02-16 $28.75 $28.84 $28.75 $28.84 $27.75 2,959
2021-02-12 $28.58 $28.75 $28.58 $28.75 $27.67 1,480
2021-02-11 $28.65 $28.65 $28.57 $28.58 $27.50 320
2021-02-10 $28.77 $28.79 $28.55 $28.60 $27.52 3,676
2021-02-09 $28.54 $28.54 $28.54 $28.54 $27.47 1,868
2021-02-08 $28.25 $28.43 $28.25 $28.43 $27.36 1,868
2021-02-05 $28.00 $28.11 $28.00 $28.11 $27.05 680
2021-02-04 $27.85 $28.06 $27.85 $28.00 $26.95 635
2021-02-03 $27.72 $27.84 $27.72 $27.81 $26.77 11,759
2021-02-02 $27.75 $27.75 $27.75 $27.75 $26.71 2
2021-02-01 $27.15 $27.39 $27.13 $27.39 $26.36 1,031
2021-01-29 $27.19 $27.28 $26.86 $26.97 $25.95 3,004
2021-01-28 $27.25 $27.39 $27.22 $27.39 $26.36 819
2021-01-27 $27.21 $27.27 $27.04 $27.04 $26.02 1,542
2021-01-26 $27.65 $27.65 $27.60 $27.60 $26.56 698
2021-01-25 $27.65 $27.85 $27.56 $27.85 $26.80 815
2021-01-22 $27.70 $27.71 $27.70 $27.71 $26.67 541
2021-01-21 $27.85 $27.85 $27.85 $27.85 $26.80 263
2021-01-20 $28.00 $28.05 $27.99 $28.00 $26.95 1,498
2021-01-19 $27.94 $27.94 $27.94 $27.94 $26.89 87
2021-01-15 $27.95 $27.95 $27.94 $27.94 $26.89 6,235
2021-01-14 $27.94 $28.08 $27.92 $27.92 $26.87 5,940
2021-01-13 $27.91 $27.93 $27.88 $27.88 $26.84 1,573
2021-01-12 $27.97 $27.97 $27.97 $27.97 $26.92 112
2021-01-11 $27.87 $27.87 $27.87 $27.87 $26.82 139
2021-01-08 $28.02 $28.02 $27.90 $28.02 $26.97 2,277
2021-01-07 $27.92 $28.05 $27.91 $28.04 $26.99 2,034
2021-01-06 $27.63 $27.75 $27.63 $27.64 $26.60 1,150
2021-01-05 $27.28 $27.45 $27.28 $27.43 $26.40 11,735
2021-01-04 $27.04 $27.15 $27.02 $27.15 $26.13 2,475
2020-12-31 $27.05 $27.05 $27.05 $27.05 $26.03 166
2020-12-30 $27.35 $27.35 $27.24 $27.24 $26.22 206
2020-12-29 $27.24 $27.24 $27.24 $27.24 $26.22 152
2020-12-28 $27.43 $27.44 $27.25 $27.25 $26.22 586
2020-12-24 $27.44 $27.44 $27.39 $27.39 $26.36 136
2020-12-23 $27.66 $27.66 $27.66 $27.66 $26.29 7
2020-12-22 $27.58 $27.58 $27.58 $27.58 $26.21 1
2020-12-21 $27.18 $27.48 $27.14 $27.48 $26.12 1,104
2020-12-18 $27.65 $27.65 $27.59 $27.59 $26.23 871
2020-12-17 $27.72 $27.72 $27.72 $27.72 $26.35 56
2020-12-16 $27.54 $27.59 $27.54 $27.59 $26.23 351
2020-12-15 $27.55 $27.55 $27.48 $27.48 $26.13 4,253
2020-12-14 $27.50 $27.50 $27.42 $27.42 $26.07 937
2020-12-11 $27.47 $27.61 $27.47 $27.61 $26.24 141
2020-12-10 $27.68 $27.70 $27.68 $27.70 $26.33 367
2020-12-09 $27.62 $27.62 $27.62 $27.62 $26.26 253
2020-12-08 $27.72 $27.73 $27.67 $27.73 $26.36 1,320
2020-12-07 $27.58 $27.62 $27.54 $27.62 $26.26 726
2020-12-04 $27.54 $27.54 $27.52 $27.52 $26.16 506
2020-12-03 $27.49 $27.49 $27.30 $27.30 $25.95 13,320
2020-12-02 $27.24 $27.28 $27.23 $27.27 $25.92 2,621
2020-12-01 $27.12 $27.12 $27.12 $27.12 $25.78 31
2020-11-30 $27.11 $27.11 $27.04 $27.04 $25.70 1,904
2020-11-27 $27.25 $27.25 $27.25 $27.25 $25.90 18
2020-11-25 $27.24 $27.24 $27.18 $27.18 $25.83 853
2020-11-24 $27.11 $27.20 $27.10 $27.13 $25.79 11,579
2020-11-23 $26.79 $26.79 $26.79 $26.79 $25.47 1
2020-11-20 $26.54 $26.64 $26.54 $26.64 $25.32 8,245
2020-11-19 $26.45 $26.45 $26.45 $26.45 $25.15 9
2020-11-18 $26.43 $26.43 $26.43 $26.43 $25.13 20
2020-11-17 $26.50 $26.50 $26.46 $26.46 $25.15 226
2020-11-16 $26.35 $26.35 $26.35 $26.35 $25.05 3
2020-11-13 $25.93 $26.00 $25.93 $26.00 $24.72 200
2020-11-12 $25.83 $25.83 $25.83 $25.83 $24.55 2
2020-11-11 $26.18 $26.18 $26.18 $26.18 $24.88 1
2020-11-10 $25.71 $25.91 $25.71 $25.91 $24.63 336
2020-11-09 $25.78 $25.78 $25.64 $25.64 $24.37 719
2020-11-06 $25.29 $25.29 $25.29 $25.29 $24.04 6
2020-11-05 $25.31 $25.31 $25.31 $25.31 $24.06 0
2020-11-04 $24.84 $24.84 $24.84 $24.84 $23.62 1
2020-11-03 $24.79 $24.79 $24.79 $24.79 $23.56 1
2020-11-02 $24.27 $24.34 $24.23 $24.34 $23.14 772
2020-10-30 $24.06 $24.20 $24.06 $24.20 $23.00 524
2020-10-29 $24.38 $24.38 $24.38 $24.38 $23.17 4
2020-10-28 $24.34 $24.35 $24.21 $24.21 $23.02 2,704
2020-10-27 $24.86 $24.86 $24.86 $24.86 $23.63 4
2020-10-26 $24.90 $24.96 $24.86 $24.96 $23.72 2,245
2020-10-23 $25.32 $25.32 $25.32 $25.32 $24.07 0
2020-10-22 $25.27 $25.27 $25.27 $25.27 $24.02 1
2020-10-21 $25.20 $25.20 $25.20 $25.20 $23.95 1
2020-10-20 $25.26 $25.26 $25.20 $25.21 $23.96 797
2020-10-19 $25.56 $25.56 $25.26 $25.26 $24.02 2,792
2020-10-16 $25.67 $25.67 $25.56 $25.56 $24.30 2,000
2020-10-15 $25.66 $25.66 $25.66 $25.66 $24.39 6
2020-10-14 $25.79 $25.79 $25.60 $25.60 $24.34 583
2020-10-13 $25.67 $25.67 $25.67 $25.67 $24.40 8
2020-10-12 $25.82 $25.82 $25.82 $25.82 $24.55 4
2020-10-09 $25.77 $25.77 $25.77 $25.77 $24.50 2
2020-10-08 $25.79 $25.80 $25.79 $25.80 $24.52 388
2020-10-07 $25.59 $25.59 $25.59 $25.59 $24.33 2
2020-10-06 $25.53 $25.53 $25.25 $25.25 $24.00 2,976
2020-10-05 $25.41 $25.52 $25.39 $25.52 $24.26 406
2020-10-02 $25.05 $25.20 $25.05 $25.20 $23.95 203
2020-10-01 $25.09 $25.11 $25.09 $25.11 $23.87 202
2020-09-30 $25.07 $25.09 $25.07 $25.09 $23.85 200
2020-09-29 $25.19 $25.19 $25.19 $25.19 $23.94 0
2020-09-28 $25.28 $25.28 $25.28 $25.28 $24.03 215
2020-09-25 $24.72 $25.03 $24.72 $25.03 $23.80 215
2020-09-24 $24.82 $24.82 $24.76 $24.79 $23.57 897
2020-09-23 $24.65 $24.69 $24.65 $24.68 $23.46 695
2020-09-22 $25.12 $25.12 $25.12 $25.12 $23.87 1
2020-09-21 $24.80 $24.80 $24.80 $24.80 $23.57 4
2020-09-18 $25.03 $25.15 $25.02 $25.15 $23.91 3,591
2020-09-17 $25.06 $25.22 $25.06 $25.18 $23.94 1,886
2020-09-16 $25.57 $25.57 $25.27 $25.27 $24.03 351
2020-09-15 $25.58 $25.62 $25.55 $25.55 $24.29 1,191
2020-09-14 $25.42 $25.42 $25.42 $25.42 $24.17 240
2020-09-11 $25.34 $25.34 $25.09 $25.22 $23.97 3,165
2020-09-10 $25.41 $25.41 $25.05 $25.15 $23.91 16,534
2020-09-09 $25.47 $25.54 $25.47 $25.54 $24.27 213
2020-09-08 $25.01 $25.09 $25.01 $25.09 $23.85 2,727
2020-09-04 $25.12 $25.27 $25.12 $25.27 $24.02 207
2020-09-03 $25.50 $25.64 $25.50 $25.60 $24.33 377
2020-09-02 $25.96 $25.96 $25.96 $25.96 $24.68 7
2020-09-01 $25.85 $25.91 $25.85 $25.91 $24.63 279
2020-08-31 $25.80 $25.80 $25.74 $25.74 $24.47 204
2020-08-28 $26.00 $26.00 $26.00 $26.00 $24.72 7
2020-08-27 $26.03 $26.10 $26.03 $26.10 $24.81 102
2020-08-26 $26.03 $26.17 $26.03 $26.17 $24.88 1,736
2020-08-25 $25.87 $25.87 $25.87 $25.87 $24.59 44
2020-08-24 $25.87 $25.87 $25.87 $25.87 $24.60 801
2020-08-21 $25.57 $25.69 $25.57 $25.69 $24.42 801
2020-08-20 $25.74 $25.83 $25.74 $25.83 $24.55 202
2020-08-19 $25.79 $25.80 $25.79 $25.80 $24.52 2,417
2020-08-18 $25.85 $25.85 $25.85 $25.85 $24.57 6
2020-08-17 $25.88 $25.88 $25.88 $25.88 $24.60 2
2020-08-14 $25.66 $25.66 $25.66 $25.66 $24.40 16
2020-08-13 $25.66 $25.66 $25.66 $25.66 $24.39 5
2020-08-12 $25.82 $25.82 $25.82 $25.82 $24.54 7
2020-08-11 $25.66 $25.66 $25.66 $25.66 $24.39 1
2020-08-10 $25.74 $25.74 $25.74 $25.74 $24.47 18
2020-08-07 $25.66 $25.66 $25.65 $25.65 $24.39 318
2020-08-06 $25.65 $25.70 $25.65 $25.70 $24.43 392
2020-08-05 $25.49 $25.57 $25.48 $25.57 $24.31 1,023
2020-08-04 $25.37 $25.37 $25.37 $25.37 $24.12 1
2020-08-03 $25.18 $25.18 $25.15 $25.15 $23.91 118
2020-07-31 $25.02 $25.03 $24.94 $25.03 $23.79 5,558
2020-07-30 $25.07 $25.27 $25.07 $25.27 $24.02 2,218
2020-07-29 $25.30 $25.30 $25.30 $25.30 $24.05 161
2020-07-28 $25.01 $25.01 $25.01 $25.01 $23.77 199
2020-07-27 $25.00 $25.07 $24.95 $25.07 $23.83 1,070
2020-07-24 $24.76 $24.82 $24.71 $24.80 $23.57 10,986
2020-07-23 $25.08 $25.08 $24.85 $24.85 $23.62 230
2020-07-22 $25.12 $25.12 $25.12 $25.12 $23.88 200
2020-07-21 $25.24 $25.26 $25.08 $25.08 $23.84 8,615
2020-07-20 $25.13 $25.14 $25.10 $25.10 $23.86 236
2020-07-17 $25.00 $25.05 $25.00 $25.05 $23.81 271
2020-07-16 $24.89 $24.89 $24.89 $24.89 $23.66 100
2020-07-15 $24.88 $24.95 $24.88 $24.95 $23.72 150
2020-07-14 $24.74 $24.74 $24.74 $24.74 $23.52 100
2020-07-13 $24.30 $24.30 $24.30 $24.30 $23.10 1
2020-07-10 $24.19 $24.39 $24.19 $24.39 $23.19 401
2020-07-09 $24.25 $24.25 $24.25 $24.25 $23.05 248
2020-07-08 $24.25 $24.25 $24.06 $24.25 $23.05 2,286
2020-07-07 $24.20 $24.42 $24.19 $24.19 $22.99 1,269
2020-07-06 $24.35 $24.35 $24.26 $24.35 $23.15 892
2020-07-02 $24.28 $24.28 $24.28 $24.28 $23.08 100
2020-07-01 $25.24 $25.24 $25.11 $25.21 $22.94 11,937
2020-06-30 $25.18 $25.18 $25.18 $25.18 $22.91 1
2020-06-29 $25.01 $25.01 $24.94 $24.96 $22.71 1,035
2020-06-26 $24.77 $24.77 $24.57 $24.57 $22.36 448
2020-06-25 $24.69 $25.13 $24.68 $25.04 $22.79 55,663
2020-06-24 $24.51 $24.73 $24.48 $24.73 $22.50 1,000
2020-06-23 $25.28 $25.29 $25.09 $25.18 $22.91 12,693
2020-06-22 $24.99 $25.10 $24.96 $25.10 $22.84 856,992
2020-06-19 $25.24 $25.24 $25.00 $25.04 $22.78 1,584
2020-06-18 $24.97 $25.08 $24.97 $25.08 $22.82 246
2020-06-17 $25.01 $25.03 $24.99 $24.99 $22.74 800
2020-06-16 $25.25 $25.25 $25.11 $25.11 $22.85 447
2020-06-15 $24.49 $24.99 $24.49 $24.83 $22.59 8,325
2020-06-12 $24.70 $24.70 $24.70 $24.70 $22.48 1
2020-06-11 $24.49 $24.49 $24.34 $24.34 $22.15 1,177
2020-06-10 $25.42 $25.42 $25.42 $25.42 $23.13 17
2020-06-09 $25.67 $25.67 $25.60 $25.64 $23.33 1,076
2020-06-08 $25.68 $25.82 $25.68 $25.82 $23.50 1,887
