iShares Currency Hedged MSCI United Kingdom ETF (HEWU) Exchange: NYSE ARCA

Data as of April 19, 2024

$24.82 ($0.01) 0.04%

iShares Currency Hedged MSCI United Kingdom ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI United Kingdom ETF.
Daily Information Data
Date April 19, 2024
Open $24.82
Previous Close $24.82
High $24.82
Low $24.82
Adjusted Open $24.82
Previous Adjusted Close $24.82
Adjusted High $24.82
Adjusted Low $24.82

About iShares Currency Hedged MSCI United Kingdom ETF (HEWU)

The Fund seeks to track the investment results of the MSCI United Kingdom 100% Hedged to USD Index (the "Underlying Index"), which primarily consists of stocks traded on the London 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 consumer staples, 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 British pound 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 British pound 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 British pound 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 British pound. 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 British pound. 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 British pound. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the British pound 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 United Kingdom ETF (HEWU)

Date Open High Low Close Adj.Close Volume
2023-10-30 $24.82 $24.82 $24.82 $24.82 $24.82 2
2023-10-27 $24.81 $24.81 $24.81 $24.81 $24.81 114
2023-10-26 $24.86 $24.86 $24.85 $24.85 $24.85 1,346
2023-10-25 $24.77 $24.77 $24.77 $24.77 $24.77 98
2023-10-24 $24.76 $24.76 $24.76 $24.76 $24.76 117
2023-10-23 $24.59 $24.59 $24.59 $24.59 $24.59 6
2023-10-20 $24.82 $24.82 $24.72 $24.75 $24.75 793
2023-10-19 $25.04 $25.04 $25.04 $25.04 $25.04 3
2023-10-18 $25.34 $25.34 $25.34 $25.34 $25.34 3
2023-10-17 $25.68 $25.68 $25.68 $25.68 $25.68 95
2023-10-16 $25.56 $25.56 $25.56 $25.56 $25.56 17
2023-10-13 $25.47 $25.47 $25.47 $25.47 $25.47 5
2023-10-12 $25.54 $25.54 $25.54 $25.54 $25.54 26
2023-10-11 $25.49 $25.49 $25.49 $25.49 $25.49 14
2023-10-10 $25.43 $25.43 $25.43 $25.43 $25.43 383
2023-10-09 $25.20 $25.20 $25.20 $25.20 $25.13 12
2023-10-06 $25.16 $25.16 $25.16 $25.16 $25.09 4
2023-10-05 $24.96 $24.96 $24.96 $24.96 $24.89 108
2023-10-04 $24.84 $24.84 $24.84 $24.84 $24.77 62
2023-10-03 $25.00 $25.00 $25.00 $25.00 $24.93 16
2023-10-02 $25.10 $25.10 $25.10 $25.10 $25.03 7
2023-09-29 $25.36 $25.36 $25.36 $25.36 $25.29 20
2023-09-28 $25.34 $25.46 $25.34 $25.44 $25.37 1,788
2023-09-27 $25.32 $25.36 $25.30 $25.36 $25.29 1,805
2023-09-26 $25.38 $25.38 $25.38 $25.38 $25.31 9
2023-09-25 $25.36 $25.54 $25.35 $25.50 $25.42 145,606
2023-09-22 $25.58 $25.59 $25.58 $25.59 $25.59 841
2023-09-21 $25.51 $25.51 $25.51 $25.51 $25.51 23
2023-09-20 $25.83 $25.83 $25.70 $25.70 $25.70 8,809
2023-09-19 $25.51 $25.56 $25.51 $25.56 $25.56 261
2023-09-18 $25.52 $25.54 $25.51 $25.53 $25.53 785
2023-09-15 $25.76 $25.77 $25.67 $25.67 $25.67 402
2023-09-14 $25.35 $25.68 $25.35 $25.68 $25.68 2,305
2023-09-13 $25.16 $25.16 $25.05 $25.08 $25.08 1,126
2023-09-12 $25.10 $25.12 $25.10 $25.10 $25.10 694
2023-09-11 $25.00 $25.04 $25.00 $25.04 $25.04 1,450
2023-09-08 $24.95 $24.98 $24.95 $24.95 $24.95 1,131
2023-09-07 $24.78 $24.83 $24.78 $24.82 $24.82 2,894
2023-09-06 $24.75 $24.75 $24.73 $24.73 $24.73 108
2023-09-05 $24.73 $24.73 $24.73 $24.73 $24.73 8
2023-09-01 $24.88 $24.92 $24.87 $24.92 $24.92 1,231
2023-08-31 $24.69 $24.74 $24.69 $24.74 $24.74 311
2023-08-30 $24.85 $24.85 $24.85 $24.85 $24.85 179
2023-08-29 $24.76 $24.87 $24.76 $24.87 $24.87 2,608
2023-08-28 $24.70 $24.71 $24.69 $24.71 $24.71 2,137
2023-08-25 $24.48 $24.50 $24.40 $24.50 $24.50 905
2023-08-24 $24.40 $24.40 $24.36 $24.36 $24.36 2,264
2023-08-23 $24.31 $24.33 $24.31 $24.32 $24.32 3,148
2023-08-22 $24.14 $24.16 $24.12 $24.16 $24.16 1,464
2023-08-21 $24.18 $24.19 $24.17 $24.17 $24.17 3,102
2023-08-18 $24.18 $24.22 $24.18 $24.19 $24.19 1,387
2023-08-17 $24.33 $24.33 $24.24 $24.26 $24.26 5,216
2023-08-16 $24.39 $24.39 $24.39 $24.39 $24.39 120
2023-08-15 $24.61 $24.61 $24.54 $24.55 $24.55 311
2023-08-14 $24.98 $24.98 $24.98 $24.98 $24.98 7
2023-08-11 $24.95 $25.02 $24.95 $25.02 $25.02 596
2023-08-10 $25.20 $25.20 $25.20 $25.20 $25.20 18
2023-08-09 $25.09 $25.12 $25.09 $25.11 $25.11 1,126
2023-08-08 $24.96 $24.96 $24.96 $24.96 $24.96 1
2023-08-07 $24.99 $24.99 $24.99 $24.99 $24.99 41
2023-08-04 $24.94 $24.94 $24.80 $24.80 $24.80 479
2023-08-03 $24.88 $24.95 $24.88 $24.95 $24.95 1,212
2023-08-02 $24.91 $24.93 $24.90 $24.93 $24.93 952
2023-08-01 $25.26 $25.27 $25.26 $25.27 $25.27 111
2023-07-31 $25.38 $25.38 $25.38 $25.38 $25.38 81
2023-07-28 $25.36 $25.36 $25.31 $25.31 $25.31 385
2023-07-27 $25.28 $25.28 $25.28 $25.28 $25.28 11
2023-07-26 $25.28 $25.39 $25.28 $25.35 $25.35 2,274
2023-07-25 $25.40 $25.40 $25.36 $25.36 $25.36 923
2023-07-24 $25.36 $25.36 $25.36 $25.36 $25.36 3
2023-07-21 $25.27 $25.32 $25.27 $25.32 $25.32 1,942
2023-07-20 $25.23 $25.25 $25.23 $25.25 $25.25 388
2023-07-19 $25.07 $25.08 $25.00 $25.03 $25.03 1,565
2023-07-18 $24.44 $24.58 $24.44 $24.58 $24.58 1,978
2023-07-17 $24.41 $24.42 $24.41 $24.42 $24.42 660
2023-07-14 $24.48 $24.48 $24.42 $24.42 $24.42 1,469
2023-07-13 $24.56 $24.56 $24.50 $24.50 $24.50 465
2023-07-12 $24.40 $24.40 $24.38 $24.38 $24.38 163
2023-07-11 $23.96 $24.01 $23.96 $24.00 $24.00 7,738
2023-07-10 $24.00 $24.05 $23.91 $23.91 $23.91 2,010
2023-07-07 $23.90 $23.99 $23.90 $23.97 $23.97 8,510
2023-07-06 $24.04 $24.04 $24.04 $24.04 $24.04 409
2023-07-05 $24.52 $24.52 $24.52 $24.52 $24.52 182
2023-07-03 $24.85 $24.85 $24.82 $24.82 $24.82 1,043
2023-06-30 $25.42 $25.42 $25.42 $25.42 $24.89 46
2023-06-29 $25.23 $25.23 $25.23 $25.23 $24.70 12
2023-06-28 $25.27 $25.28 $25.23 $25.24 $24.71 15,400
2023-06-27 $25.13 $25.21 $25.13 $25.20 $24.68 10,332
2023-06-26 $25.14 $25.14 $25.13 $25.13 $24.61 3,093
2023-06-23 $25.15 $25.15 $25.09 $25.09 $24.57 343
2023-06-22 $25.29 $25.29 $25.29 $25.29 $24.76 9
2023-06-21 $25.42 $25.42 $25.39 $25.39 $24.86 211
2023-06-20 $25.56 $25.56 $25.46 $25.46 $24.93 728
2023-06-16 $25.70 $25.75 $25.65 $25.65 $25.65 252
2023-06-15 $25.74 $25.75 $25.72 $25.72 $25.72 817
2023-06-14 $25.71 $25.71 $25.52 $25.56 $25.56 1,440
2023-06-13 $25.56 $25.58 $25.56 $25.57 $25.57 1,186
2023-06-12 $25.52 $25.53 $25.52 $25.53 $25.53 180
2023-06-09 $25.50 $25.53 $25.47 $25.51 $25.51 3,401
2023-06-08 $25.61 $25.68 $25.61 $25.68 $25.68 611
2023-06-07 $25.66 $25.71 $25.66 $25.71 $25.71 106
2023-06-06 $25.63 $25.74 $25.63 $25.74 $25.74 4,461
2023-06-05 $25.58 $25.59 $25.55 $25.55 $25.55 1,871
2023-06-02 $25.44 $25.66 $25.44 $25.66 $25.66 13,490
2023-06-01 $25.25 $25.26 $25.25 $25.25 $25.25 2,156
2023-05-31 $25.08 $25.11 $25.08 $25.11 $25.11 876
2023-05-30 $25.51 $25.51 $25.30 $25.35 $25.35 780
2023-05-26 $25.71 $25.75 $25.69 $25.72 $25.72 1,743
2023-05-25 $25.52 $25.57 $25.52 $25.57 $25.57 15,342
2023-05-24 $25.66 $25.68 $25.59 $25.67 $25.67 4,305
2023-05-23 $26.12 $26.12 $26.02 $26.02 $26.02 400
2023-05-22 $26.14 $26.14 $26.13 $26.13 $26.13 1,534
2023-05-19 $26.19 $26.19 $26.19 $26.19 $26.19 12
2023-05-18 $26.02 $26.10 $26.02 $26.10 $26.10 608
2023-05-17 $25.94 $26.07 $25.94 $26.07 $26.07 1,302
2023-05-16 $26.04 $26.04 $25.98 $25.98 $25.98 848
2023-05-15 $26.17 $26.18 $26.15 $26.18 $26.18 277
2023-05-12 $26.09 $26.09 $26.09 $26.09 $26.09 4
2023-05-11 $26.05 $26.05 $26.05 $26.05 $26.05 10
2023-05-10 $26.01 $26.01 $26.01 $26.01 $26.01 73
2023-05-09 $26.06 $26.06 $26.06 $26.06 $26.06 107
2023-05-08 $26.23 $26.24 $26.23 $26.24 $26.24 594
2023-05-05 $26.21 $26.21 $26.21 $26.21 $26.21 5
2023-05-04 $25.88 $25.91 $25.88 $25.91 $25.91 162
2023-05-03 $26.05 $26.05 $26.05 $26.05 $26.05 104
2023-05-02 $26.17 $26.17 $26.17 $26.17 $26.17 77
2023-05-01 $26.50 $26.51 $26.50 $26.51 $26.51 749
2023-04-28 $26.42 $26.42 $26.42 $26.42 $26.42 2
2023-04-27 $26.41 $26.42 $26.41 $26.42 $26.42 225
2023-04-26 $26.34 $26.34 $26.25 $26.25 $26.25 309