2020-06-05 $25.68 $25.72 $25.58 $25.67 $23.36 330,443
2020-06-04 $25.10 $25.10 $25.10 $25.10 $22.84 0
2020-06-03 $25.23 $25.28 $25.20 $25.27 $22.99 2,749
2020-06-02 $24.82 $24.95 $24.82 $24.95 $22.70 386
2020-06-01 $24.65 $24.72 $24.59 $24.62 $22.40 1,984
2020-05-29 $24.54 $24.59 $24.41 $24.55 $22.34 16,141
2020-05-28 $24.77 $24.87 $24.75 $24.75 $22.52 1,882
2020-05-27 $24.50 $24.77 $24.50 $24.77 $22.54 673
2020-05-26 $24.44 $24.48 $24.43 $24.48 $22.27 1,663
2020-05-22 $24.08 $24.17 $24.03 $24.17 $21.99 11,276
2020-05-21 $24.26 $24.26 $24.03 $24.04 $21.88 2,289
2020-05-20 $24.21 $24.29 $24.21 $24.26 $22.07 790
2020-05-19 $24.07 $24.14 $24.03 $24.03 $21.86 1,422
2020-05-18 $24.21 $24.31 $24.21 $24.31 $22.12 227
2020-05-15 $23.55 $23.68 $23.55 $23.68 $21.54 462
2020-05-14 $23.24 $23.46 $23.24 $23.46 $21.35 2,316
2020-05-13 $23.91 $23.96 $23.42 $23.47 $21.36 4,105
2020-05-12 $24.41 $24.41 $24.09 $24.09 $21.92 1,386
2020-05-11 $24.02 $24.43 $24.02 $24.39 $22.19 4,478
2020-05-08 $24.07 $24.21 $24.07 $24.17 $21.99 1,767
2020-05-07 $24.06 $24.07 $23.92 $23.92 $21.76 1,117
2020-05-06 $23.91 $24.09 $23.83 $23.98 $21.82 5,322
2020-05-05 $23.94 $23.96 $23.94 $23.96 $21.80 394
2020-05-04 $23.57 $23.86 $23.53 $23.86 $21.71 5,234
2020-05-01 $23.61 $23.61 $23.57 $23.61 $21.48 1,979
2020-04-30 $24.03 $24.03 $23.90 $23.90 $21.75 499
2020-04-29 $24.36 $24.64 $24.36 $24.64 $22.42 1,804
2020-04-28 $23.86 $23.94 $23.85 $23.85 $21.70 822
2020-04-27 $23.41 $23.59 $23.34 $23.58 $21.45 995
2020-04-24 $23.01 $23.25 $22.99 $23.25 $21.16 1,435
2020-04-23 $23.15 $23.15 $22.96 $22.96 $20.89 1,977
2020-04-22 $22.89 $23.03 $22.89 $23.03 $20.96 1,813
2020-04-21 $22.51 $22.65 $22.41 $22.41 $20.39 1,956
2020-04-20 $22.90 $23.45 $22.90 $23.17 $21.08 5,970
2020-04-17 $22.79 $23.18 $22.79 $23.18 $21.09 537
2020-04-16 $22.44 $22.44 $22.35 $22.36 $20.34 4,323
2020-04-15 $22.34 $22.61 $22.34 $22.48 $20.46 2,963
2020-04-14 $22.84 $23.01 $22.84 $23.00 $20.93 3,096
2020-04-13 $22.58 $22.76 $22.58 $22.68 $20.64 5,658
2020-04-09 $22.81 $22.88 $22.61 $22.88 $20.82 2,250
2020-04-08 $22.09 $22.55 $22.09 $22.55 $20.51 1,725
2020-04-07 $22.72 $22.76 $22.01 $22.08 $20.09 10,660
2020-04-06 $21.78 $22.02 $21.75 $22.02 $20.04 679
2020-04-03 $20.87 $20.95 $20.77 $20.90 $19.02 10,294
2020-04-02 $20.99 $21.30 $20.94 $21.15 $19.24 7,083
2020-04-01 $20.97 $20.97 $20.70 $20.77 $18.90 29,575
2020-03-31 $21.58 $21.60 $21.49 $21.60 $19.65 1,645
2020-03-30 $20.58 $21.21 $20.54 $21.13 $19.23 19,163
2020-03-27 $20.53 $20.75 $20.29 $20.30 $18.48 9,357
2020-03-26 $21.01 $21.89 $21.01 $21.51 $19.57 5,547
2020-03-25 $20.61 $21.73 $20.61 $21.12 $19.21 7,014
2020-03-24 $19.31 $20.53 $19.31 $20.50 $18.65 6,425
2020-03-23 $19.27 $19.27 $18.45 $18.45 $16.79 8,943
2020-03-20 $19.83 $20.46 $19.24 $19.30 $17.57 17,078
2020-03-19 $18.67 $19.79 $18.67 $19.79 $18.01 7,347
2020-03-18 $19.58 $19.58 $18.51 $19.08 $17.36 4,435
2020-03-17 $20.06 $20.61 $20.06 $20.23 $18.41 47,960
2020-03-16 $19.95 $20.39 $19.83 $20.00 $18.20 5,292
2020-03-13 $21.12 $21.80 $20.22 $21.80 $19.84 6,992
2020-03-12 $21.06 $21.06 $19.88 $20.01 $18.21 2,764
2020-03-11 $23.02 $23.08 $22.45 $22.55 $20.52 13,879
2020-03-10 $23.57 $23.64 $22.91 $23.51 $21.39 2,453
2020-03-09 $23.82 $23.82 $22.85 $22.85 $20.79 3,474
2020-03-06 $25.46 $25.52 $25.29 $25.52 $23.22 1,621
2020-03-05 $25.87 $26.08 $25.87 $26.06 $23.71 2,770
2020-03-04 $26.17 $26.42 $26.17 $26.42 $24.04 1,461
2020-03-03 $26.16 $26.35 $25.99 $26.04 $23.69 10,867
2020-03-02 $25.70 $26.12 $25.52 $26.12 $23.77 46,785
2020-02-28 $25.56 $25.78 $25.23 $25.70 $23.38 9,644
2020-02-27 $26.46 $26.46 $26.13 $26.13 $23.77 1,101
2020-02-26 $27.16 $27.16 $26.91 $26.92 $24.49 2,309
2020-02-25 $27.69 $27.69 $27.09 $27.12 $24.68 7,808
2020-02-24 $27.74 $27.74 $27.74 $27.74 $25.24 1
2020-02-21 $28.19 $28.23 $28.19 $28.19 $25.65 2,748
2020-02-20 $28.36 $28.36 $28.36 $28.36 $25.81 81
2020-02-19 $28.30 $28.33 $28.30 $28.32 $25.77 1,146
2020-02-18 $28.20 $28.21 $28.19 $28.20 $25.66 2,988
2020-02-14 $28.21 $28.24 $28.17 $28.22 $25.67 3,065
2020-02-13 $28.17 $28.23 $28.17 $28.20 $25.66 1,948
2020-02-12 $28.20 $28.23 $28.20 $28.23 $25.68 188
2020-02-11 $28.12 $28.19 $28.12 $28.14 $25.60 3,100
2020-02-10 $28.05 $28.09 $28.05 $28.07 $25.54 3,891
2020-02-07 $28.00 $28.02 $27.96 $27.98 $25.46 4,169
2020-02-06 $28.03 $28.11 $28.00 $28.11 $25.58 660
2020-02-05 $27.98 $28.00 $27.95 $27.96 $25.44 4,920
2020-02-04 $27.74 $27.83 $27.74 $27.75 $25.25 1,960
2020-02-03 $27.47 $27.59 $27.47 $27.51 $25.03 2,017
2020-01-31 $27.54 $27.54 $27.32 $27.42 $24.95 18,852
2020-01-30 $27.61 $27.73 $27.61 $27.73 $25.24 4,313
2020-01-29 $27.87 $27.87 $27.73 $27.73 $25.23 1,291
2020-01-28 $27.67 $27.77 $27.67 $27.76 $25.26 1,916
2020-01-27 $27.56 $27.66 $27.56 $27.63 $25.14 7,039
2020-01-24 $27.94 $27.98 $27.72 $27.82 $25.31 2,742
2020-01-23 $27.79 $27.92 $27.78 $27.92 $25.40 2,893
2020-01-22 $27.93 $27.93 $27.88 $27.88 $25.37 896
2020-01-21 $27.80 $27.86 $27.79 $27.84 $25.33 13,900
2020-01-17 $27.65 $27.78 $27.65 $27.78 $25.28 320
2020-01-16 $27.57 $27.66 $27.57 $27.66 $25.17 2,603
2020-01-15 $27.56 $27.56 $27.51 $27.52 $25.04 5,995
2020-01-14 $27.38 $27.46 $27.37 $27.46 $24.98 14,299
2020-01-13 $27.18 $27.40 $27.18 $27.40 $24.93 1,423
2020-01-10 $27.26 $27.29 $27.21 $27.29 $24.83 2,054
2020-01-09 $27.27 $27.31 $27.24 $27.31 $24.85 5,752
2020-01-08 $27.17 $27.26 $27.17 $27.17 $24.72 2,316
2020-01-07 $27.03 $27.14 $27.03 $27.14 $24.70 2,643
2020-01-06 $26.95 $27.05 $26.95 $27.05 $24.61 2,256
2020-01-03 $26.94 $26.98 $26.94 $26.98 $24.55 591
2020-01-02 $27.02 $27.04 $26.91 $27.03 $24.60 23,441
2019-12-31 $26.97 $26.97 $26.88 $26.96 $24.53 2,939
2019-12-30 $27.14 $27.14 $26.95 $26.99 $24.56 1,102
2019-12-27 $27.08 $27.08 $27.08 $27.08 $24.64 512
2019-12-26 $27.15 $27.19 $27.15 $27.16 $24.72 429
2019-12-24 $27.03 $27.11 $27.02 $27.11 $24.67 1,569
2019-12-23 $27.36 $27.36 $27.36 $27.36 $24.63 572
2019-12-20 $27.40 $27.42 $27.37 $27.39 $24.66 5,836
2019-12-19 $27.29 $27.29 $27.29 $27.29 $24.57 201
2019-12-18 $27.19 $27.23 $27.19 $27.23 $24.52 1,865
2019-12-17 $27.27 $27.33 $27.26 $27.32 $24.60 14,091
2019-12-16 $27.31 $27.38 $27.31 $27.31 $24.59 1,008
2019-12-13 $27.21 $27.26 $27.12 $27.20 $24.49 11,682
2019-12-12 $27.21 $27.21 $27.15 $27.15 $24.44 1,149
2019-12-11 $27.15 $27.15 $27.00 $27.07 $24.37 5,411
2019-12-10 $27.05 $27.12 $27.03 $27.07 $24.37 187,957
2019-12-09 $27.09 $27.18 $27.02 $27.08 $24.39 143,609
2019-12-06 $26.98 $27.19 $26.98 $27.19 $24.48 5,135
2019-12-05 $27.03 $27.03 $26.80 $26.87 $24.19 6,189
2019-12-04 $27.00 $27.06 $26.94 $26.96 $24.28 12,000
2019-12-03 $27.03 $27.03 $26.93 $27.01 $24.31 9,597
2019-12-02 $27.65 $27.68 $27.53 $27.54 $24.33 23,963
2019-11-29 $27.66 $27.67 $27.65 $27.65 $24.43 695
2019-11-27 $27.67 $27.73 $27.59 $27.73 $24.49 1,628
2019-11-26 $27.56 $27.62 $27.51 $27.62 $24.40 1,688
2019-11-25 $27.54 $27.65 $27.54 $27.61 $24.39 5,421
2019-11-22 $27.49 $27.50 $27.43 $27.47 $24.26 1,758
2019-11-21 $27.42 $27.56 $27.42 $27.56 $24.34 665
2019-11-20 $27.62 $27.62 $27.48 $27.53 $24.32 3,182
2019-11-19 $27.56 $27.60 $27.53 $27.59 $24.37 2,660
2019-11-18 $27.60 $27.61 $27.54 $27.60 $24.38 2,138
2019-11-15 $27.59 $27.62 $27.57 $27.62 $24.39 1,252
2019-11-14 $27.50 $27.50 $27.50 $27.50 $24.29 82
2019-11-13 $27.42 $27.56 $27.42 $27.52 $24.31 2,583
2019-11-12 $27.40 $27.44 $27.36 $27.42 $24.22 3,394
2019-11-11 $27.35 $27.41 $27.35 $27.37 $24.18 3,768
2019-11-08 $27.31 $27.38 $27.30 $27.38 $24.18 2,032
2019-11-07 $27.28 $27.33 $27.24 $27.25 $24.07 4,448
2019-11-06 $27.12 $27.17 $27.09 $27.13 $23.96 4,710
2019-11-05 $26.99 $27.05 $26.97 $27.04 $23.88 6,154
2019-11-04 $26.96 $27.02 $26.92 $26.99 $23.84 15,481
2019-11-01 $26.84 $26.86 $26.75 $26.84 $23.71 22,867
2019-10-31 $26.66 $26.66 $26.57 $26.64 $23.53 4,120
2019-10-30 $26.53 $26.72 $26.53 $26.72 $23.60 3,067
2019-10-29 $26.50 $26.61 $26.50 $26.58 $23.48 2,054
2019-10-28 $26.64 $26.66 $26.56 $26.56 $23.46 15,122
2019-10-25 $26.57 $26.62 $26.57 $26.59 $23.49 2,765
2019-10-24 $26.60 $26.60 $26.51 $26.51 $23.42 892
2019-10-23 $26.51 $26.55 $26.44 $26.46 $23.37 5,882
2019-10-22 $26.60 $26.60 $26.52 $26.52 $23.43 477
2019-10-21 $26.56 $26.56 $26.52 $26.55 $23.46 436
2019-10-18 $26.53 $26.53 $26.45 $26.45 $23.37 966
2019-10-17 $26.67 $26.67 $26.49 $26.54 $23.44 4,738
2019-10-16 $26.57 $26.57 $26.57 $26.57 $23.47 11
2019-10-15 $26.64 $26.73 $26.58 $26.58 $23.48 4,084
2019-10-14 $26.55 $26.61 $26.51 $26.55 $23.45 3,366
2019-10-11 $26.66 $26.68 $26.55 $26.55 $23.45 2,509
2019-10-10 $26.47 $26.51 $26.42 $26.51 $23.42 1,790
2019-10-09 $26.30 $26.44 $26.25 $26.41 $23.33 4,424
2019-10-08 $26.32 $26.32 $26.21 $26.23 $23.17 4,076
2019-10-07 $26.48 $26.55 $26.46 $26.48 $23.39 1,364
2019-10-04 $26.38 $26.52 $26.36 $26.52 $23.43 1,226
2019-10-03 $26.17 $26.38 $26.17 $26.38 $23.30 7,145
2019-10-02 $26.34 $26.34 $26.19 $26.27 $23.21 16,558
2019-10-01 $26.87 $26.89 $26.51 $26.57 $23.47 10,340
2019-09-30 $27.02 $27.02 $26.94 $26.98 $23.83 9,862
2019-09-27 $26.96 $26.99 $26.90 $26.92 $23.78 434
2019-09-26 $27.04 $27.04 $26.98 $27.04 $23.89 2,813
2019-09-25 $26.98 $27.04 $26.98 $27.04 $23.89 248
2019-09-24 $27.20 $27.20 $27.03 $27.03 $23.88 156
2019-09-23 $27.19 $27.23 $27.15 $27.17 $24.00 2,111
2019-09-20 $27.37 $27.37 $27.21 $27.24 $24.06 1,502
2019-09-19 $27.14 $27.21 $27.14 $27.21 $24.04 2,785
2019-09-18 $27.08 $27.17 $27.01 $27.14 $23.97 2,326
2019-09-17 $27.13 $27.14 $27.12 $27.14 $23.97 613
2019-09-16 $27.01 $27.03 $26.99 $27.00 $23.85 7,999
2019-09-13 $27.00 $27.01 $26.89 $26.91 $23.77 2,533
2019-09-12 $26.75 $26.90 $26.75 $26.82 $23.69 1,083
2019-09-11 $26.62 $26.73 $26.62 $26.71 $23.59 4,205
2019-09-10 $26.54 $26.57 $26.52 $26.57 $23.47 1,495
2019-09-09 $26.48 $26.50 $26.41 $26.50 $23.41 3,977
2019-09-06 $26.51 $26.58 $26.51 $26.51 $23.41 2,990
2019-09-05 $26.53 $26.62 $26.53 $26.59 $23.48 3,598
2019-09-04 $26.45 $26.45 $26.28 $26.33 $23.26 6,122
2019-09-03 $26.36 $26.36 $26.14 $26.23 $23.17 5,217
2019-08-30 $26.26 $26.37 $26.26 $26.37 $23.29 7,928
2019-08-29 $26.23 $26.26 $26.23 $26.25 $23.19 5,239
2019-08-28 $25.87 $26.02 $25.87 $26.02 $22.98 3,180
2019-08-27 $25.86 $25.93 $25.80 $25.89 $22.87 12,364
2019-08-26 $25.85 $25.85 $25.75 $25.77 $22.76 1,156
2019-08-23 $25.99 $26.02 $25.61 $25.61 $22.62 1,500
2019-08-22 $26.13 $26.14 $25.97 $26.04 $23.00 1,179
2019-08-21 $26.02 $26.09 $26.02 $26.09 $23.04 372
2019-08-20 $25.91 $26.01 $25.90 $25.92 $22.90 2,034
2019-08-19 $25.97 $26.11 $25.96 $26.11 $23.06 1,578
2019-08-16 $25.70 $25.85 $25.70 $25.82 $22.81 2,798
2019-08-15 $25.60 $25.60 $25.52 $25.59 $22.60 6,569
2019-08-14 $25.86 $25.86 $25.63 $25.65 $22.66 2,062
2019-08-13 $26.04 $26.15 $26.04 $26.13 $23.08 4,372
2019-08-12 $25.94 $25.94 $25.94 $25.94 $22.92 554
2019-08-09 $26.22 $26.22 $26.13 $26.13 $23.08 13,643
2019-08-08 $26.23 $26.33 $26.19 $26.26 $23.20 1,215
2019-08-07 $25.80 $26.07 $25.80 $26.07 $23.02 2,679
2019-08-06 $25.70 $25.85 $25.57 $25.85 $22.83 2,644
2019-08-05 $25.73 $25.74 $25.55 $25.61 $22.62 7,070
2019-08-02 $26.29 $26.29 $25.99 $26.08 $23.04 9,858
2019-08-01 $26.37 $26.51 $26.26 $26.26 $23.20 49,365
2019-07-31 $26.41 $26.44 $26.31 $26.35 $23.28 4,335
2019-07-30 $26.40 $26.45 $26.33 $26.43 $23.34 18,551
2019-07-29 $26.43 $26.46 $26.41 $26.46 $23.37 10,655
2019-07-26 $26.53 $26.57 $26.52 $26.55 $23.45 1,987
2019-07-25 $26.55 $26.55 $26.46 $26.47 $23.38 3,236
2019-07-24 $26.58 $26.70 $26.58 $26.70 $23.59 1,532
2019-07-23 $26.65 $26.65 $26.55 $26.61 $23.51 3,396
2019-07-22 $26.50 $26.54 $26.50 $26.54 $23.44 1,140
2019-07-19 $26.57 $26.57 $26.49 $26.49 $23.40 546
2019-07-18 $26.42 $26.51 $26.42 $26.51 $23.41 1,027
2019-07-17 $26.55 $26.55 $26.48 $26.48 $23.39 1,311
2019-07-16 $26.54 $26.55 $26.53 $26.55 $23.45 1,020
2019-07-15 $26.54 $26.56 $26.48 $26.55 $23.45 2,534
2019-07-12 $26.61 $26.61 $26.52 $26.53 $23.44 1,428
2019-07-11 $26.62 $26.65 $26.62 $26.62 $23.52 2,282
2019-07-10 $26.72 $26.81 $26.59 $26.65 $23.54 2,075
2019-07-09 $26.41 $26.66 $26.41 $26.66 $23.55 1,089
2019-07-08 $26.56 $26.56 $26.48 $26.51 $23.41 2,744
2019-07-05 $26.54 $26.60 $26.47 $26.60 $23.50 9,495
2019-07-03 $26.54 $26.62 $26.54 $26.61 $23.51 2,973
2019-07-02 $26.44 $26.49 $26.38 $26.49 $23.40 507
2019-07-01 $26.79 $26.79 $26.61 $26.67 $23.36 49,337
2019-06-28 $26.47 $26.55 $26.42 $26.55 $23.24 5,340
2019-06-27 $26.42 $26.44 $26.35 $26.44 $23.15 2,093
2019-06-26 $26.52 $26.52 $26.40 $26.41 $23.12 1,296
2019-06-25 $26.64 $26.64 $26.54 $26.54 $23.24 1,578
2019-06-24 $26.84 $26.84 $26.76 $26.77 $23.44 4,577
2019-06-21 $26.79 $26.82 $26.78 $26.80 $23.47 2,242
2019-06-20 $26.88 $26.92 $26.88 $26.90 $23.56 1,183
2019-06-19 $26.77 $26.80 $26.72 $26.79 $23.46 2,179
2019-06-18 $26.76 $26.77 $26.72 $26.77 $23.44 1,024
2019-06-17 $26.50 $26.50 $26.50 $26.50 $23.21 31
2019-06-14 $26.27 $26.43 $26.25 $26.43 $23.14 1,201
2019-06-13 $26.26 $26.29 $26.22 $26.28 $23.01 1,728
2019-06-12 $26.26 $26.27 $26.26 $26.27 $23.00 2,090
2019-06-11 $26.31 $26.31 $26.31 $26.31 $23.04 185
2019-06-10 $26.32 $26.32 $26.27 $26.27 $23.00 1,202
2019-06-07 $26.25 $26.26 $26.25 $26.26 $23.00 335
2019-06-06 $26.21 $26.29 $26.21 $26.25 $22.99 4,182
2019-06-05 $26.21 $26.24 $26.08 $26.24 $22.97 541
2019-06-04 $25.96 $26.15 $25.90 $26.15 $22.90 8,358
2019-06-03 $25.99 $26.11 $25.76 $25.86 $22.64 56,748
2019-05-31 $25.87 $25.90 $25.87 $25.90 $22.68 199
2019-05-30 $26.00 $26.00 $26.00 $26.00 $22.76 2
2019-05-29 $26.20 $26.20 $26.06 $26.08 $22.84 13,853
2019-05-28 $26.35 $26.39 $26.33 $26.33 $23.06 909
2019-05-24 $26.15 $26.31 $26.15 $26.23 $22.97 1,604
2019-05-23 $26.13 $26.13 $26.09 $26.10 $22.86 465
2019-05-22 $26.40 $26.40 $26.31 $26.40 $23.12 626
2019-05-21 $26.46 $26.58 $26.41 $26.54 $23.24 2,309
2019-05-20 $26.50 $26.50 $26.34 $26.40 $23.11 5,041
2019-05-17 $26.47 $26.54 $26.47 $26.52 $23.22 2,326
2019-05-16 $26.63 $26.63 $26.54 $26.56 $23.25 1,703
2019-05-15 $26.38 $26.39 $26.38 $26.39 $23.11 399
2019-05-14 $26.24 $26.34 $26.24 $26.29 $23.02 837
2019-05-13 $26.11 $26.12 $26.08 $26.12 $22.87 726
2019-05-10 $26.35 $26.37 $26.33 $26.36 $23.08 620
2019-05-09 $26.34 $26.46 $26.31 $26.43 $23.15 2,024
2019-05-08 $26.58 $26.58 $26.57 $26.57 $23.27 406
2019-05-07 $26.52 $26.52 $26.47 $26.48 $23.18 1,057
2019-05-06 $26.56 $26.70 $26.56 $26.70 $23.38 969
2019-05-03 $26.72 $26.73 $26.70 $26.71 $23.39 1,280
2019-05-02 $26.66 $26.66 $26.59 $26.59 $23.28 886
2019-05-01 $26.80 $26.91 $26.73 $26.73 $23.40 44,037
2019-04-30 $26.84 $26.91 $26.84 $26.85 $23.51 8,017
2019-04-29 $26.89 $26.91 $26.85 $26.91 $23.56 3,742
2019-04-26 $26.75 $26.84 $26.73 $26.83 $23.50 27,985
2019-04-25 $26.85 $26.85 $26.76 $26.80 $23.47 773
2019-04-24 $26.93 $26.97 $26.82 $26.82 $23.49 15,628
2019-04-23 $26.87 $26.99 $26.85 $26.99 $23.63 51,063
2019-04-22 $26.81 $26.83 $26.77 $26.81 $23.48 2,930
2019-04-18 $26.78 $26.86 $26.78 $26.86 $23.52 768
2019-04-17 $26.69 $26.78 $26.69 $26.78 $23.45 659
2019-04-16 $26.64 $26.69 $26.64 $26.67 $23.36 802
2019-04-15 $26.58 $26.65 $26.58 $26.64 $23.33 808
2019-04-12 $26.49 $26.55 $26.49 $26.55 $23.25 8,046
2019-04-11 $26.50 $26.53 $26.43 $26.44 $23.16 3,716
2019-04-10 $26.26 $26.39 $26.26 $26.39 $23.11 2,508
2019-04-09 $26.24 $26.32 $26.24 $26.29 $23.02 8,295
2019-04-08 $26.31 $26.42 $26.31 $26.42 $23.14 918
2019-04-05 $26.28 $26.37 $26.28 $26.37 $23.09 2,693
2019-04-04 $26.14 $26.23 $26.14 $26.23 $22.97 351
2019-04-03 $26.23 $26.27 $26.11 $26.16 $22.91 3,250
2019-04-02 $26.15 $26.15 $26.09 $26.15 $22.90 793
2019-04-01 $25.91 $26.14 $25.91 $26.13 $22.88 28,231
2019-03-29 $25.85 $25.85 $25.85 $25.85 $22.64 222
2019-03-28 $25.90 $25.94 $25.83 $25.94 $22.71 2,293
2019-03-27 $25.93 $25.93 $25.77 $25.82 $22.61 3,058
2019-03-26 $25.82 $25.97 $25.82 $25.88 $22.66 3,711
2019-03-25 $25.66 $25.78 $25.66 $25.74 $22.54 3,143
2019-03-22 $25.68 $25.79 $25.68 $25.79 $22.58 695
2019-03-21 $25.96 $26.08 $25.96 $26.08 $22.84 10,073
2019-03-20 $25.96 $25.96 $25.94 $25.95 $22.72 848
2019-03-19 $26.11 $26.11 $26.02 $26.02 $22.79 964
2019-03-18 $26.01 $26.10 $26.01 $26.10 $22.85 900
2019-03-15 $25.93 $25.94 $25.90 $25.93 $22.71 6,213
2019-03-14 $25.93 $25.96 $25.79 $25.85 $22.63 16,713
2019-03-13 $25.90 $26.02 $25.87 $25.94 $22.71 69,146
2019-03-12 $25.79 $25.88 $25.79 $25.86 $22.64 743
2019-03-11 $25.85 $25.89 $25.78 $25.83 $22.62 4,252
2019-03-08 $25.63 $25.65 $25.56 $25.63 $22.44 6,856
2019-03-07 $25.72 $25.77 $25.72 $25.75 $22.55 2,209
2019-03-06 $25.82 $25.87 $25.77 $25.83 $22.61 1,791
2019-03-05 $25.82 $25.82 $25.76 $25.81 $22.60 1,943
2019-03-04 $25.77 $25.77 $25.66 $25.72 $22.52 1,666
2019-03-01 $25.89 $25.89 $25.73 $25.77 $22.56 2,403
2019-02-28 $25.69 $25.69 $25.59 $25.65 $22.46 4,413
2019-02-27 $25.64 $25.75 $25.64 $25.75 $22.55 793
2019-02-26 $25.79 $25.79 $25.73 $25.73 $22.53 827
2019-02-25 $25.72 $25.74 $25.70 $25.71 $22.51 6,447
2019-02-22 $25.70 $25.71 $25.62 $25.65 $22.46 10,874
2019-02-21 $25.71 $25.71 $25.61 $25.64 $22.45 1,968
2019-02-20 $25.62 $25.69 $25.60 $25.69 $22.49 2,014
2019-02-19 $25.48 $25.51 $25.46 $25.50 $22.33 1,240
2019-02-15 $25.35 $25.39 $25.35 $25.39 $22.23 758
2019-02-14 $25.00 $25.15 $25.00 $25.14 $22.01 2,083
2019-02-13 $25.10 $25.10 $24.95 $24.98 $21.87 3,098
2019-02-12 $24.95 $25.00 $24.95 $25.00 $21.89 932
2019-02-11 $24.96 $24.96 $24.83 $24.88 $21.78 3,409
2019-02-08 $24.91 $24.99 $24.89 $24.99 $21.88 1,548
2019-02-07 $25.15 $25.20 $25.02 $25.16 $22.03 8,500
2019-02-06 $25.11 $25.18 $25.11 $25.12 $22.00 1,652
2019-02-05 $25.03 $25.08 $25.03 $25.08 $21.96 1,614
2019-02-04 $24.79 $24.94 $24.79 $24.94 $21.84 3,304
2019-02-01 $24.80 $24.85 $24.79 $24.79 $21.71 860