2023-04-25 $26.34 $26.34 $26.34 $26.34 $26.34 17
2023-04-24 $26.49 $26.50 $26.49 $26.50 $26.50 350
2023-04-21 $26.52 $26.52 $26.52 $26.52 $26.52 3
2023-04-20 $26.48 $26.48 $26.48 $26.48 $26.48 11
2023-04-19 $26.45 $26.45 $26.45 $26.45 $26.45 52
2023-04-18 $26.49 $26.51 $26.49 $26.51 $26.51 162
2023-04-17 $26.45 $26.45 $26.45 $26.45 $26.45 131
2023-04-14 $26.37 $26.42 $26.37 $26.42 $26.42 237
2023-04-13 $26.30 $26.34 $26.30 $26.34 $26.34 357
2023-04-12 $26.23 $26.24 $26.16 $26.16 $26.16 351
2023-04-11 $26.08 $26.10 $26.05 $26.05 $26.05 6,997
2023-04-10 $25.87 $26.09 $25.87 $26.09 $26.09 1,902
2023-04-06 $25.92 $25.97 $25.92 $25.96 $25.96 897
2023-04-05 $25.61 $25.69 $25.61 $25.69 $25.69 8,049
2023-04-04 $25.60 $25.60 $25.51 $25.53 $25.53 889
2023-04-03 $25.68 $25.72 $25.67 $25.72 $25.72 2,749
2023-03-31 $25.48 $25.56 $25.48 $25.54 $25.54 8,072
2023-03-30 $25.43 $25.43 $25.43 $25.43 $25.43 177
2023-03-29 $25.12 $25.29 $25.12 $25.29 $25.29 2,632
2023-03-28 $24.92 $24.98 $24.90 $24.91 $24.91 3,523
2023-03-27 $24.98 $25.05 $24.93 $25.05 $25.05 50,317
2023-03-24 $24.81 $24.84 $24.77 $24.81 $24.81 347
2023-03-23 $25.08 $25.08 $24.83 $24.83 $24.83 9,919
2023-03-22 $25.19 $25.24 $25.05 $25.05 $25.05 422
2023-03-21 $25.12 $25.21 $25.11 $25.21 $25.21 306
2023-03-20 $24.72 $24.72 $24.72 $24.72 $24.72 198
2023-03-17 $24.52 $24.52 $24.43 $24.43 $24.43 403
2023-03-16 $24.76 $24.89 $24.75 $24.89 $24.89 3,532
2023-03-15 $24.71 $24.71 $24.64 $24.68 $24.68 588
2023-03-14 $25.40 $25.46 $25.33 $25.41 $25.41 4,037
2023-03-13 $25.23 $25.30 $25.16 $25.16 $25.16 16,509
2023-03-10 $25.82 $25.82 $25.64 $25.64 $25.64 12,284
2023-03-09 $26.33 $26.33 $26.08 $26.08 $26.08 1,283
2023-03-08 $26.47 $26.47 $26.41 $26.42 $26.42 2,783
2023-03-07 $26.45 $26.47 $26.31 $26.34 $26.34 4,549
2023-03-06 $26.43 $26.45 $26.41 $26.44 $26.44 1,707
2023-03-03 $26.47 $26.54 $26.45 $26.54 $26.54 6,850
2023-03-02 $26.39 $26.56 $26.38 $26.56 $26.56 3,638
2023-03-01 $26.39 $26.45 $26.31 $26.39 $26.39 21,735
2023-02-28 $26.25 $26.25 $26.21 $26.22 $26.22 10,541
2023-02-27 $26.38 $26.47 $26.38 $26.42 $26.42 26,147
2023-02-24 $26.33 $26.36 $26.23 $26.36 $26.36 1,895
2023-02-23 $26.41 $26.45 $26.32 $26.44 $26.44 3,239
2023-02-22 $26.34 $26.34 $26.30 $26.30 $26.30 615
2023-02-21 $26.53 $26.54 $26.44 $26.44 $26.44 834
2023-02-17 $26.50 $26.59 $26.50 $26.59 $26.59 1,789
2023-02-16 $26.51 $26.64 $26.51 $26.58 $26.58 630
2023-02-15 $26.57 $26.58 $26.57 $26.58 $26.58 751
2023-02-14 $26.52 $26.52 $26.47 $26.52 $26.52 470
2023-02-13 $26.34 $26.39 $26.34 $26.39 $26.39 867
2023-02-10 $26.20 $26.21 $26.20 $26.21 $26.21 980
2023-02-09 $26.23 $26.23 $26.17 $26.17 $26.17 14,617
2023-02-08 $26.09 $26.09 $26.09 $26.09 $26.09 170
2023-02-07 $26.10 $26.15 $26.10 $26.14 $26.14 14,166
2023-02-06 $25.96 $25.96 $25.92 $25.92 $25.92 487
2023-02-03 $26.10 $26.10 $26.10 $26.10 $26.10 15
2023-02-02 $25.79 $25.84 $25.74 $25.82 $25.82 17,458
2023-02-01 $25.70 $25.78 $25.61 $25.78 $25.78 2,804
2023-01-31 $25.62 $25.79 $25.61 $25.77 $25.77 18,777
2023-01-30 $25.74 $25.74 $25.73 $25.73 $25.73 2,020
2023-01-27 $25.66 $25.70 $25.66 $25.69 $25.69 913
2023-01-26 $25.69 $25.75 $25.65 $25.75 $25.75 10,951
2023-01-25 $25.66 $25.70 $25.63 $25.68 $25.68 7,704
2023-01-24 $25.68 $25.68 $25.67 $25.67 $25.67 176
2023-01-23 $25.82 $25.82 $25.82 $25.82 $25.82 233
2023-01-20 $25.70 $25.79 $25.70 $25.79 $25.79 1,884
2023-01-19 $25.65 $25.75 $25.65 $25.75 $25.75 1,709
2023-01-18 $25.81 $25.81 $25.81 $25.81 $25.81 129
2023-01-17 $26.02 $26.02 $25.98 $25.98 $25.98 283
2023-01-13 $26.02 $26.02 $25.98 $26.01 $26.01 5,144
2023-01-12 $25.68 $25.86 $25.68 $25.86 $25.86 2,079
2023-01-11 $25.63 $25.67 $25.63 $25.67 $25.67 357
2023-01-10 $25.53 $25.59 $25.50 $25.59 $25.59 833
2023-01-09 $25.58 $25.58 $25.45 $25.45 $25.45 417
2023-01-06 $25.57 $25.57 $25.57 $25.57 $25.57 234
2023-01-05 $25.34 $25.34 $25.34 $25.34 $25.34 168
2023-01-04 $25.15 $25.15 $25.13 $25.13 $25.13 335
2023-01-03 $25.17 $25.18 $25.02 $25.10 $25.10 22,726
2022-12-30 $24.72 $24.76 $24.61 $24.75 $24.75 17,588
2022-12-29 $24.89 $24.89 $24.89 $24.89 $24.89 9
2022-12-28 $25.08 $25.08 $24.79 $24.79 $24.79 773
2022-12-27 $25.01 $25.01 $24.99 $24.99 $24.99 112
2022-12-23 $24.93 $24.93 $24.93 $24.93 $24.93 7
2022-12-22 $25.19 $25.19 $25.01 $25.17 $24.78 2,132
2022-12-21 $25.31 $25.32 $25.25 $25.27 $24.88 2,323
2022-12-20 $24.83 $24.83 $24.80 $24.80 $24.42 464
2022-12-19 $24.86 $24.86 $24.73 $24.73 $24.35 1,222
2022-12-16 $24.66 $24.73 $24.66 $24.73 $24.35 548
2022-12-15 $25.04 $25.07 $25.04 $25.07 $24.69 125
2022-12-14 $25.16 $25.20 $25.06 $25.06 $24.67 2,300
2022-12-13 $25.17 $25.17 $25.10 $25.14 $24.75 2,204
2022-12-12 $24.74 $25.04 $24.74 $25.04 $24.65 2,804
2022-12-09 $25.06 $25.06 $25.01 $25.02 $24.63 363
2022-12-08 $25.07 $25.11 $25.06 $25.09 $24.70 61,874
2022-12-07 $25.27 $25.27 $25.13 $25.16 $24.77 3,104
2022-12-06 $25.27 $25.34 $25.22 $25.34 $24.95 916
2022-12-05 $25.39 $25.42 $25.33 $25.33 $24.94 2,171
2022-12-02 $25.33 $25.33 $25.31 $25.31 $24.92 214
2022-12-01 $25.34 $25.35 $25.30 $25.30 $24.91 1,795
2022-11-30 $25.41 $25.51 $25.36 $25.49 $25.09 18,154
2022-11-29 $25.20 $25.27 $25.19 $25.25 $24.86 2,610
2022-11-28 $24.90 $25.08 $24.90 $25.04 $24.65 69,747
2022-11-25 $25.02 $25.11 $25.02 $25.06 $25.06 13,057
2022-11-23 $24.98 $25.02 $24.98 $25.01 $25.01 676
2022-11-22 $24.88 $25.02 $24.88 $25.02 $25.02 1,268
2022-11-21 $24.68 $24.79 $24.68 $24.79 $24.79 2,847
2022-11-18 $24.74 $24.75 $24.74 $24.75 $24.75 756
2022-11-17 $24.45 $24.66 $24.45 $24.65 $24.65 9,238
2022-11-16 $24.56 $24.58 $24.51 $24.51 $24.51 2,241
2022-11-15 $24.48 $24.48 $24.48 $24.48 $24.48 163
2022-11-14 $24.62 $24.66 $24.58 $24.58 $24.58 1,414
2022-11-11 $24.52 $24.52 $24.52 $24.52 $24.52 129
2022-11-10 $24.62 $24.70 $24.62 $24.70 $24.70 522
2022-11-09 $24.24 $24.38 $22.50 $24.17 $24.17 34,873
2022-11-08 $24.31 $24.41 $24.31 $24.35 $24.35 1,565
2022-11-07 $24.42 $24.42 $24.24 $24.24 $24.24 899
2022-11-04 $24.59 $24.64 $24.45 $24.56 $24.56 5,185
2022-11-03 $23.99 $23.99 $23.99 $23.99 $23.99 149
2022-11-02 $23.88 $23.88 $23.70 $23.70 $23.70 225
2022-11-01 $24.11 $24.11 $23.94 $23.97 $23.97 74,275
2022-10-31 $23.65 $23.74 $23.64 $23.72 $23.72 3,054
2022-10-28 $23.50 $23.65 $23.45 $23.65 $23.65 6,139
2022-10-27 $23.61 $23.61 $23.47 $23.47 $23.47 585
2022-10-26 $23.39 $23.39 $23.39 $23.39 $23.39 247
2022-10-25 $23.33 $23.36 $23.28 $23.36 $23.36 4,723
2022-10-24 $23.33 $23.45 $23.33 $23.40 $23.40 969
2022-10-21 $23.29 $23.29 $23.29 $23.29 $23.29 40
2022-10-20 $23.01 $23.16 $23.01 $23.12 $23.12 2,262
2022-10-19 $23.04 $23.09 $23.04 $23.09 $23.09 599
2022-10-18 $23.31 $23.31 $23.05 $23.13 $23.13 1,065
2022-10-17 $23.13 $23.22 $23.03 $23.06 $23.06 38,186
2022-10-14 $23.15 $23.17 $22.77 $22.77 $22.77 1,675
2022-10-13 $22.99 $22.99 $22.96 $22.99 $22.99 576
2022-10-12 $22.74 $22.74 $22.71 $22.71 $22.71 1,734
2022-10-11 $22.96 $23.05 $22.84 $22.88 $22.88 11,957
2022-10-10 $23.27 $23.27 $23.18 $23.18 $23.18 633
2022-10-07 $23.28 $23.28 $23.28 $23.28 $23.28 223
2022-10-06 $23.23 $23.32 $23.23 $23.28 $23.28 4,147
2022-10-05 $23.50 $23.52 $23.49 $23.49 $23.49 622
2022-10-04 $23.52 $23.58 $23.50 $23.51 $23.51 4,523
2022-10-03 $22.94 $23.07 $22.94 $22.98 $22.98 3,012
2022-09-30 $22.88 $22.88 $22.70 $22.71 $22.71 1,416
2022-09-29 $22.83 $22.88 $22.83 $22.88 $22.88 5,686
2022-09-28 $23.14 $23.36 $23.14 $23.36 $23.36 94,969
2022-09-27 $23.31 $23.38 $23.19 $23.19 $23.19 2,371
2022-09-26 $23.13 $23.41 $23.12 $23.30 $23.30 36,522
2022-09-23 $23.23 $23.36 $23.22 $23.36 $23.36 7,283
2022-09-22 $23.84 $23.84 $23.81 $23.81 $23.81 543
2022-09-21 $23.94 $23.94 $23.79 $23.79 $23.79 114,283
2022-09-20 $23.77 $23.82 $23.77 $23.82 $23.82 313
2022-09-19 $23.77 $24.02 $23.77 $24.02 $24.02 17,800
2022-09-16 $23.98 $23.99 $23.98 $23.99 $23.99 454
2022-09-15 $24.03 $24.03 $24.03 $24.03 $24.03 154
2022-09-14 $24.09 $24.13 $24.09 $24.13 $24.13 938