2019-01-31 $24.90 $24.94 $24.84 $24.85 $21.76 5,064
2019-01-30 $24.69 $24.79 $24.69 $24.79 $21.70 649
2019-01-29 $24.81 $24.81 $24.79 $24.79 $21.70 756
2019-01-28 $24.44 $24.57 $24.44 $24.57 $21.51 5,290
2019-01-25 $24.57 $24.59 $24.50 $24.56 $21.51 15,195
2019-01-24 $24.36 $24.44 $24.28 $24.44 $21.40 5,473
2019-01-23 $24.43 $24.47 $24.30 $24.34 $21.31 3,399
2019-01-22 $24.32 $24.45 $24.31 $24.35 $21.32 14,505
2019-01-18 $24.50 $24.53 $24.49 $24.52 $21.47 4,145
2019-01-17 $24.19 $24.33 $24.19 $24.33 $21.30 5,011
2019-01-16 $23.94 $24.13 $23.94 $24.13 $21.13 2,675
2019-01-15 $24.00 $24.04 $23.94 $24.03 $21.04 2,754
2019-01-14 $23.89 $23.98 $23.80 $23.91 $20.93 4,988
2019-01-11 $23.77 $23.86 $23.75 $23.83 $20.87 40,737
2019-01-10 $23.45 $23.76 $23.45 $23.74 $20.79 2,125
2019-01-09 $23.49 $23.64 $23.45 $23.64 $20.70 1,460
2019-01-08 $23.41 $23.42 $23.25 $23.30 $20.41 7,121
2019-01-07 $22.93 $23.17 $22.93 $23.14 $20.27 8,958
2019-01-04 $24.25 $24.25 $22.58 $23.00 $20.14 3,941
2019-01-03 $22.54 $22.67 $22.54 $22.59 $19.78 1,426
2019-01-02 $22.63 $22.91 $22.63 $22.84 $20.00 309,592
2018-12-31 $22.67 $22.83 $22.67 $22.79 $19.95 5,138
2018-12-28 $22.70 $22.79 $22.61 $22.64 $19.82 11,294
2018-12-27 $22.46 $22.87 $22.46 $22.63 $19.47 8,325
2018-12-26 $22.30 $22.86 $22.12 $22.86 $19.66 11,467
2018-12-24 $23.09 $23.09 $22.00 $22.32 $19.20 14,615
2018-12-21 $22.87 $22.95 $22.53 $22.53 $19.38 12,893
2018-12-20 $23.15 $23.15 $22.83 $22.85 $19.65 7,457
2018-12-19 $23.44 $23.53 $23.06 $23.06 $19.84 9,868
2018-12-18 $23.40 $23.48 $23.35 $23.35 $20.08 2,245
2018-12-17 $23.49 $23.57 $23.22 $23.22 $19.97 6,543
2018-12-14 $23.79 $23.82 $23.62 $23.65 $20.35 2,916
2018-12-13 $24.04 $24.04 $23.80 $23.86 $20.52 11,587
2018-12-12 $23.99 $24.06 $23.89 $23.92 $20.57 4,993
2018-12-11 $24.09 $24.13 $23.74 $23.74 $20.43 46,629
2018-12-10 $23.94 $23.94 $23.67 $23.85 $20.52 5,608
2018-12-07 $24.16 $24.18 $23.87 $23.92 $20.58 3,631
2018-12-06 $24.12 $24.14 $23.89 $24.14 $20.77 8,322
2018-12-04 $24.59 $24.66 $24.36 $24.40 $20.99 1,901
2018-12-03 $25.63 $25.63 $25.24 $25.27 $21.19 2,039
2018-11-30 $25.02 $25.21 $25.02 $25.21 $21.14 297,535
2018-11-29 $25.26 $25.28 $25.17 $25.26 $21.18 23,715
2018-11-28 $24.84 $25.02 $24.84 $25.02 $20.98 1,996
2018-11-27 $24.85 $24.85 $24.73 $24.78 $20.78 6,140
2018-11-26 $24.91 $24.92 $24.84 $24.88 $20.86 15,267
2018-11-23 $24.80 $24.87 $24.66 $24.66 $20.68 6,878
2018-11-21 $24.86 $25.11 $24.86 $25.11 $21.06 2,190
2018-11-20 $24.68 $24.68 $24.60 $24.63 $20.66 1,196
2018-11-19 $25.01 $25.11 $24.89 $24.94 $20.91 6,554
2018-11-16 $25.02 $25.13 $25.02 $25.13 $21.07 7,008
2018-11-15 $25.14 $25.14 $24.95 $25.11 $21.06 8,578
2018-11-14 $25.02 $25.02 $24.99 $24.99 $20.96 774
2018-11-13 $25.01 $25.20 $25.01 $25.06 $21.01 4,494
2018-11-12 $25.04 $25.12 $25.04 $25.12 $21.06 1,194
2018-11-09 $25.17 $25.27 $25.17 $25.23 $21.16 3,314
2018-11-08 $25.44 $25.44 $25.34 $25.34 $21.25 1,620
2018-11-07 $25.23 $25.36 $25.23 $25.36 $21.27 1,771
2018-11-06 $25.22 $25.22 $25.15 $25.17 $21.10 807
2018-11-05 $25.11 $25.13 $25.06 $25.11 $21.06 1,248
2018-11-02 $24.93 $24.93 $24.93 $24.93 $20.91 274
2018-11-01 $25.01 $25.01 $24.89 $24.93 $20.91 2,310
2018-10-31 $24.89 $24.96 $24.85 $24.87 $20.85 22,166
2018-10-30 $24.42 $24.42 $24.42 $24.42 $20.48 231
2018-10-29 $24.57 $24.71 $24.53 $24.53 $20.57 1,062
2018-10-26 $24.29 $24.54 $24.29 $24.54 $20.58 5,239
2018-10-25 $24.71 $24.72 $24.60 $24.68 $20.69 10,646
2018-10-24 $24.93 $25.01 $24.60 $24.60 $20.63 7,809
2018-10-23 $24.93 $25.22 $24.92 $25.22 $21.15 3,680
2018-10-22 $25.67 $25.67 $25.35 $25.35 $21.26 10,767
2018-10-19 $25.43 $25.56 $25.43 $25.53 $21.41 1,603
2018-10-18 $25.33 $25.33 $25.32 $25.32 $21.24 1,028
2018-10-17 $25.45 $25.57 $25.45 $25.47 $21.36 5,822
2018-10-16 $25.29 $25.51 $25.29 $25.46 $21.35 3,954
2018-10-15 $25.33 $25.34 $25.32 $25.32 $21.23 2,682
2018-10-12 $25.40 $25.43 $25.18 $25.33 $21.24 4,188
2018-10-11 $25.40 $25.45 $25.27 $25.39 $21.29 7,400
2018-10-10 $26.00 $26.00 $25.80 $25.80 $21.63 1,600
2018-10-09 $26.30 $26.30 $26.24 $26.25 $22.01 596
2018-10-08 $26.41 $26.46 $26.25 $26.31 $22.06 9,265
2018-10-05 $26.55 $26.55 $26.38 $26.38 $22.12 3,096
2018-10-04 $26.40 $26.44 $26.37 $26.44 $22.17 1,593
2018-10-03 $26.51 $26.55 $26.51 $26.55 $22.26 400
2018-10-02 $26.47 $26.51 $26.45 $26.51 $22.23 23,279
2018-10-01 $26.80 $26.80 $26.54 $26.58 $22.29 41,333
2018-09-28 $26.70 $26.88 $26.55 $26.57 $22.28 1,321,600
2018-09-27 $26.63 $26.63 $26.63 $26.63 $22.33 83
2018-09-26 $26.63 $26.63 $26.63 $26.63 $22.33 0
2018-09-25 $26.63 $26.63 $26.63 $26.63 $22.33 0
2018-09-24 $26.72 $26.72 $26.63 $26.63 $22.33 2,780
2018-09-21 $26.72 $26.72 $26.72 $26.72 $22.41 532
2018-09-20 $26.53 $26.53 $26.53 $26.53 $22.25 0
2018-09-19 $26.53 $26.53 $26.53 $26.53 $22.25 100
2018-09-18 $26.37 $26.37 $26.37 $26.37 $22.11 18
2018-09-17 $26.45 $26.45 $26.37 $26.37 $22.11 815
2018-09-14 $26.30 $26.30 $26.30 $26.30 $22.05 301
2018-09-13 $26.36 $26.37 $26.32 $26.32 $22.07 416
2018-09-12 $26.50 $26.50 $26.50 $26.50 $22.22 23
2018-09-11 $26.40 $26.50 $26.40 $26.50 $22.22 7,420
2018-09-10 $26.37 $26.40 $26.37 $26.40 $22.14 757
2018-09-07 $26.41 $26.41 $26.41 $26.41 $22.15 200
2018-09-06 $26.44 $26.44 $26.44 $26.44 $22.17 278
2018-09-05 $26.49 $26.53 $26.49 $26.53 $22.25 1,164
2018-09-04 $26.54 $26.60 $26.53 $26.54 $22.25 8,507
2018-08-31 $26.77 $26.77 $26.77 $26.77 $22.45 568
2018-08-30 $26.99 $26.99 $26.99 $26.99 $22.63 0
2018-08-29 $26.99 $26.99 $26.99 $26.99 $22.63 200
2018-08-28 $27.16 $27.16 $27.16 $27.16 $22.78 100
2018-08-27 $27.11 $27.11 $27.10 $27.11 $22.73 3,842
2018-08-24 $26.93 $26.93 $26.93 $26.93 $22.58 0
2018-08-23 $26.93 $26.93 $26.93 $26.93 $22.58 0
2018-08-22 $26.93 $26.93 $26.93 $26.93 $22.58 200
2018-08-21 $26.86 $26.86 $26.86 $26.86 $22.52 0
2018-08-20 $26.86 $26.86 $26.86 $26.86 $22.52 0
2018-08-17 $26.86 $26.86 $26.86 $26.86 $22.52 0
2018-08-16 $26.71 $26.86 $26.71 $26.86 $22.52 732
2018-08-15 $26.99 $26.99 $26.99 $26.99 $22.63 0
2018-08-14 $26.92 $26.99 $26.92 $26.99 $22.63 1,469
2018-08-13 $27.00 $27.00 $26.84 $26.85 $22.52 622
2018-08-10 $26.97 $26.97 $26.94 $26.95 $22.60 2,860
2018-08-09 $26.97 $26.97 $26.97 $26.97 $22.62 500
2018-08-08 $26.84 $26.90 $26.84 $26.90 $22.56 1,964
2018-08-07 $26.96 $26.96 $26.96 $26.96 $22.61 521
2018-08-06 $26.99 $26.99 $26.99 $26.99 $22.63 64
2018-08-03 $27.00 $27.09 $26.99 $26.99 $22.63 5,510
2018-08-02 $26.98 $27.02 $26.97 $27.02 $22.66 1,497
2018-08-01 $27.06 $27.09 $26.94 $26.94 $22.59 11,178
2018-07-31 $27.07 $27.07 $27.07 $27.07 $22.70 2,000
2018-07-30 $26.88 $26.89 $26.87 $26.88 $22.54 9,800
2018-07-27 $27.01 $27.01 $27.01 $27.01 $22.65 48,135
2018-07-26 $27.13 $27.13 $27.12 $27.12 $22.74 837
2018-07-25 $26.93 $26.93 $26.93 $26.93 $22.58 405
2018-07-24 $27.01 $27.01 $27.01 $27.01 $22.65 0
2018-07-23 $27.01 $27.01 $27.01 $27.01 $22.65 0
2018-07-20 $27.01 $27.01 $27.01 $27.01 $22.65 200
2018-07-19 $27.14 $27.14 $27.12 $27.12 $22.74 750
2018-07-18 $27.22 $27.22 $27.22 $27.22 $22.82 0
2018-07-17 $27.22 $27.22 $27.22 $27.22 $22.82 2
2018-07-16 $27.22 $27.22 $27.22 $27.22 $22.82 22
2018-07-13 $27.22 $27.22 $27.22 $27.22 $22.82 0
2018-07-12 $27.22 $27.22 $27.22 $27.22 $22.82 600
2018-07-11 $26.84 $26.84 $26.84 $26.84 $22.51 303
2018-07-10 $26.65 $26.65 $26.65 $26.65 $22.35 10
2018-07-09 $26.65 $26.65 $26.65 $26.65 $22.35 199
2018-07-06 $26.65 $26.65 $26.65 $26.65 $22.35 58
2018-07-05 $26.65 $26.65 $26.65 $26.65 $22.35 1
2018-07-03 $26.79 $26.80 $26.65 $26.65 $22.35 6,672
2018-07-02 $26.87 $26.87 $26.87 $26.87 $22.30 105
2018-06-29 $26.90 $26.90 $26.90 $26.90 $22.33 0
2018-06-28 $26.88 $26.90 $26.88 $26.90 $22.33 5,000
2018-06-27 $26.86 $26.86 $26.80 $26.80 $22.24 29,100
2018-06-26 $27.27 $27.27 $27.27 $27.27 $22.63 0
2018-06-25 $27.27 $27.27 $27.27 $27.27 $22.63 0
2018-06-22 $27.11 $27.27 $27.08 $27.27 $22.63 61,550
2018-06-21 $27.04 $27.04 $27.04 $27.04 $22.44 0
2018-06-20 $27.04 $27.04 $27.04 $27.04 $22.44 1,100
2018-06-19 $26.83 $26.83 $26.83 $26.83 $22.27 10
2018-06-18 $26.83 $26.83 $26.83 $26.83 $22.27 0
2018-06-15 $26.83 $26.83 $26.83 $26.83 $22.27 0
2018-06-14 $26.83 $26.83 $26.83 $26.83 $22.27 0
2018-06-13 $26.86 $26.96 $26.83 $26.83 $22.27 3,985
2018-06-12 $26.85 $26.85 $26.82 $26.82 $22.26 526
2018-06-11 $26.93 $26.93 $26.91 $26.91 $22.33 330
2018-06-08 $26.58 $26.58 $26.58 $26.58 $22.06 0
2018-06-07 $26.58 $26.58 $26.58 $26.58 $22.06 0
2018-06-06 $26.57 $26.58 $26.57 $26.58 $22.06 508
2018-06-05 $26.42 $26.61 $26.42 $26.61 $22.09 1,356
2018-06-04 $26.50 $26.50 $26.50 $26.50 $21.99 225
2018-06-01 $26.45 $26.45 $26.45 $26.45 $21.95 0
2018-05-31 $26.45 $26.45 $26.45 $26.45 $21.95 0
2018-05-30 $26.45 $26.45 $26.45 $26.45 $21.95 2,930
2018-05-29 $26.17 $26.17 $26.15 $26.15 $21.70 15,500
2018-05-25 $26.64 $26.64 $26.64 $26.64 $22.11 0
2018-05-24 $26.64 $26.64 $26.64 $26.64 $22.11 1,895
2018-05-23 $26.64 $26.64 $26.62 $26.63 $22.10 3,530
2018-05-22 $26.77 $26.77 $26.77 $26.77 $22.22 0
2018-05-21 $26.77 $26.77 $26.77 $26.77 $22.22 0
2018-05-18 $26.77 $26.77 $26.77 $26.77 $22.22 0
2018-05-17 $26.74 $26.77 $26.74 $26.77 $22.22 2,240
2018-05-16 $26.59 $26.59 $26.59 $26.59 $22.07 0
2018-05-15 $26.61 $26.61 $26.59 $26.59 $22.07 394
2018-05-14 $26.38 $26.38 $26.38 $26.38 $21.89 0
2018-05-11 $26.40 $26.40 $26.38 $26.38 $21.89 3,052
2018-05-10 $26.30 $26.41 $26.30 $26.41 $21.92 773
2018-05-09 $25.90 $25.90 $25.90 $25.90 $21.50 0
2018-05-08 $25.90 $25.90 $25.90 $25.90 $21.50 0
2018-05-07 $25.90 $25.90 $25.90 $25.90 $21.50 0
2018-05-04 $25.90 $25.90 $25.90 $25.90 $21.50 674
2018-05-03 $25.61 $25.61 $25.61 $25.61 $21.26 80
2018-05-02 $25.61 $25.61 $25.61 $25.61 $21.26 0
2018-05-01 $25.68 $25.68 $25.61 $25.61 $21.26 265
2018-04-30 $25.89 $25.89 $25.83 $25.83 $21.43 1,669
2018-04-27 $25.75 $25.78 $25.74 $25.78 $21.40 13,175
2018-04-26 $25.71 $25.75 $25.71 $25.75 $21.37 1,143
2018-04-25 $25.55 $25.55 $25.55 $25.55 $21.21 0
2018-04-24 $25.55 $25.55 $25.55 $25.55 $21.21 0
2018-04-23 $25.55 $25.55 $25.55 $25.55 $21.21 100
2018-04-20 $25.40 $25.40 $25.40 $25.40 $21.08 1,023
2018-04-19 $25.51 $25.51 $25.51 $25.51 $21.17 0
2018-04-18 $25.35 $25.52 $25.35 $25.51 $21.17 4,800
2018-04-17 $25.22 $25.23 $25.22 $25.22 $20.93 2,120
2018-04-16 $25.08 $25.08 $25.08 $25.08 $20.82 483
2018-04-13 $25.14 $25.14 $25.07 $25.07 $20.81 1,540
2018-04-12 $25.15 $25.15 $25.15 $25.15 $20.87 0
2018-04-11 $25.15 $25.15 $25.15 $25.15 $20.87 0
2018-04-10 $25.15 $25.15 $25.15 $25.15 $20.87 200
2018-04-09 $25.25 $25.25 $25.15 $25.15 $20.87 7,355
2018-04-06 $25.24 $25.24 $25.00 $25.02 $20.77 52,784
2018-04-05 $25.00 $25.00 $25.00 $25.00 $20.75 80
2018-04-04 $24.77 $25.00 $24.77 $25.00 $20.75 1,115
2018-04-03 $25.11 $25.11 $24.86 $24.88 $20.65 18,207
2018-04-02 $25.15 $25.21 $24.94 $25.05 $20.79 17,297
2018-03-29 $25.23 $25.23 $25.23 $25.23 $20.94 1,038
2018-03-28 $24.97 $24.97 $24.97 $24.97 $20.72 210
2018-03-27 $25.08 $25.08 $25.08 $25.08 $20.82 0
2018-03-26 $25.08 $25.08 $25.08 $25.08 $20.82 0
2018-03-23 $25.08 $25.08 $25.08 $25.08 $20.82 2,650
2018-03-22 $25.40 $25.40 $25.40 $25.40 $21.08 300
2018-03-21 $25.81 $25.81 $25.80 $25.81 $21.42 610
2018-03-20 $25.59 $25.59 $25.59 $25.59 $21.24 0
2018-03-19 $25.90 $25.90 $25.58 $25.59 $21.24 11,663
2018-03-16 $25.95 $25.95 $25.95 $25.95 $21.54 600
2018-03-15 $25.85 $25.85 $25.85 $25.85 $21.46 115
2018-03-14 $25.80 $25.85 $25.80 $25.85 $21.46 8,916
2018-03-13 $25.66 $25.66 $25.66 $25.66 $21.30 0
2018-03-12 $25.66 $25.66 $25.66 $25.66 $21.30 0
2018-03-09 $25.67 $25.67 $25.66 $25.66 $21.30 1,327
2018-03-08 $25.59 $25.61 $25.53 $25.58 $21.23 2,400
2018-03-07 $25.63 $25.65 $25.63 $25.65 $21.29 3,450
2018-03-06 $25.45 $25.57 $25.45 $25.50 $21.16 3,120
2018-03-05 $25.16 $25.55 $25.16 $25.55 $21.21 4,310
2018-03-02 $25.09 $25.30 $25.09 $25.20 $20.92 28,471
2018-03-01 $25.34 $25.44 $25.22 $25.25 $20.96 41,314
2018-02-28 $25.71 $25.71 $25.56 $25.56 $21.21 3,144
2018-02-27 $25.73 $25.73 $25.73 $25.73 $21.35 0
2018-02-26 $25.73 $25.73 $25.73 $25.73 $21.35 0
2018-02-23 $25.72 $25.73 $25.72 $25.73 $21.35 7,000
2018-02-22 $25.72 $25.72 $25.51 $25.51 $21.17 2,300
2018-02-21 $25.64 $25.64 $25.60 $25.60 $21.25 1,791
2018-02-20 $25.43 $25.44 $25.43 $25.44 $21.11 1,650
2018-02-16 $25.35 $25.38 $25.35 $25.38 $21.06 6,220
2018-02-15 $25.23 $25.23 $25.21 $25.21 $20.92 2,940
2018-02-14 $25.23 $25.29 $25.23 $25.29 $20.99 2,848
2018-02-13 $24.86 $24.97 $24.86 $24.97 $20.72 2,074
2018-02-12 $24.96 $25.04 $24.96 $25.04 $20.78 9,920
2018-02-09 $24.79 $24.79 $24.31 $24.52 $20.35 12,516
2018-02-08 $24.92 $24.94 $24.79 $24.80 $20.58 1,445
2018-02-07 $25.07 $25.31 $25.07 $25.26 $20.97 7,651
2018-02-06 $24.81 $25.31 $24.75 $25.31 $21.01 3,405
2018-02-05 $25.55 $25.60 $25.14 $25.28 $20.98 6,644
2018-02-02 $26.00 $26.00 $25.66 $25.66 $21.30 12,030
2018-02-01 $26.08 $26.18 $26.04 $26.04 $21.61 9,679
2018-01-31 $26.24 $26.26 $26.22 $26.22 $21.76 1,243
2018-01-30 $26.26 $26.26 $26.26 $26.26 $21.79 4,018
2018-01-29 $26.54 $26.56 $26.44 $26.44 $21.94 3,900
2018-01-26 $26.78 $26.78 $26.78 $26.78 $22.23 0
2018-01-25 $26.78 $26.78 $26.78 $26.78 $22.23 0
2018-01-24 $26.78 $26.78 $26.78 $26.78 $22.23 100
2018-01-23 $26.97 $26.97 $26.97 $26.97 $22.38 60
2018-01-22 $26.79 $26.97 $26.73 $26.97 $22.38 18,230
2018-01-19 $26.72 $26.72 $26.72 $26.72 $22.18 0
2018-01-18 $26.82 $26.82 $26.72 $26.72 $22.18 485
2018-01-17 $26.76 $26.76 $26.76 $26.76 $22.21 300
2018-01-16 $26.77 $26.77 $26.77 $26.77 $22.22 352
2018-01-12 $26.76 $26.76 $26.76 $26.76 $22.21 1
2018-01-11 $26.74 $26.76 $26.74 $26.76 $22.21 4,180
2018-01-10 $26.70 $26.70 $26.70 $26.70 $22.16 0
2018-01-09 $26.70 $26.70 $26.70 $26.70 $22.16 3
2018-01-08 $26.75 $26.75 $26.70 $26.70 $22.16 2,296
2018-01-05 $26.76 $26.76 $26.76 $26.76 $22.21 76
2018-01-04 $26.76 $26.76 $26.76 $26.76 $22.21 8
2018-01-03 $26.76 $26.76 $26.76 $26.76 $22.21 261
2018-01-02 $26.55 $26.60 $26.46 $26.60 $22.07 9,131
2017-12-29 $26.43 $26.43 $26.40 $26.40 $21.91 504
2017-12-28 $26.45 $26.45 $26.45 $26.45 $21.95 400
2017-12-27 $26.66 $26.66 $26.66 $26.66 $21.88 508
2017-12-26 $26.69 $26.73 $26.69 $26.73 $21.94 595
2017-12-22 $26.74 $26.74 $26.74 $26.74 $21.95 228
2017-12-21 $26.76 $26.76 $26.69 $26.69 $21.91 2,006
2017-12-20 $26.58 $26.96 $26.58 $26.96 $22.13 6,774
2017-12-19 $26.70 $26.73 $26.70 $26.73 $21.94 814
2017-12-18 $26.66 $26.77 $26.66 $26.72 $21.93 452
2017-12-15 $26.66 $26.66 $26.66 $26.66 $21.88 1,516
2017-12-14 $26.70 $26.70 $26.48 $26.48 $21.73 744
2017-12-13 $26.75 $26.78 $26.70 $26.70 $21.91 5,019
2017-12-12 $26.62 $26.62 $26.62 $26.62 $21.85 48
2017-12-11 $26.62 $26.62 $26.62 $26.62 $21.85 1,100
2017-12-08 $26.61 $26.61 $26.58 $26.58 $21.82 972
2017-12-07 $26.42 $26.42 $26.42 $26.42 $21.68 142
2017-12-06 $26.31 $26.31 $26.31 $26.31 $21.59 286
2017-12-05 $26.30 $26.30 $26.30 $26.30 $21.59 225
2017-12-04 $26.50 $26.50 $26.38 $26.38 $21.65 1,115
2017-12-01 $26.50 $26.60 $26.40 $26.57 $21.81 11,328
2017-11-30 $26.40 $26.40 $26.40 $26.40 $21.67 40
2017-11-29 $26.40 $26.40 $26.40 $26.40 $21.67 0
2017-11-28 $26.40 $26.40 $26.40 $26.40 $21.67 200
2017-11-27 $26.58 $26.58 $26.58 $26.58 $21.81 0
2017-11-24 $26.59 $26.59 $26.58 $26.58 $21.81 1,347
2017-11-22 $26.52 $26.52 $26.52 $26.52 $21.77 200
2017-11-21 $26.40 $26.40 $26.40 $26.40 $21.67 0
2017-11-20 $26.40 $26.40 $26.40 $26.40 $21.67 2,800
2017-11-17 $26.31 $26.35 $26.31 $26.35 $21.63 10,047
2017-11-16 $26.19 $26.31 $26.19 $26.31 $21.59 5,050
2017-11-15 $26.32 $26.32 $26.32 $26.32 $21.60 0
2017-11-14 $26.30 $26.33 $26.30 $26.32 $21.60 3,390
2017-11-13 $26.46 $26.46 $26.46 $26.46 $21.72 1
2017-11-10 $26.46 $26.46 $26.46 $26.46 $21.72 0
2017-11-09 $26.43 $26.46 $26.43 $26.46 $21.72 690
2017-11-08 $26.49 $26.49 $26.49 $26.49 $21.74 0
2017-11-07 $26.49 $26.49 $26.49 $26.49 $21.74 82
2017-11-06 $26.46 $26.49 $26.46 $26.49 $21.74 872
2017-11-03 $26.40 $26.40 $26.40 $26.40 $21.67 4,650
2017-11-02 $26.40 $26.41 $26.39 $26.41 $21.68 10,223
2017-11-01 $26.55 $26.55 $26.55 $26.55 $21.79 3,026
2017-10-31 $26.46 $26.49 $26.46 $26.49 $21.74 625
2017-10-30 $26.41 $26.41 $26.41 $26.41 $21.68 2,350
2017-10-27 $26.21 $26.21 $26.21 $26.21 $21.51 0
2017-10-26 $26.21 $26.21 $26.21 $26.21 $21.51 3,330
2017-10-25 $26.15 $26.15 $26.15 $26.15 $21.46 2,650
2017-10-24 $26.15 $26.15 $26.15 $26.15 $21.46 286
2017-10-23 $26.15 $26.15 $26.15 $26.15 $21.46 300
2017-10-20 $26.04 $26.04 $26.04 $26.04 $21.37 67
2017-10-19 $26.04 $26.05 $26.04 $26.04 $21.37 600
2017-10-18 $26.06 $26.06 $26.06 $26.06 $21.39 9
2017-10-17 $26.05 $26.06 $26.05 $26.06 $21.39 1,800
2017-10-16 $25.85 $25.85 $25.85 $25.85 $21.22 0
2017-10-13 $25.85 $25.85 $25.85 $25.85 $21.22 0
2017-10-12 $25.85 $25.85 $25.85 $25.85 $21.22 183
2017-10-11 $25.95 $25.95 $25.95 $25.95 $21.30 0
2017-10-10 $25.95 $25.95 $25.95 $25.95 $21.30 1,150
2017-10-09 $25.80 $25.80 $25.80 $25.80 $21.17 0
2017-10-06 $25.80 $25.80 $25.80 $25.80 $21.17 0
2017-10-05 $25.80 $25.80 $25.80 $25.80 $21.17 0
2017-10-04 $25.80 $25.80 $25.80 $25.80 $21.17 55
2017-10-03 $25.85 $25.86 $25.80 $25.80 $21.17 5,640
2017-10-02 $25.71 $25.71 $25.71 $25.71 $21.10 162
2017-09-29 $25.70 $25.71 $25.70 $25.71 $21.10 4,650
2017-09-28 $25.64 $25.65 $25.64 $25.65 $21.05 5,100
2017-09-27 $25.46 $25.51 $25.46 $25.51 $20.94 3,600
2017-09-26 $25.38 $25.40 $25.34 $25.37 $20.82 2,879
2017-09-25 $25.27 $25.36 $25.27 $25.35 $20.81 6,903
2017-09-22 $25.27 $25.27 $25.22 $25.22 $20.70 6,100
2017-09-21 $25.23 $25.34 $25.23 $25.34 $20.80 3,900
2017-09-20 $25.13 $25.17 $25.06 $25.17 $20.66 7,625
2017-09-19 $24.93 $25.03 $24.93 $25.03 $20.54 2,703
2017-09-18 $24.83 $24.87 $24.83 $24.87 $20.41 2,200
2017-09-15 $24.69 $24.82 $24.68 $24.75 $20.31 7,709