2022-09-13 $24.52 $24.52 $24.23 $24.23 $24.23 1,855
2022-09-12 $24.66 $24.70 $24.62 $24.62 $24.62 2,466
2022-09-09 $24.33 $24.41 $24.33 $24.41 $24.41 1,272
2022-09-08 $23.74 $24.00 $23.74 $24.00 $24.00 612
2022-09-07 $23.95 $23.96 $23.95 $23.96 $23.96 260
2022-09-06 $24.18 $24.22 $24.00 $24.02 $24.02 14,811
2022-09-02 $23.96 $24.08 $23.75 $23.81 $23.81 8,255
2022-09-01 $23.71 $23.75 $23.71 $23.75 $23.75 508
2022-08-31 $24.14 $24.14 $24.01 $24.01 $24.01 1,251
2022-08-30 $24.25 $24.29 $24.24 $24.24 $24.24 2,372
2022-08-29 $24.50 $24.50 $24.41 $24.41 $24.41 660
2022-08-26 $24.67 $24.67 $24.43 $24.43 $24.43 642
2022-08-25 $24.72 $24.75 $24.72 $24.75 $24.75 531
2022-08-24 $24.65 $24.65 $24.65 $24.65 $24.65 263
2022-08-23 $24.70 $24.72 $24.68 $24.72 $24.72 10,740
2022-08-22 $24.81 $24.82 $24.81 $24.82 $24.82 603
2022-08-19 $24.87 $24.90 $24.87 $24.90 $24.90 3,394
2022-08-18 $24.85 $24.92 $24.84 $24.92 $24.92 1,056
2022-08-17 $24.69 $24.80 $24.67 $24.75 $24.75 2,998
2022-08-16 $24.80 $24.85 $24.79 $24.83 $24.83 10,995
2022-08-15 $24.71 $24.77 $24.71 $24.77 $24.77 860
2022-08-12 $24.60 $24.80 $24.56 $24.78 $24.78 254,920
2022-08-11 $24.59 $24.59 $24.56 $24.57 $24.57 1,149
2022-08-10 $24.62 $24.65 $24.60 $24.65 $24.65 2,270
2022-08-09 $24.59 $24.59 $24.54 $24.56 $24.56 5,225
2022-08-08 $24.52 $24.54 $24.52 $24.54 $24.54 163
2022-08-05 $24.40 $24.46 $24.40 $24.46 $24.46 1,052
2022-08-04 $24.43 $24.44 $24.35 $24.37 $24.37 10,951
2022-08-03 $24.42 $24.43 $24.40 $24.41 $24.41 7,311
2022-08-02 $24.37 $24.37 $24.24 $24.24 $24.24 14,914
2022-08-01 $24.35 $24.35 $24.29 $24.29 $24.29 16,988
2022-07-29 $24.29 $24.43 $24.29 $24.42 $24.42 20,297
2022-07-28 $24.00 $24.17 $24.00 $24.14 $24.14 8,668
2022-07-27 $24.10 $24.22 $24.07 $24.20 $24.20 19,452
2022-07-26 $24.01 $24.01 $23.96 $23.96 $23.96 1,063
2022-07-25 $23.99 $24.02 $23.96 $24.02 $24.02 10,990
2022-07-22 $23.89 $23.89 $23.73 $23.79 $23.79 8,901
2022-07-21 $23.67 $23.91 $23.67 $23.91 $23.91 7,647
2022-07-20 $23.87 $23.87 $23.78 $23.78 $23.78 4,241
2022-07-19 $23.83 $23.98 $23.83 $23.98 $23.98 20,724
2022-07-18 $23.75 $23.77 $23.57 $23.57 $23.57 1,485
2022-07-15 $23.51 $23.56 $23.51 $23.56 $23.56 1,416
2022-07-14 $23.08 $23.24 $23.08 $23.23 $23.23 115,689
2022-07-13 $23.49 $23.64 $23.49 $23.58 $23.58 17,072
2022-07-12 $23.60 $23.74 $23.60 $23.62 $23.62 1,882
2022-07-11 $23.65 $23.68 $23.60 $23.60 $23.60 2,307
2022-07-08 $23.73 $23.73 $23.55 $23.60 $23.60 2,676
2022-07-07 $23.64 $23.71 $23.64 $23.71 $23.71 267
2022-07-06 $23.45 $23.55 $23.34 $23.52 $23.52 16,257
2022-07-05 $23.39 $23.46 $23.13 $23.46 $23.46 47,622
2022-07-01 $23.95 $24.21 $23.95 $24.21 $23.80 9,212
2022-06-30 $24.00 $24.08 $24.00 $24.08 $23.68 2,178
2022-06-29 $24.60 $24.60 $24.40 $24.40 $23.99 3,175
2022-06-28 $24.39 $24.44 $24.35 $24.35 $23.93 2,154
2022-06-27 $24.18 $24.23 $24.18 $24.21 $23.80 1,310
2022-06-24 $23.91 $24.21 $23.91 $24.21 $23.80 23,205
2022-06-23 $23.48 $23.52 $23.43 $23.52 $23.12 2,597
2022-06-22 $23.69 $23.81 $23.64 $23.70 $23.30 6,793
2022-06-21 $23.96 $23.98 $23.92 $23.97 $23.56 6,977
2022-06-17 $23.54 $23.54 $23.41 $23.44 $23.05 3,091
2022-06-16 $23.74 $23.74 $23.50 $23.50 $23.10 2,546
2022-06-15 $24.51 $24.51 $24.37 $24.37 $23.96 2,909
2022-06-14 $24.12 $24.15 $24.05 $24.13 $23.72 3,492
2022-06-13 $24.13 $24.24 $24.13 $24.24 $23.83 1,605
2022-06-10 $24.60 $24.60 $24.60 $24.60 $24.18 62
2022-06-09 $25.13 $25.13 $24.78 $24.78 $24.36 2,040
2022-06-08 $25.25 $25.31 $25.20 $25.20 $24.77 2,808
2022-06-07 $25.34 $25.51 $25.34 $25.45 $25.02 30,102
2022-06-06 $25.30 $25.37 $25.30 $25.34 $24.91 1,623
2022-06-03 $25.32 $25.32 $25.25 $25.29 $24.86 3,248
2022-06-02 $25.20 $25.42 $25.12 $25.42 $24.99 5,494
2022-06-01 $25.43 $25.44 $25.12 $25.22 $24.79 6,338
2022-05-31 $25.47 $25.47 $25.31 $25.31 $24.88 1,294
2022-05-27 $25.29 $25.29 $25.26 $25.26 $24.83 265
2022-05-26 $25.23 $25.26 $25.19 $25.20 $24.77 4,613
2022-05-25 $25.09 $25.17 $25.09 $25.14 $24.72 2,387
2022-05-24 $25.01 $25.11 $25.00 $25.11 $24.68 2,850
2022-05-23 $24.88 $24.95 $24.88 $24.94 $24.52 775
2022-05-20 $24.43 $24.65 $24.43 $24.65 $24.24 282
2022-05-19 $24.26 $24.55 $24.26 $24.42 $24.01 2,456
2022-05-18 $24.85 $24.85 $24.63 $24.63 $24.21 1,398
2022-05-17 $25.05 $25.06 $25.05 $25.05 $24.62 747
2022-05-16 $24.78 $24.99 $24.78 $24.86 $24.44 1,957
2022-05-13 $24.69 $24.74 $24.64 $24.74 $24.32 835
2022-05-12 $23.97 $24.17 $23.95 $24.08 $23.67 5,292
2022-05-11 $24.29 $24.47 $24.15 $24.17 $23.76 52,489
2022-05-10 $24.06 $24.19 $24.06 $24.15 $23.74 845
2022-05-09 $24.12 $24.12 $23.95 $23.97 $23.56 860
2022-05-06 $24.56 $24.59 $24.46 $24.59 $24.18 682
2022-05-05 $25.26 $25.26 $24.87 $24.88 $24.46 22,588
2022-05-04 $24.96 $25.15 $24.94 $25.13 $24.71 3,734
2022-05-03 $25.06 $25.11 $25.05 $25.05 $24.63 3,337
2022-05-02 $24.58 $24.68 $24.44 $24.68 $24.27 618
2022-04-29 $24.93 $25.04 $24.65 $24.68 $24.26 15,605
2022-04-28 $24.74 $24.99 $24.73 $24.99 $24.56 1,506
2022-04-27 $24.44 $24.55 $24.44 $24.54 $24.12 4,285
2022-04-26 $24.36 $24.36 $24.26 $24.26 $23.85 2,350
2022-04-25 $24.42 $24.53 $24.37 $24.53 $24.11 4,564
2022-04-22 $24.88 $24.88 $24.66 $24.66 $24.24 5,340
2022-04-21 $25.13 $25.13 $24.84 $24.84 $24.42 3,064
2022-04-20 $25.07 $25.13 $25.07 $25.09 $24.66 2,371
2022-04-19 $25.07 $25.08 $25.01 $25.08 $24.65 23,851
2022-04-18 $25.06 $25.17 $25.06 $25.07 $24.65 4,701
2022-04-14 $25.06 $25.06 $25.02 $25.02 $24.60 4,393
2022-04-13 $24.92 $24.93 $24.90 $24.93 $24.51 1,270
2022-04-12 $24.90 $24.90 $24.80 $24.83 $24.41 7,346
2022-04-11 $25.06 $25.06 $24.94 $24.94 $24.51 2,652
2022-04-08 $25.14 $25.22 $25.14 $25.16 $24.74 4,857
2022-04-07 $24.91 $25.06 $24.85 $25.05 $24.62 3,011
2022-04-06 $24.84 $25.01 $24.84 $24.96 $24.54 9,422
2022-04-05 $24.83 $24.92 $24.83 $24.89 $24.47 2,363
2022-04-04 $24.72 $24.81 $24.72 $24.80 $24.38 1,863
2022-04-01 $24.72 $24.80 $24.67 $24.80 $24.38 4,737
2022-03-31 $24.74 $24.74 $24.57 $24.57 $24.15 2,729
2022-03-30 $24.75 $24.79 $24.75 $24.79 $24.37 2,260
2022-03-29 $24.74 $24.75 $24.60 $24.75 $24.33 7,025
2022-03-28 $24.61 $24.61 $24.44 $24.58 $24.16 11,586
2022-03-25 $24.53 $24.63 $24.53 $24.63 $24.21 2,437
2022-03-24 $24.42 $24.52 $24.42 $24.52 $24.10 9,499
2022-03-23 $24.42 $24.47 $24.32 $24.32 $23.90 8,844
2022-03-22 $24.46 $24.47 $24.39 $24.47 $24.05 3,418
2022-03-21 $24.32 $24.35 $24.25 $24.35 $23.94 7,399
2022-03-18 $24.05 $24.30 $24.05 $24.27 $23.86 2,142
2022-03-17 $24.18 $24.18 $24.13 $24.13 $23.72 2,971
2022-03-16 $23.82 $23.89 $23.79 $23.89 $23.49 1,763
2022-03-15 $23.43 $23.57 $23.41 $23.51 $23.11 18,342
2022-03-14 $23.44 $23.50 $23.42 $23.44 $23.04 993
2022-03-11 $23.38 $23.48 $23.24 $23.25 $22.86 219,968
2022-03-10 $23.19 $23.39 $23.18 $23.26 $22.87 4,663
2022-03-09 $23.17 $23.53 $23.17 $23.38 $22.99 3,173
2022-03-08 $22.87 $23.07 $22.63 $22.87 $22.48 6,941
2022-03-07 $22.76 $22.76 $22.43 $22.56 $22.18 3,717
2022-03-04 $22.91 $22.98 $22.73 $22.77 $22.38 2,054
2022-03-03 $23.85 $23.85 $23.52 $23.56 $23.16 3,526
2022-03-02 $24.04 $24.15 $24.04 $24.13 $23.72 1,564
2022-03-01 $23.70 $23.76 $23.63 $23.76 $23.36 6,266
2022-02-28 $23.97 $23.97 $23.90 $23.92 $23.52 625
2022-02-25 $24.14 $24.45 $24.13 $24.45 $24.04 7,097
2022-02-24 $23.50 $23.57 $23.28 $23.57 $23.17 1,360
2022-02-23 $24.18 $24.18 $24.11 $24.11 $23.70 493
2022-02-22 $24.16 $24.25 $23.94 $24.05 $23.64 9,189
2022-02-18 $24.23 $24.24 $24.16 $24.16 $23.75 7,858
2022-02-17 $24.26 $24.26 $24.14 $24.15 $23.74 4,884
2022-02-16 $24.33 $24.47 $24.33 $24.41 $24.00 7,010
2022-02-15 $24.34 $24.42 $24.34 $24.40 $23.99 6,817
2022-02-14 $24.30 $24.30 $24.10 $24.20 $23.79 11,440
2022-02-11 $24.59 $24.63 $24.37 $24.39 $23.97 11,143
2022-02-10 $24.53 $24.69 $24.48 $24.50 $24.08 9,928
2022-02-09 $24.54 $24.60 $24.54 $24.58 $24.17 3,952
2022-02-08 $24.35 $24.40 $24.35 $24.40 $23.99 263
2022-02-07 $24.33 $24.39 $24.32 $24.33 $23.91 490
2022-02-04 $24.11 $24.22 $24.10 $24.22 $23.81 1,063
2022-02-03 $24.30 $24.30 $24.16 $24.16 $23.75 528
2022-02-02 $24.37 $24.41 $24.37 $24.41 $24.00 2,028
2022-02-01 $24.20 $24.27 $24.20 $24.27 $23.86 1,870
2022-01-31 $23.94 $24.15 $23.94 $24.15 $23.74 1,609
2022-01-28 $24.06 $24.12 $24.06 $24.12 $23.71 356
2022-01-27 $24.22 $24.22 $24.22 $24.22 $23.81 55
2022-01-26 $24.13 $24.13 $23.86 $23.86 $23.46 161,369
2022-01-25 $23.89 $23.89 $23.85 $23.85 $23.45 15,140
2022-01-24 $23.58 $23.70 $23.31 $23.70 $23.30 853
2022-01-21 $23.85 $23.85 $23.85 $23.85 $23.45 302
2022-01-20 $24.33 $24.33 $24.16 $24.16 $23.75 140
2022-01-19 $24.37 $24.37 $24.34 $24.34 $23.93 1,049
2022-01-18 $24.31 $24.32 $24.26 $24.26 $23.85 2,190
2022-01-14 $24.24 $24.24 $24.24 $24.24 $23.83 2
2022-01-13 $24.21 $24.21 $24.12 $24.12 $23.71 1,319
2022-01-12 $24.20 $24.20 $24.16 $24.16 $23.75 1,090
2022-01-11 $24.05 $24.05 $24.05 $24.05 $23.64 10
2022-01-10 $23.93 $23.93 $23.92 $23.92 $23.52 186
2022-01-07 $23.96 $23.96 $23.96 $23.96 $23.55 48
2022-01-06 $23.80 $23.84 $23.77 $23.77 $23.37 1,228
2022-01-05 $23.99 $24.00 $23.79 $23.79 $23.38 319
2022-01-04 $23.95 $23.97 $23.92 $23.92 $23.51 1,571
2022-01-03 $23.80 $23.86 $23.80 $23.82 $23.42 3,122
2021-12-31 $23.55 $23.55 $23.46 $23.46 $23.07 1,280
2021-12-30 $23.55 $23.55 $23.55 $23.55 $23.15 12
2021-12-29 $23.68 $23.68 $23.68 $23.68 $23.28 9
2021-12-28 $23.88 $23.88 $23.73 $23.73 $23.33 129
2021-12-27 $23.57 $23.77 $23.57 $23.77 $23.36 866
2021-12-23 $23.50 $23.53 $23.50 $23.53 $23.13 442
2021-12-22 $24.05 $24.09 $24.05 $24.09 $23.06 16,829
2021-12-21 $23.94 $23.94 $23.94 $23.94 $22.91 8
2021-12-20 $23.71 $23.71 $23.71 $23.71 $22.70 19
2021-12-17 $23.72 $23.72 $23.67 $23.67 $22.66 2,160
2021-12-16 $23.82 $23.82 $23.76 $23.76 $22.74 130
2021-12-15 $23.67 $23.67 $23.67 $23.67 $22.66 42
2021-12-14 $23.63 $23.75 $23.59 $23.63 $22.62 4,514
2021-12-13 $23.79 $23.79 $23.71 $23.71 $22.70 1,600
2021-12-10 $23.90 $23.90 $23.86 $23.88 $22.86 333
2021-12-09 $23.96 $23.96 $23.91 $23.91 $22.89 287
2021-12-08 $24.02 $24.03 $24.00 $24.03 $23.00 1,070
2021-12-07 $24.00 $24.00 $23.97 $23.97 $22.94 1,189
2021-12-06 $23.68 $23.68 $23.63 $23.65 $22.64 1,186
2021-12-03 $23.41 $23.41 $23.23 $23.31 $22.32 1,005
2021-12-02 $23.29 $23.39 $23.29 $23.36 $22.36 897
2021-12-01 $23.10 $23.10 $23.01 $23.01 $22.02 189
2021-11-30 $23.12 $23.17 $23.03 $23.03 $22.05 2,342
2021-11-29 $23.35 $23.36 $23.29 $23.29 $22.30 1,100
2021-11-26 $23.01 $23.04 $23.01 $23.04 $22.06 1,019
2021-11-24 $23.73 $23.77 $23.73 $23.77 $22.76 162
2021-11-23 $23.68 $23.73 $23.68 $23.73 $22.71 3,327
2021-11-22 $23.58 $23.59 $23.58 $23.59 $22.58 349
2021-11-19 $23.47 $23.47 $23.47 $23.47 $22.47 1
2021-11-18 $23.63 $23.63 $23.63 $23.63 $22.62 55
2021-11-17 $23.76 $23.76 $23.70 $23.70 $22.69 4,295
2021-11-16 $23.85 $23.85 $23.82 $23.82 $22.80 1,201
2021-11-15 $23.88 $23.88 $23.87 $23.87 $22.85 217
2021-11-12 $23.88 $23.88 $23.88 $23.88 $22.86 11
2021-11-11 $24.00 $24.00 $24.00 $24.00 $22.98 6
2021-11-10 $23.77 $23.84 $23.77 $23.81 $22.79 2,424
2021-11-09 $23.63 $23.65 $23.63 $23.65 $22.64 359
2021-11-08 $23.74 $23.74 $23.71 $23.72 $22.71 322
2021-11-05 $23.78 $23.78 $23.70 $23.77 $22.75 6,671
2021-11-04 $23.67 $23.69 $23.65 $23.65 $22.64 1,010
2021-11-03 $23.60 $23.62 $23.60 $23.62 $22.61 301
2021-11-02 $23.57 $23.63 $23.56 $23.62 $22.62 3,779
2021-11-01 $23.65 $23.72 $23.65 $23.72 $22.71 2,265
2021-10-29 $23.45 $23.56 $23.44 $23.55 $22.55 1,855
2021-10-28 $23.56 $23.56 $23.56 $23.56 $22.55 1
2021-10-27 $23.56 $23.56 $23.55 $23.55 $22.54 120
2021-10-26 $23.62 $23.62 $23.62 $23.62 $22.61 3
2021-10-25 $23.44 $23.46 $23.44 $23.46 $22.46 138
2021-10-22 $23.47 $23.47 $23.47 $23.47 $22.47 45
2021-10-21 $23.40 $23.40 $23.40 $23.40 $22.40 45
2021-10-20 $23.42 $23.42 $23.42 $23.42 $22.42 24
2021-10-19 $23.45 $23.45 $23.44 $23.45 $22.45 267
2021-10-18 $23.36 $23.36 $23.36 $23.36 $22.36 37
2021-10-15 $23.45 $23.49 $23.45 $23.49 $22.49 2,155
2021-10-14 $23.43 $23.43 $23.43 $23.43 $22.43 20
2021-10-13 $23.14 $23.25 $23.14 $23.25 $22.26 144
2021-10-12 $23.14 $23.14 $23.12 $23.14 $22.15 3,933
2021-10-11 $23.08 $23.08 $23.08 $23.08 $22.09 45
2021-10-08 $23.03 $23.03 $23.03 $23.03 $22.04 48
2021-10-07 $22.93 $22.93 $22.93 $22.93 $21.95 68
2021-10-06 $22.84 $22.84 $22.84 $22.84 $21.86 131
2021-10-05 $22.92 $22.94 $22.92 $22.94 $21.96 1,207
2021-10-04 $22.77 $22.80 $22.74 $22.80 $21.83 1,073
2021-10-01 $22.88 $22.88 $22.88 $22.88 $21.90 98
2021-09-30 $23.00 $23.00 $22.90 $22.90 $21.92 1,169
2021-09-29 $22.95 $22.97 $22.95 $22.96 $21.98 3,109
2021-09-28 $22.74 $22.74 $22.71 $22.71 $21.74 336
2021-09-27 $22.85 $22.85 $22.85 $22.85 $21.88 91
2021-09-24 $22.81 $22.82 $22.81 $22.82 $21.85 1,848
2021-09-23 $22.88 $22.88 $22.88 $22.88 $21.91 2
2021-09-22 $22.83 $22.83 $22.83 $22.83 $21.85 12
2021-09-21 $22.60 $22.60 $22.50 $22.50 $21.54 310
2021-09-20 $22.22 $22.29 $22.22 $22.29 $21.34 298
2021-09-17 $22.58 $22.58 $22.51 $22.55 $21.59 3,870
2021-09-16 $22.83 $22.83 $22.83 $22.83 $21.85 583
2021-09-15 $22.72 $22.78 $22.72 $22.78 $21.81 583
2021-09-14 $22.81 $22.84 $22.69 $22.69 $21.72 1,748
2021-09-13 $22.83 $22.83 $22.83 $22.83 $21.85 84
2021-09-10 $22.64 $22.64 $22.64 $22.64 $21.67 137
2021-09-09 $22.62 $22.62 $22.62 $22.62 $21.66 132
2021-09-08 $22.96 $22.96 $22.88 $22.88 $21.91 20,602
2021-09-07 $23.07 $23.07 $23.00 $23.02 $22.04 962
2021-09-03 $23.06 $23.09 $23.00 $23.07 $22.09 173,402
2021-09-02 $23.11 $23.18 $23.10 $23.10 $22.11 73,816
2021-09-01 $23.06 $23.06 $23.06 $23.06 $22.08 80
2021-08-31 $22.96 $22.98 $22.93 $22.97 $21.99 7,726
2021-08-30 $23.08 $23.08 $23.08 $23.08 $22.10 20
2021-08-27 $23.01 $23.07 $23.01 $23.05 $22.07 1,615
2021-08-26 $22.98 $22.98 $22.97 $22.97 $21.99 115
2021-08-25 $22.90 $23.05 $22.90 $23.02 $22.04 363
2021-08-24 $22.79 $22.98 $22.79 $22.95 $21.97 383
2021-08-23 $22.88 $22.94 $22.88 $22.94 $21.96 1,031
2021-08-20 $22.75 $22.94 $22.75 $22.94 $21.96 73,703
2021-08-19 $22.82 $22.82 $22.82 $22.82 $21.85 51
2021-08-18 $22.97 $22.97 $22.97 $22.97 $21.99 80
2021-08-17 $23.13 $23.13 $23.13 $23.13 $22.14 4
2021-08-16 $23.10 $23.10 $23.10 $23.10 $22.12 41
2021-08-13 $23.22 $23.22 $23.22 $23.22 $22.23 3
2021-08-12 $23.22 $23.22 $23.22 $23.22 $22.23 17
2021-08-11 $23.23 $23.23 $23.23 $23.23 $22.24 4
2021-08-10 $23.05 $23.05 $23.05 $23.05 $22.06 3
2021-08-09 $22.91 $22.92 $22.90 $22.92 $21.95 2,657
2021-08-06 $22.88 $22.92 $22.88 $22.88 $21.90 2,785
2021-08-05 $22.88 $22.88 $22.88 $22.88 $21.90 1
2021-08-04 $22.87 $22.87 $22.85 $22.85 $21.87 449
2021-08-03 $22.86 $22.86 $22.86 $22.86 $21.89 16
2021-08-02 $22.65 $22.65 $22.65 $22.65 $21.68 4
2021-07-30 $22.59 $22.59 $22.56 $22.56 $21.59 1,331
2021-07-29 $22.65 $22.65 $22.65 $22.65 $21.68 16
2021-07-28 $22.48 $22.48 $22.48 $22.48 $21.52 111
2021-07-27 $22.46 $22.46 $22.46 $22.46 $21.50 111
2021-07-26 $22.55 $22.55 $22.55 $22.55 $21.59 141
2021-07-23 $22.51 $22.55 $22.51 $22.54 $21.57 1,443
2021-07-22 $22.35 $22.35 $22.35 $22.35 $21.39 93
2021-07-21 $22.49 $22.49 $22.49 $22.49 $21.53 93
2021-07-20 $22.17 $22.19 $22.17 $22.19 $21.24 2,089
2021-07-19 $21.89 $21.98 $21.89 $21.98 $21.04 984
2021-07-16 $22.42 $22.43 $22.42 $22.43 $21.47 1,363
2021-07-15 $22.50 $22.54 $22.49 $22.54 $21.58 2,215
2021-07-14 $22.74 $22.74 $22.74 $22.74 $21.77 120
2021-07-13 $22.86 $22.86 $22.86 $22.86 $21.88 5
2021-07-12 $22.88 $22.88 $22.87 $22.87 $21.89 603
2021-07-09 $22.74 $22.81 $22.74 $22.81 $21.83 1,362
2021-07-08 $22.54 $22.54 $22.54 $22.54 $21.58 160
2021-07-07 $22.88 $22.88 $22.88 $22.88 $21.91 75
2021-07-06 $22.83 $22.83 $22.68 $22.74 $21.77 731
2021-07-02 $22.79 $22.84 $22.78 $22.83 $21.86 2,403
2021-07-01 $23.07 $23.25 $23.07 $23.25 $21.89 301
2021-06-30 $22.96 $22.96 $22.96 $22.96 $21.62 98
2021-06-29 $23.02 $23.02 $23.02 $23.02 $21.67 3
2021-06-28 $23.03 $23.03 $23.03 $23.03 $21.68 1
2021-06-25 $23.18 $23.24 $23.17 $23.24 $21.88 2,146
2021-06-24 $23.13 $23.13 $23.13 $23.13 $21.78 3
2021-06-23 $22.98 $22.98 $22.98 $22.98 $21.64 6
2021-06-22 $23.03 $23.03 $23.02 $23.02 $21.67 122