2017-09-14 $24.76 $24.78 $24.73 $24.76 $20.32 11,194
2017-09-13 $24.71 $24.75 $24.69 $24.69 $20.26 3,065
2017-09-12 $24.58 $24.66 $24.56 $24.66 $20.24 1,500
2017-09-11 $24.51 $24.60 $24.50 $24.51 $20.12 6,350
2017-09-08 $24.41 $24.45 $24.37 $24.43 $20.05 3,600
2017-09-07 $24.48 $24.50 $24.46 $24.47 $20.08 1,190
2017-09-06 $24.66 $24.66 $24.50 $24.53 $20.13 4,200
2017-09-05 $24.68 $24.68 $24.68 $24.68 $20.26 0
2017-09-01 $24.68 $24.68 $24.68 $24.68 $20.26 11
2017-08-31 $24.68 $24.68 $24.68 $24.68 $20.26 0
2017-08-30 $24.70 $24.72 $24.68 $24.68 $20.26 1,497
2017-08-29 $24.49 $24.55 $24.49 $24.55 $20.15 2,000
2017-08-28 $24.48 $24.49 $24.42 $24.49 $20.10 4,503
2017-08-25 $24.59 $24.59 $24.58 $24.58 $20.17 400
2017-08-24 $24.56 $24.61 $24.56 $24.61 $20.20 600
2017-08-23 $24.57 $24.65 $24.57 $24.58 $20.17 2,910
2017-08-22 $24.38 $24.38 $24.38 $24.38 $20.01 0
2017-08-21 $24.38 $24.38 $24.38 $24.38 $20.01 10
2017-08-18 $24.38 $24.38 $24.38 $24.38 $20.01 300
2017-08-17 $24.68 $24.68 $24.68 $24.68 $20.26 0
2017-08-16 $24.69 $24.70 $24.68 $24.68 $20.26 700
2017-08-15 $24.67 $24.67 $24.67 $24.67 $20.25 6
2017-08-14 $24.74 $24.74 $24.67 $24.67 $20.25 1,311
2017-08-11 $24.49 $24.49 $24.49 $24.49 $20.10 100
2017-08-10 $24.72 $24.77 $24.65 $24.77 $20.33 3,200
2017-08-09 $24.88 $24.88 $24.82 $24.82 $20.37 900
2017-08-08 $24.92 $24.97 $24.87 $24.87 $20.41 1,773
2017-08-07 $24.91 $24.91 $24.91 $24.91 $20.44 1,500
2017-08-04 $24.83 $24.91 $24.80 $24.90 $20.44 3,500
2017-08-03 $24.88 $24.88 $24.88 $24.88 $20.42 220
2017-08-02 $24.87 $24.88 $24.87 $24.88 $20.42 233
2017-08-01 $24.60 $24.79 $24.60 $24.79 $20.34 1,008
2017-07-31 $24.70 $24.77 $24.70 $24.75 $20.31 1,000
2017-07-28 $24.61 $24.61 $24.60 $24.60 $20.19 1,000
2017-07-27 $24.58 $24.73 $24.55 $24.73 $20.30 7,017
2017-07-26 $24.84 $24.84 $24.84 $24.84 $20.39 794
2017-07-25 $24.81 $24.82 $24.77 $24.82 $20.37 1,500
2017-07-24 $24.64 $24.64 $24.64 $24.64 $20.22 100
2017-07-21 $24.82 $24.82 $24.82 $24.82 $20.37 0
2017-07-20 $24.82 $24.82 $24.82 $24.82 $20.37 0
2017-07-19 $24.81 $24.82 $24.81 $24.82 $20.37 850
2017-07-18 $24.69 $24.69 $24.69 $24.69 $20.26 0
2017-07-17 $24.69 $24.69 $24.69 $24.69 $20.26 1,000
2017-07-14 $24.61 $24.61 $24.61 $24.61 $20.20 15
2017-07-13 $24.61 $24.61 $24.61 $24.61 $20.20 32
2017-07-12 $24.61 $24.61 $24.61 $24.61 $20.20 0
2017-07-11 $24.61 $24.61 $24.61 $24.61 $20.20 104
2017-07-10 $24.38 $24.38 $24.38 $24.38 $20.01 77
2017-07-07 $24.37 $24.38 $24.37 $24.38 $20.01 400
2017-07-06 $24.52 $24.52 $24.51 $24.52 $20.12 416
2017-07-05 $24.84 $24.84 $24.84 $24.84 $20.23 24
2017-07-03 $24.84 $24.84 $24.84 $24.84 $20.23 71
2017-06-30 $24.78 $24.84 $24.77 $24.84 $20.23 720
2017-06-29 $24.95 $24.95 $24.90 $24.91 $20.29 411
2017-06-28 $25.14 $25.14 $25.13 $25.13 $20.47 201
2017-06-27 $25.05 $25.08 $24.99 $24.99 $20.35 5,644
2017-06-26 $25.05 $25.05 $25.05 $25.05 $20.40 1
2017-06-23 $24.94 $25.05 $24.87 $25.05 $20.40 1,140
2017-06-22 $24.72 $24.72 $24.72 $24.72 $20.13 0
2017-06-21 $24.72 $24.72 $24.72 $24.72 $20.13 0
2017-06-20 $24.72 $24.72 $24.72 $24.72 $20.13 0
2017-06-19 $24.72 $24.72 $24.72 $24.72 $20.13 0
2017-06-16 $24.72 $24.72 $24.72 $24.72 $20.13 182
2017-06-15 $24.72 $24.72 $24.72 $24.72 $20.13 500
2017-06-14 $25.17 $25.17 $25.17 $25.17 $20.50 0
2017-06-13 $25.17 $25.17 $25.17 $25.17 $20.50 0
2017-06-12 $25.17 $25.17 $25.17 $25.17 $20.50 0
2017-06-09 $25.17 $25.17 $25.17 $25.17 $20.50 0
2017-06-08 $25.17 $25.17 $25.17 $25.17 $20.50 100
2017-06-07 $25.28 $25.28 $25.28 $25.28 $20.59 900
2017-06-06 $25.10 $25.10 $25.10 $25.10 $20.44 1,048
2017-06-05 $25.20 $25.20 $25.16 $25.16 $20.49 1,967
2017-06-02 $25.22 $25.22 $25.16 $25.19 $20.52 6,550
2017-06-01 $25.05 $25.05 $25.05 $25.05 $20.40 389
2017-05-31 $24.95 $24.95 $24.92 $24.92 $20.30 1,800
2017-05-30 $25.20 $25.20 $25.03 $25.04 $20.40 5,100
2017-05-26 $25.14 $25.14 $25.14 $25.14 $20.48 0
2017-05-25 $25.14 $25.14 $25.14 $25.14 $20.48 0
2017-05-24 $25.17 $25.17 $25.14 $25.14 $20.48 249
2017-05-23 $25.28 $25.28 $25.28 $25.28 $20.59 215
2017-05-22 $25.13 $25.13 $25.13 $25.13 $20.47 21
2017-05-19 $25.13 $25.13 $25.13 $25.13 $20.47 400
2017-05-18 $24.93 $25.00 $24.93 $24.94 $20.31 2,400
2017-05-17 $25.09 $25.09 $25.00 $25.00 $20.36 1,100
2017-05-16 $25.36 $25.58 $25.30 $25.31 $20.62 2,917
2017-05-15 $25.36 $25.36 $25.36 $25.36 $20.66 0
2017-05-12 $25.36 $25.36 $25.36 $25.36 $20.66 0
2017-05-11 $25.40 $25.47 $25.36 $25.36 $20.66 2,036
2017-05-10 $25.40 $25.40 $25.40 $25.40 $20.69 0
2017-05-09 $25.52 $25.52 $25.40 $25.40 $20.69 345
2017-05-08 $25.60 $25.60 $25.55 $25.55 $20.81 400
2017-05-05 $25.46 $25.47 $25.41 $25.45 $20.73 2,748
2017-05-04 $25.30 $25.30 $25.17 $25.17 $20.50 2,022
2017-05-03 $25.40 $25.40 $25.39 $25.39 $20.68 435
2017-05-02 $25.33 $25.33 $25.33 $25.33 $20.63 0
2017-05-01 $25.36 $25.46 $25.33 $25.33 $20.63 8,148
2017-04-28 $25.41 $25.41 $25.41 $25.41 $20.70 229
2017-04-27 $25.40 $25.40 $25.29 $25.30 $20.61 5,257
2017-04-26 $25.72 $25.72 $25.72 $25.72 $20.95 9
2017-04-25 $25.72 $25.72 $25.72 $25.72 $20.95 9
2017-04-24 $25.71 $25.72 $25.71 $25.72 $20.95 454
2017-04-21 $25.29 $25.29 $25.29 $25.29 $20.60 0
2017-04-20 $25.29 $25.29 $25.29 $25.29 $20.60 0
2017-04-19 $25.29 $25.29 $25.29 $25.29 $20.60 0
2017-04-18 $25.44 $25.45 $25.29 $25.29 $20.60 1,700
2017-04-17 $25.57 $25.57 $25.57 $25.57 $20.83 261
2017-04-13 $25.33 $25.38 $25.31 $25.32 $20.62 2,400
2017-04-12 $25.63 $25.63 $25.63 $25.63 $20.88 3
2017-04-11 $25.63 $25.63 $25.63 $25.63 $20.88 0
2017-04-10 $25.63 $25.63 $25.63 $25.63 $20.88 1,000
2017-04-07 $25.40 $25.56 $25.40 $25.56 $20.82 1,316
2017-04-06 $25.53 $25.53 $25.53 $25.53 $20.79 0
2017-04-05 $25.56 $25.56 $25.53 $25.53 $20.79 1,200
2017-04-04 $25.48 $25.48 $25.42 $25.45 $20.73 2,443
2017-04-03 $25.18 $25.50 $25.18 $25.30 $20.61 3,169
2017-03-31 $25.40 $25.43 $25.38 $25.38 $20.67 1,080
2017-03-30 $25.47 $25.50 $25.41 $25.41 $20.70 1,200
2017-03-29 $25.41 $25.48 $25.41 $25.48 $20.75 5,766
2017-03-28 $25.20 $25.20 $25.20 $25.20 $20.53 17
2017-03-27 $25.20 $25.20 $25.20 $25.20 $20.53 59
2017-03-24 $25.20 $25.20 $25.20 $25.20 $20.53 0
2017-03-23 $25.20 $25.20 $25.20 $25.20 $20.53 202
2017-03-22 $24.93 $24.93 $24.93 $24.93 $20.31 1
2017-03-21 $25.29 $25.29 $24.88 $24.93 $20.31 1,428
2017-03-20 $25.33 $25.33 $25.33 $25.33 $20.63 101
2017-03-17 $25.45 $25.45 $25.45 $25.45 $20.73 49
2017-03-16 $25.49 $25.49 $25.44 $25.45 $20.73 2,130
2017-03-15 $25.21 $25.30 $25.21 $25.30 $20.61 2,967
2017-03-14 $25.17 $25.18 $25.17 $25.18 $20.51 1,175
2017-03-13 $25.39 $25.47 $25.37 $25.37 $20.66 540
2017-03-10 $25.40 $25.44 $25.20 $25.20 $20.53 2,140
2017-03-09 $25.49 $25.49 $25.27 $25.36 $20.66 7,500
2017-03-08 $25.49 $25.49 $25.49 $25.49 $20.76 400
2017-03-07 $25.54 $25.54 $25.53 $25.53 $20.79 1,321
2017-03-06 $25.39 $25.44 $25.30 $25.44 $20.72 2,007
2017-03-03 $25.33 $25.43 $25.33 $25.42 $20.70 1,310
2017-03-02 $25.45 $25.50 $25.29 $25.36 $20.66 2,722
2017-03-01 $25.29 $25.41 $25.27 $25.41 $20.70 6,541
2017-02-28 $25.19 $25.19 $25.12 $25.12 $20.46 2,210
2017-02-27 $25.26 $25.26 $25.26 $25.26 $20.58 20
2017-02-24 $25.39 $25.39 $25.26 $25.26 $20.58 411
2017-02-23 $25.76 $25.76 $25.76 $25.76 $20.98 246
2017-02-22 $25.81 $25.81 $25.81 $25.81 $21.02 1,096
2017-02-21 $25.88 $25.88 $25.87 $25.87 $21.07 1,025
2017-02-17 $25.77 $25.77 $25.77 $25.77 $20.99 28,502
2017-02-16 $25.81 $25.81 $25.80 $25.80 $21.01 385
2017-02-15 $25.75 $25.75 $25.70 $25.75 $20.97 6,387
2017-02-14 $25.68 $25.68 $25.68 $25.68 $20.92 0
2017-02-13 $25.68 $25.68 $25.66 $25.68 $20.92 4,100
2017-02-10 $25.42 $25.42 $25.42 $25.42 $20.70 0
2017-02-09 $25.37 $25.42 $25.32 $25.42 $20.70 2,418
2017-02-08 $25.19 $25.24 $25.19 $25.24 $20.56 1,591
2017-02-07 $25.12 $25.20 $25.12 $25.17 $20.50 1,129
2017-02-06 $25.20 $25.20 $25.20 $25.20 $20.53 4,021
2017-02-03 $25.20 $25.20 $25.20 $25.20 $20.53 295
2017-02-02 $25.07 $25.07 $25.05 $25.05 $20.40 1,054
2017-02-01 $25.11 $25.11 $24.96 $25.04 $20.40 5,092
2017-01-31 $25.06 $25.06 $25.06 $25.06 $20.41 80
2017-01-30 $25.06 $25.06 $25.06 $25.06 $20.41 462
2017-01-27 $25.44 $25.44 $25.38 $25.38 $20.67 2,600
2017-01-26 $25.45 $25.45 $25.45 $25.45 $20.73 400
2017-01-25 $25.51 $25.52 $25.51 $25.52 $20.79 300
2017-01-24 $25.28 $25.43 $25.28 $25.43 $20.71 2,401
2017-01-23 $25.27 $25.27 $25.27 $25.27 $20.58 120
2017-01-20 $25.14 $25.14 $25.14 $25.14 $20.47 0
2017-01-19 $25.14 $25.14 $25.14 $25.14 $20.47 27
2017-01-18 $25.14 $25.14 $25.14 $25.14 $20.47 0
2017-01-17 $25.12 $25.14 $25.12 $25.14 $20.47 804
2017-01-13 $25.06 $25.06 $25.06 $25.06 $20.41 0
2017-01-12 $25.06 $25.06 $25.06 $25.06 $20.41 290
2017-01-11 $25.11 $25.11 $25.10 $25.11 $20.45 647
2017-01-10 $25.09 $25.12 $25.08 $25.08 $20.43 3,660
2017-01-09 $24.99 $25.04 $24.99 $25.04 $20.40 2,316
2017-01-06 $25.28 $25.28 $25.17 $25.17 $20.50 798