2021-06-21 $22.83 $23.03 $22.83 $23.03 $21.69 692
2021-06-18 $22.82 $22.86 $22.81 $22.81 $21.48 3,876
2021-06-17 $23.27 $23.27 $23.27 $23.27 $21.91 17
2021-06-16 $23.33 $23.33 $23.33 $23.33 $21.96 35
2021-06-15 $23.35 $23.35 $23.35 $23.35 $21.99 37
2021-06-14 $23.24 $23.24 $23.24 $23.24 $21.88 9
2021-06-11 $23.13 $23.21 $23.13 $23.21 $21.85 1,377
2021-06-10 $23.02 $23.02 $23.02 $23.02 $21.67 31
2021-06-09 $23.00 $23.00 $23.00 $23.00 $21.66 43
2021-06-08 $23.07 $23.07 $23.07 $23.07 $21.72 2
2021-06-07 $23.02 $23.02 $23.02 $23.02 $21.67 2
2021-06-04 $22.90 $23.00 $22.90 $23.00 $21.66 2,718
2021-06-03 $22.98 $22.98 $22.98 $22.98 $21.63 2
2021-06-02 $23.07 $23.07 $23.07 $23.07 $21.72 13
2021-06-01 $22.92 $22.98 $22.92 $22.98 $21.63 935
2021-05-28 $22.94 $22.94 $22.77 $22.78 $21.45 1,706
2021-05-27 $22.82 $22.82 $22.82 $22.82 $21.49 2
2021-05-26 $22.81 $22.81 $22.81 $22.81 $21.47 2
2021-05-25 $22.92 $22.92 $22.76 $22.76 $21.43 859
2021-05-24 $22.79 $22.92 $22.79 $22.92 $21.58 529
2021-05-21 $22.83 $22.83 $22.83 $22.83 $21.50 78
2021-05-20 $22.84 $22.84 $22.84 $22.84 $21.51 52
2021-05-19 $22.68 $22.68 $22.68 $22.68 $21.35 93
2021-05-18 $22.96 $22.96 $22.78 $22.78 $21.45 407
2021-05-17 $22.95 $22.95 $22.95 $22.95 $21.61 3
2021-05-14 $22.88 $22.98 $22.88 $22.98 $21.63 743
2021-05-13 $22.57 $22.68 $22.57 $22.68 $21.35 854
2021-05-12 $22.81 $22.81 $22.63 $22.63 $21.31 2,612
2021-05-11 $22.57 $22.57 $22.57 $22.57 $21.25 31
2021-05-10 $23.11 $23.11 $22.94 $22.94 $21.60 1,107
2021-05-07 $23.11 $23.11 $23.08 $23.11 $21.76 1,491
2021-05-06 $22.84 $22.96 $22.84 $22.96 $21.62 708
2021-05-05 $22.79 $22.79 $22.76 $22.78 $21.45 1,349
2021-05-04 $22.46 $22.46 $22.46 $22.46 $21.15 11
2021-05-03 $22.60 $22.71 $22.56 $22.66 $21.33 1,717
2021-04-30 $22.50 $22.50 $22.47 $22.47 $21.16 110
2021-04-29 $22.56 $22.56 $22.50 $22.50 $21.18 457
2021-04-28 $22.46 $22.46 $22.46 $22.46 $21.15 67
2021-04-27 $22.43 $22.43 $22.43 $22.43 $21.12 27
2021-04-26 $22.46 $22.48 $22.43 $22.43 $21.12 2,205
2021-04-23 $22.34 $22.34 $22.34 $22.34 $21.04 14
2021-04-22 $22.35 $22.36 $22.28 $22.28 $20.98 321
2021-04-21 $22.31 $22.38 $22.31 $22.38 $21.07 202
2021-04-20 $22.16 $22.22 $22.16 $22.22 $20.92 1,015
2021-04-19 $22.58 $22.59 $22.57 $22.57 $21.26 1,525
2021-04-16 $22.62 $22.68 $22.62 $22.68 $21.36 537
2021-04-15 $22.57 $22.58 $22.57 $22.58 $21.26 170
2021-04-14 $22.33 $22.35 $22.33 $22.35 $21.04 4,042
2021-04-13 $22.24 $22.24 $22.24 $22.24 $20.94 33
2021-04-12 $22.26 $22.26 $22.26 $22.26 $20.96 33
2021-04-09 $22.38 $22.38 $22.36 $22.36 $21.05 1,224
2021-04-08 $22.37 $22.41 $22.37 $22.40 $21.09 856
2021-04-07 $22.17 $22.24 $22.17 $22.24 $20.94 461
2021-04-06 $22.06 $22.06 $22.00 $22.00 $20.71 150
2021-04-05 $22.09 $22.09 $22.04 $22.04 $20.76 343
2021-04-01 $21.76 $21.87 $21.76 $21.85 $20.57 1,029
2021-03-31 $21.70 $21.70 $21.70 $21.70 $20.43 9
2021-03-30 $21.85 $21.85 $21.83 $21.83 $20.56 196
2021-03-29 $21.84 $21.84 $21.84 $21.84 $20.57 23
2021-03-26 $21.76 $21.84 $21.76 $21.84 $20.57 248
2021-03-25 $21.60 $21.60 $21.60 $21.60 $20.34 2
2021-03-24 $21.54 $21.56 $21.52 $21.52 $20.26 3,606
2021-03-23 $21.57 $21.61 $21.45 $21.45 $20.20 3,989
2021-03-22 $21.61 $21.67 $21.60 $21.60 $20.34 483
2021-03-19 $21.64 $21.64 $21.64 $21.64 $20.38 2
2021-03-18 $21.71 $21.76 $21.66 $21.66 $20.39 1,652
2021-03-17 $21.80 $21.81 $21.75 $21.81 $20.53 1,068
2021-03-16 $21.86 $21.88 $21.85 $21.86 $20.58 557
2021-03-15 $21.80 $21.80 $21.69 $21.80 $20.53 924
2021-03-12 $21.64 $21.86 $21.64 $21.86 $20.59 123
2021-03-11 $21.63 $21.63 $21.62 $21.62 $20.35 184
2021-03-10 $21.66 $21.69 $21.66 $21.66 $20.40 3,050
2021-03-09 $21.61 $21.65 $21.61 $21.65 $20.39 1,545
2021-03-08 $21.59 $21.64 $21.57 $21.57 $20.31 6,798
2021-03-05 $21.58 $21.58 $21.58 $21.58 $20.32 58
2021-03-04 $21.22 $21.22 $21.22 $21.22 $19.98 322
2021-03-03 $21.30 $21.31 $21.30 $21.31 $20.07 322
2021-03-02 $21.30 $21.30 $21.26 $21.26 $20.02 507
2021-03-01 $21.17 $21.21 $21.17 $21.20 $19.96 2,673
2021-02-26 $20.88 $20.88 $20.85 $20.85 $19.63 304
2021-02-25 $21.44 $21.44 $21.18 $21.18 $19.94 1,749
2021-02-24 $21.19 $21.41 $21.19 $21.41 $20.16 6,609
2021-02-23 $21.20 $21.25 $21.20 $21.24 $20.00 668
2021-02-22 $21.08 $21.22 $21.08 $21.11 $19.88 2,139
2021-02-19 $21.14 $21.16 $21.07 $21.12 $19.88 3,233
2021-02-18 $21.17 $21.21 $21.16 $21.21 $19.97 14,957
2021-02-17 $21.50 $21.51 $21.41 $21.51 $20.25 1,130
2021-02-16 $21.53 $21.60 $21.51 $21.53 $20.28 6,684
2021-02-12 $20.89 $21.06 $20.89 $21.06 $19.83 9,634
2021-02-11 $20.79 $20.84 $20.79 $20.82 $19.60 362
2021-02-10 $20.75 $20.77 $20.75 $20.77 $19.56 244
2021-02-09 $20.85 $20.87 $20.85 $20.87 $19.65 952
2021-02-08 $20.93 $20.93 $20.81 $20.81 $19.59 786
2021-02-05 $20.75 $20.75 $20.66 $20.73 $19.52 3,616
2021-02-04 $20.72 $20.72 $20.72 $20.72 $19.51 247
2021-02-03 $20.84 $20.84 $20.84 $20.84 $19.62 70
2021-02-02 $20.83 $20.84 $20.79 $20.84 $19.62 23,453
2021-02-01 $20.72 $20.72 $20.72 $20.72 $19.51 31
2021-01-29 $20.50 $20.50 $20.40 $20.40 $19.21 13,306
2021-01-28 $20.88 $20.88 $20.87 $20.87 $19.65 286
2021-01-27 $21.01 $21.06 $20.86 $20.86 $19.64 1,638
2021-01-26 $21.36 $21.36 $21.26 $21.27 $20.03 1,503
2021-01-25 $21.19 $21.34 $21.19 $21.34 $20.09 4,072
2021-01-22 $21.39 $21.39 $21.39 $21.39 $20.14 62,137
2021-01-21 $21.56 $21.56 $21.44 $21.50 $20.24 62,137
2021-01-20 $21.53 $21.60 $21.53 $21.60 $20.34 457
2021-01-19 $21.52 $21.52 $21.52 $21.52 $20.26 105
2021-01-15 $21.55 $21.55 $21.42 $21.49 $20.23 3,460
2021-01-14 $21.71 $21.71 $21.71 $21.71 $20.44 113
2021-01-13 $21.54 $21.54 $21.53 $21.53 $20.27 236
2021-01-12 $21.60 $21.60 $21.60 $21.60 $20.34 16
2021-01-11 $21.63 $21.68 $21.63 $21.68 $20.41 751
2021-01-08 $22.01 $22.01 $22.01 $22.01 $20.72 73
2021-01-07 $21.84 $21.91 $21.84 $21.87 $20.59 3,117
2021-01-06 $21.86 $21.86 $21.78 $21.78 $20.51 157
2021-01-05 $21.23 $21.23 $21.11 $21.11 $19.88 1,254
2021-01-04 $21.17 $21.19 $20.90 $20.90 $19.68 1,496
2020-12-31 $20.53 $20.55 $20.49 $20.52 $19.32 4,826
2020-12-30 $20.94 $20.96 $20.74 $20.75 $19.54 29,696
2020-12-29 $21.18 $21.19 $21.01 $21.01 $19.78 7,469
2020-12-28 $20.98 $20.98 $20.86 $20.86 $19.64 431
2020-12-24 $20.76 $20.76 $20.76 $20.76 $19.55 74
2020-12-23 $20.90 $21.05 $20.90 $21.05 $19.59 3,101
2020-12-22 $20.78 $20.85 $20.78 $20.85 $19.41 2,373
2020-12-21 $20.59 $20.75 $20.59 $20.75 $19.32 230
2020-12-18 $21.10 $21.10 $21.08 $21.08 $19.62 102
2020-12-17 $21.22 $21.24 $21.12 $21.17 $19.71 3,818
2020-12-16 $21.19 $21.19 $21.19 $21.19 $19.73 276
2020-12-15 $21.03 $21.12 $20.99 $21.12 $19.66 4,443
2020-12-14 $21.17 $21.17 $20.98 $21.01 $19.56 7,509
2020-12-11 $21.21 $21.21 $21.15 $21.19 $19.73 10,885
2020-12-10 $21.40 $21.40 $21.33 $21.33 $19.86 104
2020-12-09 $21.30 $21.30 $21.18 $21.22 $19.76 3,957
2020-12-08 $21.22 $21.22 $21.22 $21.22 $19.75 1,714
2020-12-07 $21.17 $21.19 $21.12 $21.12 $19.66 1,714
2020-12-04 $21.13 $21.20 $21.13 $21.20 $19.74 1,956
2020-12-03 $20.93 $21.00 $20.93 $20.94 $19.49 15,931
2020-12-02 $20.78 $20.97 $20.78 $20.82 $19.38 2,960
2020-12-01 $20.65 $20.70 $20.61 $20.70 $19.27 2,643
2020-11-30 $20.53 $20.53 $20.20 $20.20 $18.81 15,272
2020-11-27 $20.51 $20.74 $20.51 $20.74 $19.31 2,769
2020-11-25 $20.67 $20.67 $20.67 $20.67 $19.24 7
2020-11-24 $20.85 $20.88 $20.82 $20.88 $19.44 2,804
2020-11-23 $20.51 $20.51 $20.44 $20.51 $19.09 2,412
2020-11-20 $20.47 $20.53 $20.47 $20.53 $19.11 1,305
2020-11-19 $20.57 $20.57 $20.57 $20.57 $19.15 17
2020-11-18 $20.43 $20.43 $20.43 $20.43 $19.02 17
2020-11-17 $20.58 $20.58 $20.49 $20.54 $19.12 1,873
2020-11-16 $20.68 $20.74 $20.68 $20.74 $19.31 200
2020-11-13 $20.39 $20.44 $20.39 $20.44 $19.03 206
2020-11-12 $20.36 $20.44 $20.24 $20.24 $18.85 550
2020-11-11 $20.53 $20.54 $20.53 $20.54 $19.12 268
2020-11-10 $20.31 $20.32 $20.26 $20.26 $18.86 1,838
2020-11-09 $20.12 $20.12 $19.80 $19.80 $18.44 947
2020-11-06 $18.98 $18.98 $18.92 $18.92 $17.61 103
2020-11-05 $18.95 $18.95 $18.87 $18.87 $17.56 201
2020-11-04 $18.66 $18.80 $18.66 $18.70 $17.41 714
2020-11-03 $18.52 $18.53 $18.52 $18.53 $17.25 230
2020-11-02 $18.04 $18.13 $18.04 $18.13 $16.88 272
2020-10-30 $17.82 $17.84 $17.75 $17.84 $16.61 21,008
2020-10-29 $17.84 $17.98 $17.84 $17.98 $16.74 351
2020-10-28 $17.97 $17.97 $17.72 $17.73 $16.50 8,231
2020-10-27 $18.38 $18.38 $18.31 $18.31 $17.05 208
2020-10-26 $18.77 $18.77 $18.47 $18.55 $17.27 2,301
2020-10-23 $18.74 $18.80 $18.74 $18.80 $17.50 333
2020-10-22 $18.43 $18.57 $18.43 $18.56 $17.28 2,237
2020-10-21 $18.45 $18.45 $18.43 $18.43 $17.16 630
2020-10-20 $18.88 $18.88 $18.82 $18.82 $17.52 259
2020-10-19 $18.84 $18.86 $18.69 $18.69 $17.40 1,924
2020-10-16 $18.93 $18.95 $18.89 $18.89 $17.59 4,862
2020-10-15 $18.61 $18.75 $18.61 $18.75 $17.45 311
2020-10-14 $18.98 $18.98 $18.91 $18.92 $17.62 614
2020-10-13 $19.08 $19.13 $19.08 $19.13 $17.81 201
2020-10-12 $19.24 $19.27 $19.24 $19.27 $17.94 285
2020-10-09 $19.25 $19.25 $19.24 $19.24 $17.91 750
2020-10-08 $19.22 $19.22 $19.22 $19.22 $17.90 53
2020-10-07 $19.06 $19.06 $19.06 $19.06 $17.75 2
2020-10-06 $19.13 $19.13 $18.94 $18.94 $17.63 433
2020-10-05 $19.03 $19.10 $19.03 $19.10 $17.78 2,018
2020-10-02 $18.75 $18.94 $18.75 $18.94 $17.63 165
2020-10-01 $18.86 $18.86 $18.85 $18.85 $17.55 206
2020-09-30 $18.95 $18.95 $18.79 $18.81 $17.51 1,075
2020-09-29 $18.91 $18.91 $18.87 $18.87 $17.57 1,552
2020-09-28 $18.99 $19.03 $18.99 $19.03 $17.72 1,135
2020-09-25 $18.68 $18.83 $18.66 $18.83 $17.53 337
2020-09-24 $18.70 $18.73 $18.70 $18.73 $17.44 104
2020-09-23 $18.83 $18.83 $18.75 $18.80 $17.50 31,600
2020-09-22 $18.72 $18.89 $18.72 $18.89 $17.58 12,463
2020-09-21 $18.68 $18.76 $18.65 $18.71 $17.42 80,327
2020-09-18 $19.18 $19.22 $19.18 $19.22 $17.89 202
2020-09-17 $19.35 $19.35 $19.32 $19.35 $18.01 2,331
2020-09-16 $19.46 $19.47 $19.44 $19.45 $18.11 3,996
2020-09-15 $19.52 $19.52 $19.46 $19.46 $18.12 233
2020-09-14 $19.32 $19.32 $19.29 $19.31 $17.98 1,373
2020-09-11 $19.32 $19.36 $19.32 $19.33 $18.00 408
2020-09-10 $19.27 $19.27 $19.13 $19.13 $17.81 1,151
2020-09-09 $19.30 $19.35 $19.29 $19.29 $17.96 713
2020-09-08 $18.89 $19.05 $18.89 $18.94 $17.63 5,985
2020-09-04 $18.72 $18.73 $18.60 $18.73 $17.44 929
2020-09-03 $18.77 $18.77 $18.67 $18.67 $17.38 286
2020-09-02 $18.95 $19.10 $18.95 $19.10 $17.78 5,891
2020-09-01 $18.76 $18.76 $18.76 $18.76 $17.47 395
2020-08-31 $19.02 $19.02 $18.98 $18.98 $17.67 1,935
2020-08-28 $19.09 $19.16 $19.09 $19.16 $17.83 13,658
2020-08-27 $19.37 $19.37 $19.21 $19.24 $17.92 650
2020-08-26 $19.36 $19.41 $19.35 $19.41 $18.07 55,188
2020-08-25 $19.32 $19.37 $19.32 $19.37 $18.03 2,240
2020-08-24 $19.54 $19.58 $19.51 $19.58 $18.23 15,228
2020-08-21 $19.24 $19.29 $19.24 $19.29 $17.95 1,970
2020-08-20 $19.24 $19.29 $19.24 $19.29 $17.96 680
2020-08-19 $19.51 $19.51 $19.44 $19.47 $18.12 2,387
2020-08-18 $19.50 $19.50 $19.41 $19.44 $18.10 3,698
2020-08-17 $19.57 $19.58 $19.55 $19.58 $18.23 1,871
2020-08-14 $19.40 $19.47 $19.40 $19.47 $18.13 698
2020-08-13 $19.83 $19.83 $19.76 $19.76 $18.40 755
2020-08-12 $20.08 $20.08 $19.98 $19.99 $18.61 12,961
2020-08-11 $19.59 $19.74 $19.56 $19.56 $18.21 114,987
2020-08-10 $19.36 $19.39 $19.35 $19.39 $18.06 576
2020-08-07 $19.25 $19.31 $19.24 $19.31 $17.98 6,019
2020-08-06 $19.32 $19.32 $19.32 $19.32 $17.98 18
2020-08-05 $19.38 $19.39 $19.38 $19.39 $18.05 200
2020-08-04 $19.30 $19.30 $19.25 $19.27 $17.94 847
2020-08-03 $19.14 $19.18 $19.14 $19.18 $17.86 657
2020-07-31 $18.68 $18.83 $18.68 $18.83 $17.53 827
2020-07-30 $19.00 $19.29 $19.00 $19.29 $17.96 1,130
2020-07-29 $19.59 $19.68 $19.59 $19.68 $18.32 423
2020-07-28 $19.48 $19.67 $19.48 $19.54 $18.19 716
2020-07-27 $19.51 $19.63 $19.51 $19.63 $18.28 2,509
2020-07-24 $19.59 $19.59 $19.59 $19.59 $18.23 1
2020-07-23 $19.78 $19.78 $19.78 $19.78 $18.42 4
2020-07-22 $19.95 $19.95 $19.91 $19.91 $18.54 363
2020-07-21 $20.16 $20.16 $20.02 $20.02 $18.64 1,860
2020-07-20 $20.07 $20.08 $20.07 $20.08 $18.69 207
2020-07-17 $20.13 $20.21 $20.13 $20.21 $18.81 1,201
2020-07-16 $20.13 $20.13 $20.13 $20.13 $18.74 100
2020-07-15 $20.16 $20.22 $20.11 $20.22 $18.82 6,845
2020-07-14 $19.93 $19.93 $19.93 $19.93 $18.55 100
2020-07-13 $19.80 $19.80 $19.56 $19.56 $18.21 374
2020-07-10 $19.63 $19.68 $19.62 $19.68 $18.32 1,523
2020-07-09 $19.49 $19.49 $19.49 $19.49 $18.14 100
2020-07-08 $19.86 $19.86 $19.86 $19.86 $18.49 112
2020-07-07 $19.85 $19.85 $19.75 $19.75 $18.38 709
2020-07-06 $20.05 $20.18 $20.05 $20.18 $18.79 633
2020-07-02 $20.01 $20.02 $20.01 $20.01 $18.63 2,522
2020-07-01 $20.19 $20.19 $20.16 $20.16 $18.46 253
2020-06-30 $20.12 $20.22 $20.06 $20.22 $18.51 6,542
2020-06-29 $20.33 $20.33 $20.33 $20.33 $18.61 2
2020-06-26 $20.10 $20.10 $20.04 $20.04 $18.34 11,747
2020-06-25 $20.28 $20.28 $20.28 $20.28 $18.57 35
2020-06-24 $19.98 $19.98 $19.89 $19.89 $18.21 12,578
2020-06-23 $20.50 $20.50 $20.50 $20.50 $18.77 43
2020-06-22 $20.44 $20.44 $20.44 $20.44 $18.71 30
2020-06-19 $20.37 $20.37 $20.36 $20.36 $18.64 1,387
2020-06-18 $20.28 $20.28 $20.28 $20.28 $18.57 5
2020-06-17 $20.32 $20.32 $20.31 $20.31 $18.59 201
2020-06-16 $20.55 $20.55 $20.34 $20.34 $18.62 223
2020-06-15 $20.04 $20.04 $20.04 $20.04 $18.35 725
2020-06-12 $19.88 $20.02 $19.77 $20.02 $18.33 8,495
2020-06-11 $19.98 $19.98 $19.50 $19.50 $17.85 17,006
2020-06-10 $20.64 $20.64 $20.56 $20.58 $18.84 1,005
2020-06-09 $20.78 $20.78 $20.60 $20.69 $18.94 2,614
2020-06-08 $21.18 $21.25 $21.18 $21.25 $19.46 4,099
2020-06-05 $21.14 $21.14 $21.09 $21.09 $19.31 1,516
2020-06-04 $20.69 $20.69 $20.69 $20.69 $18.94 93
2020-06-03 $20.70 $20.88 $20.70 $20.88 $19.12 440
2020-06-02 $20.36 $20.39 $20.36 $20.39 $18.66 349
2020-06-01 $20.17 $20.24 $20.09 $20.24 $18.53 1,846
2020-05-29 $19.84 $19.95 $19.79 $19.95 $18.26 3,077
2020-05-28 $20.16 $20.24 $20.16 $20.24 $18.52 406
2020-05-27 $20.10 $20.14 $20.10 $20.14 $18.44 686
2020-05-26 $19.81 $19.81 $19.76 $19.80 $18.12 605
2020-05-22 $19.61 $19.67 $19.61 $19.67 $18.00 261
2020-05-21 $19.88 $19.88 $19.64 $19.68 $18.01 5,632
2020-05-20 $19.78 $19.78 $19.75 $19.78 $18.11 5,570
2020-05-19 $19.41 $19.42 $19.41 $19.42 $17.77 161
2020-05-18 $19.58 $19.85 $19.58 $19.84 $18.16 5,400
2020-05-15 $18.95 $19.11 $18.95 $19.11 $17.49 9,311
2020-05-14 $18.87 $18.94 $18.86 $18.94 $17.33 941
2020-05-13 $19.14 $19.17 $19.13 $19.17 $17.54 372
2020-05-12 $19.50 $19.50 $19.39 $19.39 $17.75 786
2020-05-11 $19.31 $19.49 $19.31 $19.49 $17.84 3,336
2020-05-08 $19.36 $19.51 $19.36 $19.51 $17.86 1,788
2020-05-07 $19.04 $19.04 $19.04 $19.04 $17.43 176
2020-05-06 $19.10 $19.10 $19.04 $19.04 $17.43 49,976
2020-05-05 $19.09 $19.11 $19.03 $19.03 $17.42 770
2020-05-04 $18.77 $18.94 $18.74 $18.94 $17.34 3,600
2020-05-01 $18.75 $18.76 $18.70 $18.76 $17.17 797
2020-04-30 $19.18 $19.21 $19.14 $19.18 $17.55 37,815
2020-04-29 $19.87 $20.00 $19.87 $19.93 $18.24 19,814
2020-04-28 $19.30 $19.31 $19.30 $19.31 $17.67 3,410
2020-04-27 $18.96 $19.14 $18.96 $19.14 $17.52 5,071
2020-04-24 $18.74 $18.90 $18.74 $18.89 $17.29 33,715
2020-04-23 $18.91 $18.94 $18.79 $18.80 $17.21 3,069
2020-04-22 $18.74 $18.78 $18.74 $18.75 $17.17 31,453
2020-04-21 $18.39 $18.39 $18.37 $18.39 $16.83 1,306
2020-04-20 $18.95 $18.96 $18.69 $18.70 $17.12 66,200
2020-04-17 $18.94 $18.99 $18.73 $18.99 $17.38 26,246
2020-04-16 $18.30 $18.42 $18.29 $18.42 $16.87 5,824
2020-04-15 $18.25 $18.29 $18.11 $18.14 $16.61 34,709
2020-04-14 $18.90 $18.90 $18.82 $18.88 $17.28 31,487
2020-04-13 $18.82 $18.85 $18.73 $18.85 $17.26 19,000
2020-04-09 $18.85 $19.14 $18.85 $19.08 $17.47 173,036
2020-04-08 $18.54 $18.60 $18.53 $18.60 $17.03 11,714
2020-04-07 $18.39 $18.39 $18.37 $18.38 $16.83 2,163
2020-04-06 $18.14 $18.41 $18.14 $18.35 $16.80 55,009
2020-04-03 $17.80 $17.80 $17.50 $17.54 $16.06 9,180
2020-04-02 $17.98 $18.00 $17.63 $17.95 $16.43 536,483
2020-04-01 $17.66 $17.75 $17.51 $17.51 $16.03 2,302
2020-03-31 $18.32 $18.55 $18.14 $18.33 $16.78 591,037
2020-03-30 $18.11 $18.30 $18.11 $18.30 $16.75 3,406