2017-01-05 $25.24 $25.24 $25.24 $25.24 $20.56 110
2017-01-04 $25.16 $25.17 $25.16 $25.17 $20.50 1,402
2017-01-03 $24.81 $25.12 $24.81 $24.93 $20.31 3,106
2016-12-30 $25.09 $25.09 $24.99 $24.99 $20.35 1,228
2016-12-29 $25.00 $25.00 $25.00 $25.00 $20.36 0
2016-12-28 $25.00 $25.00 $25.00 $25.00 $20.36 511
2016-12-27 $25.30 $25.30 $25.30 $25.30 $20.39 0
2016-12-23 $25.30 $25.30 $25.30 $25.30 $20.39 0
2016-12-22 $25.23 $25.30 $25.23 $25.30 $20.39 2,473
2016-12-21 $25.15 $25.15 $25.15 $25.15 $20.27 900
2016-12-20 $25.15 $25.15 $25.15 $25.15 $20.27 0
2016-12-19 $25.18 $25.18 $25.15 $25.15 $20.27 3,089
2016-12-16 $25.12 $25.12 $25.12 $25.12 $20.24 0
2016-12-15 $24.96 $25.13 $24.96 $25.12 $20.24 9,284
2016-12-14 $25.25 $25.28 $25.02 $25.02 $20.16 10,092
2016-12-13 $25.29 $25.36 $25.24 $25.33 $20.42 19,346
2016-12-12 $24.96 $24.96 $24.96 $24.96 $20.11 0
2016-12-09 $24.96 $24.96 $24.96 $24.96 $20.11 26
2016-12-08 $24.96 $24.96 $24.96 $24.96 $20.11 42
2016-12-07 $24.96 $24.96 $24.96 $24.96 $20.11 425
2016-12-06 $24.76 $24.76 $24.72 $24.72 $19.92 396
2016-12-05 $24.67 $24.75 $24.67 $24.75 $19.95 489
2016-12-02 $24.60 $24.64 $24.60 $24.64 $19.85 354,137
2016-12-01 $24.85 $24.85 $24.63 $24.63 $19.85 6,017
2016-11-30 $24.68 $24.68 $24.68 $24.68 $19.89 0
2016-11-29 $24.68 $24.68 $24.68 $24.68 $19.89 52
2016-11-28 $24.70 $24.70 $24.68 $24.68 $19.89 728
2016-11-25 $24.31 $24.31 $24.31 $24.31 $19.59 0
2016-11-23 $24.31 $24.31 $24.31 $24.31 $19.59 0
2016-11-22 $24.31 $24.31 $24.31 $24.31 $19.59 0
2016-11-21 $24.31 $24.31 $24.31 $24.31 $19.59 0
2016-11-18 $24.31 $24.31 $24.31 $24.31 $19.59 0
2016-11-17 $24.31 $24.31 $24.31 $24.31 $19.59 467
2016-11-16 $24.08 $24.13 $24.03 $24.05 $19.38 11,148
2016-11-15 $24.12 $24.12 $24.11 $24.11 $19.43 3,088
2016-11-14 $23.76 $23.76 $23.76 $23.76 $19.15 0
2016-11-11 $23.76 $23.76 $23.76 $23.76 $19.15 60
2016-11-10 $23.76 $23.76 $23.76 $23.76 $19.15 0
2016-11-09 $23.76 $23.76 $23.76 $23.76 $19.15 0
2016-11-08 $23.76 $23.76 $23.76 $23.76 $19.15 0
2016-11-07 $23.76 $23.76 $23.76 $23.76 $19.15 0
2016-11-04 $23.76 $23.76 $23.76 $23.76 $19.15 283
2016-11-03 $23.84 $23.84 $23.84 $23.84 $19.21 138
2016-11-02 $24.01 $24.01 $24.01 $24.01 $19.35 599
2016-11-01 $24.22 $24.22 $24.21 $24.22 $19.52 921
2016-10-31 $24.14 $24.14 $24.14 $24.14 $19.45 0
2016-10-28 $24.14 $24.14 $24.14 $24.14 $19.45 0
2016-10-27 $24.14 $24.14 $24.14 $24.14 $19.45 0
2016-10-26 $24.14 $24.14 $24.14 $24.14 $19.45 1
2016-10-25 $24.14 $24.14 $24.14 $24.14 $19.45 0
2016-10-24 $24.14 $24.14 $24.14 $24.14 $19.45 0
2016-10-21 $24.13 $24.14 $24.12 $24.14 $19.45 900
2016-10-20 $24.13 $24.13 $24.13 $24.13 $19.45 0
2016-10-19 $24.07 $24.18 $24.06 $24.13 $19.45 13,438
2016-10-18 $23.86 $23.86 $23.84 $23.84 $19.21 246
2016-10-17 $23.75 $23.75 $23.75 $23.75 $19.14 64
2016-10-14 $23.78 $23.78 $23.75 $23.75 $19.14 504
2016-10-13 $23.85 $23.85 $23.85 $23.85 $19.22 279
2016-10-12 $23.74 $23.74 $23.74 $23.74 $19.13 69
2016-10-11 $23.74 $23.74 $23.74 $23.74 $19.13 173
2016-10-10 $23.86 $23.86 $23.86 $23.86 $19.23 100
2016-10-07 $23.88 $23.99 $23.63 $23.73 $19.12 15,744
2016-10-06 $23.99 $23.99 $23.99 $23.99 $19.33 0
2016-10-05 $24.02 $24.05 $23.99 $23.99 $19.33 6,823
2016-10-04 $23.75 $23.90 $23.75 $23.90 $19.26 561
2016-10-03 $24.13 $24.13 $23.83 $23.88 $19.24 6,717
2016-09-30 $24.13 $24.13 $24.13 $24.13 $19.45 0
2016-09-29 $24.14 $24.23 $24.13 $24.13 $19.45 1,513
2016-09-28 $23.61 $23.61 $23.61 $23.61 $19.03 0
2016-09-27 $23.61 $23.61 $23.61 $23.61 $19.03 165
2016-09-26 $23.88 $23.88 $23.88 $23.88 $19.24 1,527
2016-09-23 $23.86 $23.98 $23.85 $23.98 $19.32 5,967
2016-09-22 $23.67 $23.67 $23.67 $23.67 $19.07 0
2016-09-21 $23.74 $23.74 $23.67 $23.67 $19.07 26,843
2016-09-20 $23.53 $23.53 $23.51 $23.51 $18.95 3,410
2016-09-19 $23.68 $23.68 $23.68 $23.68 $19.08 149
2016-09-16 $23.56 $23.60 $23.48 $23.55 $18.98 15,870
2016-09-15 $23.50 $23.56 $23.50 $23.56 $18.99 13,231
2016-09-14 $23.59 $23.59 $23.59 $23.59 $19.01 0
2016-09-13 $23.59 $23.59 $23.59 $23.59 $19.01 0
2016-09-12 $23.59 $23.59 $23.59 $23.59 $19.01 0
2016-09-09 $23.64 $23.64 $23.50 $23.59 $19.01 6,402
2016-09-08 $23.93 $23.93 $23.93 $23.93 $19.28 0
2016-09-07 $24.02 $24.09 $23.93 $23.93 $19.28 2,048
2016-09-06 $24.15 $24.15 $23.95 $23.95 $19.30 1,046
2016-09-02 $23.87 $23.87 $23.87 $23.87 $19.24 30
2016-09-01 $23.70 $23.88 $23.70 $23.87 $19.24 2,958
2016-08-31 $23.60 $23.60 $23.58 $23.58 $19.00 400
2016-08-30 $23.70 $23.70 $23.70 $23.70 $19.10 0
2016-08-29 $23.70 $23.70 $23.70 $23.70 $19.10 1
2016-08-26 $23.70 $23.70 $23.70 $23.70 $19.10 0
2016-08-25 $23.70 $23.70 $23.70 $23.70 $19.10 3
2016-08-24 $23.70 $23.70 $23.70 $23.70 $19.10 208
2016-08-23 $23.81 $23.81 $23.81 $23.81 $19.19 12
2016-08-22 $23.81 $23.81 $23.81 $23.81 $19.19 0
2016-08-19 $23.81 $23.81 $23.81 $23.81 $19.19 0
2016-08-18 $23.81 $23.81 $23.81 $23.81 $19.19 0
2016-08-17 $23.81 $23.81 $23.81 $23.81 $19.19 0
2016-08-16 $23.81 $23.81 $23.81 $23.81 $19.19 593
2016-08-15 $24.18 $24.18 $24.16 $24.16 $19.47 2,558
2016-08-12 $23.81 $23.81 $23.76 $23.76 $19.15 1,605
2016-08-11 $23.40 $23.40 $23.40 $23.40 $18.85 0
2016-08-10 $23.40 $23.40 $23.40 $23.40 $18.85 0
2016-08-09 $23.40 $23.40 $23.40 $23.40 $18.85 0
2016-08-08 $23.40 $23.40 $23.40 $23.40 $18.85 0
2016-08-05 $23.47 $23.48 $23.40 $23.40 $18.85 6,560
2016-08-04 $23.25 $23.25 $23.25 $23.25 $18.74 0
2016-08-03 $23.25 $23.25 $23.25 $23.25 $18.74 0
2016-08-02 $23.25 $23.25 $23.25 $23.25 $18.74 19
2016-08-01 $23.52 $23.52 $23.25 $23.25 $18.74 1,624
2016-07-29 $23.21 $23.34 $23.21 $23.24 $18.73 1,900
2016-07-28 $23.36 $23.36 $23.36 $23.36 $18.83 0
2016-07-27 $23.36 $23.36 $23.36 $23.36 $18.83 0
2016-07-26 $23.36 $23.36 $23.36 $23.36 $18.83 0
2016-07-25 $23.36 $23.36 $23.36 $23.36 $18.83 213
2016-07-22 $23.33 $23.33 $23.33 $23.33 $18.80 0
2016-07-21 $23.40 $23.40 $23.33 $23.33 $18.80 1,695
2016-07-20 $23.30 $23.30 $23.30 $23.30 $18.78 50
2016-07-19 $23.25 $23.30 $23.23 $23.30 $18.78 1,376
2016-07-18 $23.40 $23.40 $23.40 $23.40 $18.86 183
2016-07-15 $23.30 $23.35 $23.30 $23.35 $18.82 1,191
2016-07-14 $23.22 $23.22 $23.22 $23.22 $18.71 150
2016-07-13 $23.24 $23.24 $23.22 $23.22 $18.71 323
2016-07-12 $23.20 $23.20 $23.12 $23.15 $18.66 939
2016-07-11 $22.99 $23.11 $22.91 $23.08 $18.60 1,900
2016-07-08 $22.79 $22.91 $22.79 $22.91 $18.46 1,201
2016-07-07 $22.74 $22.74 $22.74 $22.74 $18.33 800
2016-07-06 $22.80 $22.80 $22.49 $22.49 $18.12 1,350
2016-07-05 $23.05 $23.05 $22.80 $22.80 $18.22 333
2016-07-01 $22.80 $23.03 $22.74 $23.03 $18.40 3,608
2016-06-30 $22.79 $22.79 $22.78 $22.78 $18.21 1,969
2016-06-29 $22.56 $22.56 $22.56 $22.56 $18.03 20
2016-06-28 $22.56 $22.56 $22.56 $22.56 $18.03 0
2016-06-27 $22.56 $22.56 $22.56 $22.56 $18.03 0
2016-06-24 $22.56 $22.56 $22.56 $22.56 $18.03 56
2016-06-23 $22.56 $22.56 $22.56 $22.56 $18.03 0
2016-06-22 $22.56 $22.56 $22.56 $22.56 $18.03 0
2016-06-21 $22.56 $22.56 $22.56 $22.56 $18.03 0
2016-06-20 $22.56 $22.56 $22.56 $22.56 $18.03 0
2016-06-17 $22.56 $22.56 $22.56 $22.56 $18.03 440
2016-06-16 $22.72 $22.72 $22.72 $22.72 $18.16 0
2016-06-15 $22.72 $22.72 $22.72 $22.72 $18.16 0
2016-06-14 $22.72 $22.72 $22.72 $22.72 $18.16 1,100
2016-06-13 $22.78 $22.78 $22.78 $22.78 $18.20 0
2016-06-10 $22.78 $22.78 $22.78 $22.78 $18.20 0
2016-06-09 $22.78 $22.78 $22.78 $22.78 $18.20 0
2016-06-08 $22.78 $22.78 $22.78 $22.78 $18.20 0
2016-06-07 $22.78 $22.78 $22.78 $22.78 $18.20 0
2016-06-06 $22.78 $22.78 $22.78 $22.78 $18.20 0
2016-06-03 $22.78 $22.78 $22.78 $22.78 $18.20 0
2016-06-02 $22.78 $22.78 $22.78 $22.78 $18.20 0
2016-06-01 $22.78 $22.78 $22.78 $22.78 $18.20 0
2016-05-31 $22.78 $22.78 $22.78 $22.78 $18.20 100
2016-05-27 $22.77 $22.77 $22.77 $22.77 $18.20 0
2016-05-26 $22.77 $22.77 $22.77 $22.77 $18.20 100
2016-05-25 $22.79 $22.80 $22.79 $22.80 $18.22 239
2016-05-24 $22.68 $22.68 $22.60 $22.60 $18.06 400
2016-05-23 $22.15 $22.15 $22.15 $22.15 $17.70 0
2016-05-20 $22.15 $22.15 $22.15 $22.15 $17.70 0
2016-05-19 $22.19 $22.19 $22.15 $22.15 $17.70 200
2016-05-18 $22.44 $22.44 $22.44 $22.44 $17.93 100
2016-05-17 $22.31 $22.31 $22.31 $22.31 $17.83 0
2016-05-16 $22.31 $22.31 $22.31 $22.31 $17.83 0
2016-05-13 $22.31 $22.31 $22.31 $22.31 $17.83 100
2016-05-12 $22.03 $22.03 $22.03 $22.03 $17.60 0
2016-05-11 $22.03 $22.03 $22.03 $22.03 $17.60 0
2016-05-10 $22.03 $22.03 $22.03 $22.03 $17.60 0
2016-05-09 $22.03 $22.03 $22.03 $22.03 $17.60 17
2016-05-06 $22.03 $22.03 $22.03 $22.03 $17.60 0
2016-05-05 $22.22 $22.22 $22.03 $22.03 $17.60 284
2016-05-04 $22.12 $22.12 $22.12 $22.12 $17.68 0
2016-05-03 $22.12 $22.12 $22.12 $22.12 $17.68 106
2016-05-02 $22.46 $22.49 $22.45 $22.45 $17.94 500
2016-04-29 $22.46 $22.46 $22.46 $22.46 $17.95 73
2016-04-28 $22.98 $22.98 $22.39 $22.46 $17.95 300
2016-04-27 $22.49 $22.56 $22.49 $22.56 $18.03 400
2016-04-26 $22.51 $22.51 $22.51 $22.51 $17.99 133