2020-03-27 $17.99 $18.20 $17.90 $17.90 $16.38 2,435
2020-03-26 $18.59 $19.13 $18.59 $19.01 $17.40 16,736
2020-03-25 $18.17 $18.79 $18.16 $18.52 $16.96 18,320
2020-03-24 $17.48 $18.05 $17.40 $18.05 $16.52 10,532
2020-03-23 $17.01 $17.06 $16.75 $16.76 $15.34 22,419
2020-03-20 $16.98 $16.98 $16.98 $16.98 $15.54 34
2020-03-19 $16.72 $17.56 $16.72 $17.40 $15.93 20,869
2020-03-18 $17.09 $17.09 $16.74 $17.02 $15.58 6,144
2020-03-17 $17.05 $17.58 $16.80 $17.57 $16.08 16,426
2020-03-16 $16.50 $16.97 $16.27 $16.55 $15.15 5,025
2020-03-13 $17.97 $18.56 $17.75 $18.56 $16.99 88,155
2020-03-12 $17.60 $17.60 $17.59 $17.59 $16.10 520
2020-03-11 $19.32 $19.32 $18.93 $18.93 $17.33 282,203
2020-03-10 $19.78 $20.04 $19.30 $20.04 $18.35 3,037
2020-03-09 $19.26 $19.70 $18.85 $18.98 $17.38 30,785
2020-03-06 $21.05 $21.07 $21.05 $21.07 $19.28 205
2020-03-05 $21.70 $21.77 $21.55 $21.55 $19.73 2,216
2020-03-04 $22.22 $22.32 $22.22 $22.32 $20.43 623
2020-03-03 $22.12 $22.12 $21.62 $21.62 $19.79 434
2020-03-02 $21.55 $21.92 $21.55 $21.92 $20.07 3,031
2020-02-28 $21.03 $21.56 $21.03 $21.56 $19.74 4,628
2020-02-27 $22.12 $22.12 $21.73 $21.73 $19.89 2,559
2020-02-26 $22.54 $22.72 $22.46 $22.47 $20.57 13,101
2020-02-25 $22.94 $22.94 $22.29 $22.37 $20.47 3,365
2020-02-24 $23.01 $23.10 $23.00 $23.00 $21.05 13,594
2020-02-21 $23.85 $23.88 $23.85 $23.88 $21.86 1,672
2020-02-20 $24.14 $24.14 $24.00 $24.06 $22.02 636
2020-02-19 $24.08 $24.08 $24.04 $24.04 $22.01 318
2020-02-18 $23.81 $23.84 $23.80 $23.84 $21.82 663
2020-02-14 $23.80 $23.86 $23.80 $23.86 $21.84 504
2020-02-13 $24.01 $24.01 $23.97 $23.97 $21.94 490
2020-02-12 $24.23 $24.27 $24.23 $24.27 $22.22 884
2020-02-11 $24.08 $24.09 $24.04 $24.09 $22.05 2,065
2020-02-10 $23.93 $24.00 $23.93 $24.00 $21.97 142
2020-02-07 $24.00 $24.00 $23.95 $23.95 $21.93 1,482
2020-02-06 $24.16 $24.17 $24.16 $24.17 $22.12 3,105
2020-02-05 $24.08 $24.10 $24.08 $24.10 $22.06 48,361
2020-02-04 $23.87 $23.96 $23.87 $23.88 $21.86 22,868
2020-02-03 $23.44 $23.63 $23.44 $23.59 $21.59 1,530
2020-01-31 $23.37 $23.37 $23.37 $23.37 $21.40 371
2020-01-30 $23.79 $23.94 $23.79 $23.94 $21.91 1,568
2020-01-29 $24.16 $24.16 $24.05 $24.09 $22.05 1,005
2020-01-28 $23.99 $24.11 $23.99 $24.11 $22.07 18,523
2020-01-27 $23.92 $23.92 $23.86 $23.86 $21.84 413
2020-01-24 $24.50 $24.50 $24.34 $24.34 $22.28 438
2020-01-23 $24.22 $24.31 $24.22 $24.31 $22.26 347
2020-01-22 $24.56 $24.56 $24.35 $24.37 $22.31 11,614
2020-01-21 $24.59 $24.59 $24.45 $24.47 $22.40 883
2020-01-17 $24.71 $24.74 $24.70 $24.74 $22.65 2,809
2020-01-16 $24.49 $24.53 $24.49 $24.53 $22.46 4,233
2020-01-15 $24.60 $24.60 $24.54 $24.54 $22.47 1,991
2020-01-14 $24.56 $24.56 $24.53 $24.53 $22.45 895
2020-01-13 $24.56 $24.56 $24.48 $24.53 $22.46 1,090
2020-01-10 $24.41 $24.41 $24.34 $24.34 $22.29 2,317
2020-01-09 $24.47 $24.50 $24.40 $24.50 $22.43 1,702
2020-01-08 $24.43 $24.43 $24.43 $24.43 $22.36 30
2020-01-07 $24.35 $24.35 $24.35 $24.35 $22.29 55
2020-01-06 $24.40 $24.42 $24.40 $24.42 $22.35 406
2020-01-03 $24.40 $24.56 $24.40 $24.45 $22.38 2,866
2020-01-02 $24.54 $24.55 $24.47 $24.55 $22.47 750
2019-12-31 $24.27 $24.32 $24.12 $24.32 $22.26 38,266
2019-12-30 $24.50 $24.54 $24.36 $24.36 $22.30 57,093
2019-12-27 $24.56 $24.58 $24.53 $24.56 $22.48 12,438
2019-12-26 $24.56 $24.58 $24.55 $24.55 $22.48 799
2019-12-24 $24.59 $24.61 $24.51 $24.56 $22.48 3,065
2019-12-23 $24.94 $24.97 $24.92 $24.94 $22.44 29,286
2019-12-20 $24.82 $24.82 $24.75 $24.75 $22.28 2,327
2019-12-19 $24.77 $24.78 $24.75 $24.75 $22.28 39,074
2019-12-18 $24.67 $24.70 $24.64 $24.70 $22.23 5,767
2019-12-17 $24.55 $24.68 $24.55 $24.59 $22.13 6,378
2019-12-16 $24.64 $24.69 $24.61 $24.61 $22.15 52,040
2019-12-13 $24.17 $24.20 $24.01 $24.09 $21.68 10,338
2019-12-12 $23.76 $23.76 $23.76 $23.76 $21.39 63
2019-12-11 $23.52 $23.58 $23.52 $23.54 $21.19 21,138
2019-12-10 $23.55 $23.56 $23.51 $23.52 $21.17 13,975
2019-12-09 $23.66 $23.66 $23.58 $23.63 $21.27 8,923
2019-12-06 $23.65 $23.65 $23.60 $23.60 $21.24 13,378
2019-12-05 $23.30 $23.34 $23.28 $23.30 $20.97 19,833
2019-12-04 $23.37 $23.49 $23.37 $23.49 $21.14 2,186
2019-12-03 $23.35 $23.46 $23.35 $23.45 $21.11 1,196
2019-12-02 $23.80 $23.81 $23.80 $23.81 $21.43 4,276
2019-11-29 $24.09 $24.09 $23.98 $23.98 $21.58 11,125
2019-11-27 $24.26 $24.27 $24.26 $24.27 $21.84 300
2019-11-26 $24.19 $24.19 $24.15 $24.15 $21.74 2,334
2019-11-25 $24.16 $24.17 $24.14 $24.15 $21.73 7,386
2019-11-22 $23.98 $23.99 $23.93 $23.93 $21.54 38,731
2019-11-21 $23.52 $23.65 $23.52 $23.65 $21.28 230
2019-11-20 $23.67 $23.69 $23.58 $23.65 $21.29 5,098
2019-11-19 $24.02 $24.02 $23.89 $23.89 $21.50 29,738
2019-11-18 $23.82 $23.86 $23.82 $23.86 $21.47 3,698
2019-11-15 $23.83 $23.83 $23.83 $23.83 $21.45 841
2019-11-14 $23.84 $23.85 $23.81 $23.81 $21.43 2,835
2019-11-13 $24.00 $24.00 $23.91 $23.91 $21.52 5,166
2019-11-12 $23.94 $23.97 $23.94 $23.95 $21.56 18,142
2019-11-11 $23.91 $23.91 $23.90 $23.90 $21.51 490
2019-11-08 $24.00 $24.03 $24.00 $24.03 $21.63 985
2019-11-07 $24.13 $24.13 $24.09 $24.09 $21.68 11,869
2019-11-06 $24.05 $24.09 $24.04 $24.06 $21.65 30,059
2019-11-05 $24.04 $24.07 $23.98 $24.02 $21.62 12,034
2019-11-04 $24.00 $24.01 $23.95 $23.96 $21.56 11,578
2019-11-01 $23.72 $23.76 $23.72 $23.76 $21.38 3,894
2019-10-31 $23.62 $23.65 $23.56 $23.61 $21.25 26,822
2019-10-30 $23.89 $23.89 $23.89 $23.89 $21.50 396
2019-10-29 $23.76 $23.82 $23.68 $23.79 $21.41 42,073
2019-10-28 $23.88 $23.92 $23.86 $23.86 $21.48 2,673
2019-10-25 $23.87 $23.87 $23.81 $23.84 $21.46 12,267
2019-10-24 $23.90 $23.90 $23.78 $23.87 $21.48 11,285
2019-10-23 $23.64 $23.64 $23.60 $23.60 $21.24 2,423
2019-10-22 $23.44 $23.48 $23.41 $23.43 $21.08 39,876
2019-10-21 $23.39 $23.39 $23.32 $23.32 $20.99 8,376
2019-10-18 $23.22 $23.26 $23.22 $23.25 $20.92 9,155
2019-10-17 $23.51 $23.51 $23.36 $23.36 $21.02 61,653
2019-10-16 $23.31 $23.35 $23.31 $23.32 $20.99 22,698
2019-10-15 $23.43 $23.43 $23.42 $23.42 $21.08 1,001
2019-10-14 $23.54 $23.56 $23.52 $23.52 $21.16 8,989
2019-10-11 $23.62 $23.63 $23.52 $23.52 $21.16 51,068
2019-10-10 $23.38 $23.38 $23.26 $23.26 $20.93 20,392
2019-10-09 $23.38 $23.38 $23.38 $23.38 $21.04 11
2019-10-08 $23.36 $23.36 $23.26 $23.27 $20.94 37,315
2019-10-07 $23.42 $23.44 $23.40 $23.41 $21.07 4,006
2019-10-04 $23.19 $23.32 $23.19 $23.32 $20.99 204,109
2019-10-03 $22.86 $23.15 $22.86 $23.15 $20.83 19,568
2019-10-02 $23.22 $23.22 $23.08 $23.16 $20.84 40,906
2019-10-01 $23.79 $23.79 $23.79 $23.79 $21.41 181
2019-09-30 $24.12 $24.15 $24.01 $24.02 $21.62 200,946
2019-09-27 $24.13 $24.13 $24.03 $24.03 $21.63 405
2019-09-26 $23.99 $23.99 $23.96 $23.96 $21.56 205
2019-09-25 $23.60 $23.73 $23.60 $23.73 $21.36 173
2019-09-24 $23.74 $23.74 $23.56 $23.56 $21.21 3,117
2019-09-23 $23.84 $23.84 $23.84 $23.84 $21.46 228
2019-09-20 $23.92 $23.93 $23.81 $23.81 $21.43 29,422
2019-09-19 $23.80 $23.80 $23.80 $23.80 $21.42 199
2019-09-18 $23.83 $23.83 $23.78 $23.78 $21.40 156,612
2019-09-17 $23.80 $23.80 $23.80 $23.80 $21.42 56
2019-09-16 $23.81 $23.81 $23.81 $23.81 $21.43 5
2019-09-13 $23.82 $23.82 $23.82 $23.82 $21.44 225
2019-09-12 $23.83 $23.93 $23.83 $23.88 $21.49 718
2019-09-11 $23.87 $23.87 $23.83 $23.84 $21.46 660
2019-09-10 $23.43 $23.65 $23.43 $23.65 $21.28 429
2019-09-09 $23.44 $23.53 $23.44 $23.51 $21.16 9,768
2019-09-06 $23.54 $23.73 $23.54 $23.67 $21.30 18,657
2019-09-05 $23.59 $23.64 $23.58 $23.60 $21.24 43,787
2019-09-04 $23.70 $23.70 $23.69 $23.69 $21.32 288,581
2019-09-03 $23.58 $23.58 $23.51 $23.57 $21.21 2,874
2019-08-30 $23.43 $23.43 $23.43 $23.43 $21.09 315
2019-08-29 $23.28 $23.29 $23.28 $23.29 $20.96 399
2019-08-28 $23.03 $23.10 $23.02 $23.04 $20.74 1,028
2019-08-27 $23.02 $23.02 $22.89 $22.89 $20.60 1,298
2019-08-26 $22.90 $22.90 $22.86 $22.90 $20.61 1,924
2019-08-23 $23.11 $23.13 $22.75 $22.75 $20.48 603,894
2019-08-22 $23.06 $23.12 $23.06 $23.12 $20.81 213,019
2019-08-21 $23.29 $23.29 $23.29 $23.29 $20.96 98
2019-08-20 $23.00 $23.00 $23.00 $23.00 $20.70 112