2016-04-25 $22.39 $22.39 $22.39 $22.39 $17.89 100
2016-04-22 $22.55 $22.55 $22.51 $22.51 $17.99 300
2016-04-21 $21.98 $21.98 $21.98 $21.98 $17.56 0
2016-04-20 $21.98 $21.98 $21.98 $21.98 $17.56 0
2016-04-19 $21.98 $21.98 $21.98 $21.98 $17.56 0
2016-04-18 $21.98 $21.98 $21.98 $21.98 $17.56 0
2016-04-15 $21.98 $21.98 $21.98 $21.98 $17.56 0
2016-04-14 $21.98 $21.98 $21.98 $21.98 $17.56 0
2016-04-13 $21.98 $21.98 $21.98 $21.98 $17.56 0
2016-04-12 $21.90 $21.98 $21.90 $21.98 $17.56 200
2016-04-11 $21.45 $21.45 $21.45 $21.45 $17.14 0
2016-04-08 $21.45 $21.45 $21.45 $21.45 $17.14 1
2016-04-07 $21.45 $21.45 $21.45 $21.45 $17.14 100
2016-04-06 $21.52 $21.52 $21.44 $21.44 $17.13 200
2016-04-05 $21.55 $21.55 $21.55 $21.55 $17.22 100
2016-04-04 $21.72 $21.72 $21.72 $21.72 $17.36 0
2016-04-01 $21.72 $21.72 $21.72 $21.72 $17.36 1,393
2016-03-31 $21.93 $21.93 $21.93 $21.93 $17.52 0
2016-03-30 $21.93 $21.93 $21.93 $21.93 $17.52 0
2016-03-29 $21.93 $21.93 $21.93 $21.93 $17.52 0
2016-03-28 $21.93 $21.93 $21.93 $21.93 $17.52 1
2016-03-24 $21.93 $21.93 $21.93 $21.93 $17.52 0
2016-03-23 $21.93 $21.93 $21.93 $21.93 $17.52 0
2016-03-22 $21.93 $21.93 $21.93 $21.93 $17.52 0
2016-03-21 $21.93 $21.93 $21.93 $21.93 $17.52 0
2016-03-18 $21.93 $21.93 $21.93 $21.93 $17.52 134
2016-03-17 $21.96 $21.96 $21.96 $21.96 $17.55 0
2016-03-16 $21.96 $21.96 $21.96 $21.96 $17.55 0
2016-03-15 $21.96 $21.96 $21.96 $21.96 $17.55 2
2016-03-14 $21.96 $21.96 $21.96 $21.96 $17.55 0
2016-03-11 $21.96 $21.96 $21.96 $21.96 $17.55 191
2016-03-10 $21.73 $21.73 $21.73 $21.73 $17.37 0
2016-03-09 $21.74 $21.75 $21.73 $21.73 $17.37 3,044
2016-03-08 $21.67 $21.67 $21.67 $21.67 $17.32 0
2016-03-07 $21.62 $21.67 $21.62 $21.67 $17.32 1,108
2016-03-04 $21.42 $21.42 $21.42 $21.42 $17.12 1,950
2016-03-03 $21.25 $21.25 $21.23 $21.23 $16.97 2,900
2016-03-02 $20.83 $20.99 $20.83 $20.99 $16.77 2,500
2016-03-01 $21.00 $21.00 $21.00 $21.00 $16.78 242
2016-02-29 $20.71 $20.71 $20.71 $20.71 $16.55 0
2016-02-26 $20.71 $20.71 $20.71 $20.71 $16.55 0
2016-02-25 $20.71 $20.71 $20.71 $20.71 $16.55 300
2016-02-24 $20.86 $20.86 $20.86 $20.86 $16.67 0
2016-02-23 $20.86 $20.86 $20.86 $20.86 $16.67 10
2016-02-22 $20.86 $20.86 $20.86 $20.86 $16.67 0
2016-02-19 $20.86 $20.86 $20.86 $20.86 $16.67 0
2016-02-18 $20.85 $20.86 $20.85 $20.86 $16.67 359,805
2016-02-17 $20.81 $20.82 $20.81 $20.82 $16.64 4,500
2016-02-16 $19.34 $19.34 $19.34 $19.34 $15.46 7
2016-02-12 $19.34 $19.34 $19.34 $19.34 $15.46 0
2016-02-11 $19.40 $19.45 $19.34 $19.34 $15.46 3,470
2016-02-10 $19.88 $19.88 $19.79 $19.79 $15.81 900
2016-02-09 $20.18 $20.18 $20.18 $20.18 $16.13 0
2016-02-08 $20.18 $20.18 $20.18 $20.18 $16.13 949
2016-02-05 $20.60 $20.61 $20.51 $20.59 $16.45 20,160
2016-02-04 $20.65 $20.65 $20.65 $20.65 $16.50 2,442
2016-02-03 $20.42 $20.42 $20.42 $20.42 $16.32 0
2016-02-02 $20.42 $20.42 $20.42 $20.42 $16.32 0
2016-02-01 $20.42 $20.43 $20.40 $20.42 $16.32 13,712
2016-01-29 $20.43 $20.43 $20.43 $20.43 $16.33 0
2016-01-28 $20.43 $20.43 $20.43 $20.43 $16.33 150
2016-01-27 $19.99 $19.99 $19.99 $19.99 $15.97 0
2016-01-26 $19.86 $20.00 $19.86 $19.99 $15.97 1,200
2016-01-25 $19.83 $19.92 $19.83 $19.88 $15.89 5,204
2016-01-22 $19.57 $19.57 $19.57 $19.57 $15.64 0
2016-01-21 $19.57 $19.57 $19.57 $19.57 $15.64 0
2016-01-20 $19.57 $19.57 $19.57 $19.57 $15.64 0
2016-01-19 $19.57 $19.57 $19.57 $19.57 $15.64 0
2016-01-15 $19.57 $19.57 $19.57 $19.57 $15.64 1,300
2016-01-14 $20.82 $20.82 $20.82 $20.82 $16.64 0
2016-01-13 $20.82 $20.82 $20.82 $20.82 $16.64 0
2016-01-12 $20.82 $20.82 $20.82 $20.82 $16.64 0
2016-01-11 $20.82 $20.82 $20.82 $20.82 $16.64 50
2016-01-08 $20.82 $20.82 $20.82 $20.82 $16.64 0
2016-01-07 $20.82 $20.82 $20.82 $20.82 $16.64 1
2016-01-06 $20.82 $20.82 $20.82 $20.82 $16.64 0
2016-01-05 $20.82 $20.82 $20.82 $20.82 $16.64 0
2016-01-04 $20.82 $20.82 $20.82 $20.82 $16.64 269
2015-12-31 $21.05 $21.11 $21.05 $21.10 $16.86 1,041
2015-12-30 $21.55 $21.55 $21.55 $21.55 $17.23 0
2015-12-29 $21.55 $21.55 $21.55 $21.55 $17.23 0
2015-12-28 $21.55 $21.55 $21.55 $21.55 $17.23 0
2015-12-24 $21.83 $21.83 $21.83 $21.83 $17.23 2,450
2015-12-23 $21.71 $21.71 $21.71 $21.71 $17.13 800
2015-12-22 $21.41 $21.41 $21.41 $21.41 $16.89 0
2015-12-21 $21.41 $21.41 $21.41 $21.41 $16.89 0
2015-12-18 $21.41 $21.41 $21.41 $21.41 $16.89 895
2015-12-17 $21.58 $21.58 $21.58 $21.58 $17.03 168
2015-12-16 $21.13 $21.13 $21.13 $21.13 $16.67 0
2015-12-15 $21.13 $21.13 $21.13 $21.13 $16.67 520
2015-12-14 $20.72 $20.72 $20.72 $20.72 $16.35 9,900
2015-12-11 $21.11 $21.27 $21.01 $21.07 $16.63 8,120
2015-12-10 $21.76 $21.76 $21.76 $21.76 $17.17 1
2015-12-09 $21.76 $21.76 $21.76 $21.76 $17.17 0
2015-12-08 $21.76 $21.76 $21.76 $21.76 $17.17 0
2015-12-07 $21.76 $21.76 $21.76 $21.76 $17.17 27
2015-12-04 $21.76 $21.76 $21.76 $21.76 $17.17 0
2015-12-03 $21.74 $21.76 $21.72 $21.76 $17.17 1,333
2015-12-02 $22.29 $22.29 $22.11 $22.11 $17.45 3,000
2015-12-01 $22.83 $22.83 $22.83 $22.83 $17.27 0
2015-11-30 $22.83 $22.83 $22.83 $22.83 $17.27 0
2015-11-27 $22.83 $22.83 $22.83 $22.83 $17.27 0
2015-11-25 $22.89 $22.91 $22.83 $22.83 $17.27 2,345
2015-11-24 $22.81 $22.91 $22.74 $22.89 $17.32 7,052
2015-11-23 $22.89 $22.89 $22.89 $22.89 $17.32 0
2015-11-20 $22.89 $22.89 $22.89 $22.89 $17.32 607
2015-11-19 $22.46 $22.46 $22.46 $22.46 $16.99 50
2015-11-18 $22.46 $22.46 $22.46 $22.46 $16.99 0
2015-11-17 $22.46 $22.46 $22.46 $22.46 $16.99 0
2015-11-16 $22.44 $22.47 $22.43 $22.46 $16.99 12,426
2015-11-13 $22.48 $22.48 $22.48 $22.48 $17.01 0
2015-11-12 $22.48 $22.48 $22.48 $22.48 $17.01 1,550
2015-11-11 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-11-10 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-11-09 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-11-06 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-11-05 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-11-04 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-11-03 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-11-02 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-30 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-29 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-28 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-27 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-26 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-23 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-22 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-21 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-20 $23.69 $23.69 $23.69 $23.69 $17.92 75
2015-10-19 $23.69 $23.69 $23.69 $23.69 $17.92 0
2015-10-16 $23.66 $23.69 $23.66 $23.69 $17.92 1,550
2015-10-15 $23.63 $23.63 $23.63 $23.63 $17.88 0
2015-10-14 $23.63 $23.63 $23.63 $23.63 $17.88 0
2015-10-13 $23.63 $23.63 $23.63 $23.63 $17.88 8,463
2015-10-12 $23.51 $23.51 $23.51 $23.51 $17.79 0
2015-10-09 $23.51 $23.51 $23.51 $23.51 $17.79 0
2015-10-08 $23.51 $23.51 $23.51 $23.51 $17.79 0
2015-10-07 $23.51 $23.51 $23.51 $23.51 $17.79 307
2015-10-06 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-10-05 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-10-02 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-10-01 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-30 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-29 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-28 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-25 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-24 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-23 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-22 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-21 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-18 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-17 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-16 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-15 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-14 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-11 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-10 $23.00 $23.00 $23.00 $23.00 $17.40 0
2015-09-09 $23.00 $23.00 $23.00 $23.00 $17.40 325
2015-09-08 $23.16 $23.16 $23.16 $23.16 $17.52 230
2015-09-04 $24.85 $24.85 $24.85 $24.85 $18.80 0
2015-09-03 $24.85 $24.85 $24.85 $24.85 $18.80 0
2015-09-02 $24.85 $24.85 $24.85 $24.85 $18.80 0
2015-09-01 $24.85 $24.85 $24.85 $24.85 $18.80 0
2015-08-31 $24.85 $24.85 $24.85 $24.85 $18.80 0
2015-08-28 $24.85 $24.85 $24.85 $24.85 $18.80 0
2015-08-27 $24.85 $24.85 $24.85 $24.85 $18.80 0
2015-08-26 $24.85 $24.85 $24.85 $24.85 $18.80 0

iShares Currency Hedged MSCI Canada ETF (HEWC) News Headlines

Recent iShares Currency Hedged MSCI Canada ETF (HEWC) News
Similar Companies to iShares Currency Hedged MSCI Canada ETF (HEWC) 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.