2019-08-19 $23.26 $23.26 $23.26 $23.26 $20.93 86
2019-08-16 $23.09 $23.09 $23.02 $23.06 $20.75 114,382
2019-08-15 $22.91 $22.91 $22.91 $22.91 $20.61 21
2019-08-14 $23.00 $23.00 $22.94 $22.94 $20.64 146
2019-08-13 $23.39 $23.45 $23.39 $23.45 $21.10 11,418
2019-08-12 $23.36 $23.36 $23.26 $23.26 $20.93 521,700
2019-08-09 $23.51 $23.51 $23.51 $23.51 $21.16 36
2019-08-08 $23.48 $23.48 $23.48 $23.48 $21.13 28
2019-08-07 $23.26 $23.26 $23.26 $23.26 $20.93 12
2019-08-06 $23.13 $23.13 $23.13 $23.13 $20.81 22
2019-08-05 $23.20 $23.20 $23.11 $23.11 $20.80 731
2019-08-02 $23.73 $23.73 $23.73 $23.73 $21.36 4
2019-08-01 $24.30 $24.30 $24.08 $24.08 $21.67 523
2019-07-31 $24.32 $24.32 $24.21 $24.29 $21.86 2,913
2019-07-30 $24.57 $24.57 $24.50 $24.50 $22.05 3,495
2019-07-29 $24.70 $24.70 $24.64 $24.66 $22.19 13,142
2019-07-26 $24.21 $24.26 $24.21 $24.26 $21.83 523
2019-07-25 $24.08 $24.08 $24.00 $24.00 $21.60 2,037
2019-07-24 $24.06 $24.13 $24.06 $24.13 $21.72 2,568
2019-07-23 $24.29 $24.29 $24.28 $24.28 $21.86 574
2019-07-22 $24.13 $24.13 $24.13 $24.13 $21.72 3
2019-07-19 $24.12 $24.12 $24.08 $24.10 $21.69 2,237
2019-07-18 $24.01 $24.03 $24.01 $24.03 $21.63 456
2019-07-17 $24.16 $24.19 $24.13 $24.14 $21.73 1,768
2019-07-16 $24.24 $24.24 $24.24 $24.24 $21.82 87
2019-07-15 $24.16 $24.17 $24.15 $24.15 $21.74 26,075
2019-07-12 $24.07 $24.07 $24.02 $24.05 $21.65 2,922
2019-07-11 $24.15 $24.15 $24.15 $24.15 $21.74 13
2019-07-10 $24.25 $24.25 $24.16 $24.16 $21.74 2,390
2019-07-09 $24.21 $24.21 $24.20 $24.20 $21.78 174
2019-07-08 $24.26 $24.26 $24.24 $24.24 $21.81 374
2019-07-05 $24.22 $24.30 $24.22 $24.26 $21.83 824
2019-07-03 $24.42 $24.42 $24.42 $24.42 $21.98 2
2019-07-02 $24.12 $24.27 $24.12 $24.27 $21.84 4,500
2019-07-01 $24.71 $24.71 $24.68 $24.69 $21.67 1,007
2019-06-28 $24.45 $24.45 $24.45 $24.45 $21.47 4
2019-06-27 $24.36 $24.36 $24.36 $24.36 $21.38 5
2019-06-26 $24.34 $24.34 $24.34 $24.34 $21.37 200
2019-06-25 $24.31 $24.31 $24.31 $24.31 $21.34 2
2019-06-24 $24.33 $24.33 $24.33 $24.33 $21.36 6
2019-06-21 $24.27 $24.27 $24.27 $24.27 $21.31 3
2019-06-20 $24.41 $24.41 $24.41 $24.41 $21.43 79
2019-06-19 $24.33 $24.37 $24.33 $24.37 $21.39 382
2019-06-18 $24.29 $24.47 $24.29 $24.44 $21.46 20,310
2019-06-17 $24.15 $24.18 $24.15 $24.18 $21.23 407
2019-06-14 $24.11 $24.18 $24.10 $24.18 $21.23 4,044
2019-06-13 $24.16 $24.19 $24.15 $24.19 $21.24 4,318
2019-06-12 $24.19 $24.19 $24.16 $24.16 $21.21 302
2019-06-11 $24.25 $24.25 $24.25 $24.25 $21.29 113
2019-06-10 $24.15 $24.17 $24.15 $24.17 $21.22 1,004
2019-06-07 $24.16 $24.16 $24.08 $24.08 $21.14 151
2019-06-06 $23.85 $23.86 $23.85 $23.86 $20.95 142
2019-06-05 $23.69 $23.69 $23.69 $23.69 $20.80 44
2019-06-04 $23.63 $23.68 $23.61 $23.68 $20.79 1,844
2019-06-03 $23.50 $23.50 $23.47 $23.47 $20.61 1,090
2019-05-31 $23.49 $23.49 $23.43 $23.43 $20.57 801
2019-05-30 $23.67 $23.67 $23.67 $23.67 $20.78 74
2019-05-29 $23.57 $23.57 $23.57 $23.57 $20.69 54
2019-05-28 $23.91 $23.92 $23.71 $23.71 $20.82 3,461
2019-05-24 $23.75 $23.83 $23.75 $23.81 $20.90 1,300
2019-05-23 $23.49 $23.68 $23.49 $23.68 $20.79 1,574
2019-05-22 $23.97 $23.97 $23.97 $23.97 $21.04 3
2019-05-21 $23.93 $24.07 $23.93 $24.07 $21.14 22,301
2019-05-20 $23.91 $23.92 $23.91 $23.92 $21.00 1,175
2019-05-17 $24.06 $24.06 $24.02 $24.02 $21.09 250
2019-05-16 $24.00 $24.00 $24.00 $24.00 $21.07 45
2019-05-15 $23.80 $23.81 $23.80 $23.81 $20.91 1,042
2019-05-14 $23.67 $23.67 $23.62 $23.62 $20.74 186
2019-05-13 $23.34 $23.36 $23.34 $23.34 $20.49 407
2019-05-10 $23.59 $23.68 $23.46 $23.68 $20.79 5,055
2019-05-09 $23.63 $23.63 $23.57 $23.58 $20.70 871
2019-05-08 $23.64 $23.64 $23.64 $23.64 $20.75 40
2019-05-07 $23.43 $23.50 $23.43 $23.50 $20.64 12,508
2019-05-06 $23.82 $23.91 $23.80 $23.91 $21.00 457
2019-05-03 $24.01 $24.01 $24.01 $24.01 $21.08 154
2019-05-02 $23.88 $23.88 $23.88 $23.88 $20.96 2
2019-05-01 $23.88 $23.88 $23.88 $23.88 $20.97 102
2019-04-30 $24.10 $24.16 $24.10 $24.16 $21.21 757
2019-04-29 $24.23 $24.23 $24.23 $24.23 $21.28 2
2019-04-26 $24.15 $24.18 $24.15 $24.18 $21.23 103
2019-04-25 $24.13 $24.21 $24.13 $24.21 $21.25 3,089
2019-04-24 $24.26 $24.26 $24.26 $24.26 $21.30 76
2019-04-23 $24.41 $24.41 $24.40 $24.40 $21.42 246
2019-04-22 $24.39 $24.39 $24.30 $24.30 $21.33 197
2019-04-18 $24.28 $24.28 $24.28 $24.28 $21.32 22
2019-04-17 $24.24 $24.25 $24.22 $24.25 $21.29 2,372
2019-04-16 $24.19 $24.19 $24.19 $24.19 $21.24 174
2019-04-15 $24.13 $24.15 $24.13 $24.15 $21.21 869
2019-04-12 $24.11 $24.17 $24.10 $24.17 $21.22 3,729
2019-04-11 $24.06 $24.09 $24.05 $24.08 $21.14 618
2019-04-10 $24.07 $24.07 $24.04 $24.04 $21.11 210
2019-04-09 $24.12 $24.12 $24.04 $24.04 $21.11 1,184
2019-04-08 $24.15 $24.19 $24.15 $24.19 $21.24 836
2019-04-05 $24.13 $24.14 $24.13 $24.14 $21.19 262
2019-04-04 $23.97 $24.03 $23.97 $24.03 $21.10 7,227
2019-04-03 $23.96 $24.04 $23.95 $23.97 $21.05 6,093
2019-04-02 $23.94 $23.97 $23.88 $23.89 $20.97 1,895
2019-04-01 $23.76 $23.76 $23.76 $23.76 $20.86 84
2019-03-29 $23.63 $23.63 $23.61 $23.61 $20.73 751
2019-03-28 $23.52 $23.52 $23.52 $23.52 $20.65 28
2019-03-27 $23.29 $23.30 $23.29 $23.30 $20.46 552
2019-03-26 $23.32 $23.33 $23.32 $23.33 $20.49 2,063
2019-03-25 $23.15 $23.22 $23.15 $23.22 $20.39 757
2019-03-22 $23.46 $23.46 $23.28 $23.28 $20.44 6,167
2019-03-21 $23.71 $23.83 $23.71 $23.80 $20.90 938
2019-03-20 $23.69 $23.70 $23.69 $23.70 $20.80 301
2019-03-19 $23.73 $23.77 $23.62 $23.62 $20.74 664
2019-03-18 $23.59 $23.67 $23.59 $23.63 $20.75 648
2019-03-15 $23.40 $23.40 $23.37 $23.40 $20.55 1,781
2019-03-14 $23.28 $23.33 $23.27 $23.27 $20.43 8,838
2019-03-13 $23.14 $23.21 $23.13 $23.16 $20.33 9,704
2019-03-12 $23.14 $23.14 $23.14 $23.14 $20.32 127
2019-03-11 $23.02 $23.08 $23.02 $23.08 $20.26 4,653
2019-03-08 $22.98 $23.11 $22.94 $23.11 $20.29 1,066
2019-03-07 $23.10 $23.10 $23.10 $23.10 $20.28 53
2019-03-06 $23.16 $23.16 $23.16 $23.16 $20.33 105
2019-03-05 $23.14 $23.14 $23.14 $23.14 $20.32 56
2019-03-04 $23.05 $23.05 $22.91 $23.00 $20.19 1,267
2019-03-01 $22.94 $23.00 $22.91 $23.00 $20.19 444
2019-02-28 $22.86 $22.86 $22.85 $22.85 $20.06 681
2019-02-27 $22.85 $22.91 $22.85 $22.91 $20.11 21,012
2019-02-26 $23.04 $23.04 $23.01 $23.02 $20.21 734
2019-02-25 $23.07 $23.07 $23.07 $23.07 $20.25 2
2019-02-22 $23.13 $23.13 $23.13 $23.13 $20.31 10
2019-02-21 $23.09 $23.09 $23.09 $23.09 $20.27 849
2019-02-20 $23.23 $23.24 $23.22 $23.23 $20.40 1,353
2019-02-19 $23.01 $23.08 $23.01 $23.06 $20.24 1,053
2019-02-15 $23.23 $23.23 $23.23 $23.23 $20.40 1,388
2019-02-14 $23.10 $23.10 $23.10 $23.10 $20.28 0
2019-02-13 $23.00 $23.01 $22.99 $23.01 $20.20 1,299
2019-02-12 $22.86 $22.87 $22.86 $22.87 $20.08 221
2019-02-11 $22.78 $22.80 $22.74 $22.74 $19.97 301
2019-02-08 $22.68 $22.74 $22.61 $22.74 $19.97 6,495
2019-02-07 $22.83 $22.84 $22.72 $22.76 $19.99 2,512
2019-02-06 $22.93 $22.95 $22.90 $22.90 $20.11 1,326
2019-02-05 $22.90 $22.95 $22.90 $22.93 $20.14 9,171
2019-02-04 $22.59 $22.60 $22.59 $22.60 $19.84 798
2019-02-01 $22.39 $22.47 $22.39 $22.45 $19.71 7,631
2019-01-31 $22.31 $22.34 $22.28 $22.31 $19.59 4,691
2019-01-30 $22.22 $22.22 $22.22 $22.22 $19.50 2,052
2019-01-29 $21.85 $21.93 $21.85 $21.93 $19.25 123
2019-01-28 $21.58 $21.65 $21.58 $21.65 $19.01 215
2019-01-25 $21.78 $21.78 $21.73 $21.73 $19.08 1,688
2019-01-24 $21.85 $21.85 $21.82 $21.82 $19.16 439
2019-01-23 $21.89 $21.89 $21.88 $21.88 $19.21 335
2019-01-22 $22.06 $22.06 $21.94 $21.94 $19.27 306
2019-01-18 $22.25 $22.37 $22.25 $22.37 $19.64 439
2019-01-17 $21.84 $21.90 $21.84 $21.90 $19.23 600
2019-01-16 $21.92 $21.95 $21.90 $21.91 $19.24 28,269
2019-01-15 $21.98 $22.16 $21.98 $21.98 $19.30 3,024
2019-01-14 $21.96 $21.97 $21.92 $21.92 $19.25 25,008
2019-01-11 $22.09 $22.13 $22.05 $22.10 $19.41 945
2019-01-10 $22.07 $22.25 $22.07 $22.25 $19.53 1,288
2019-01-09 $22.04 $22.10 $22.04 $22.04 $19.35 527
2019-01-08 $22.02 $22.02 $22.00 $22.00 $19.32 361
2019-01-07 $21.75 $21.84 $21.67 $21.79 $19.13 3,700
2019-01-04 $21.77 $21.84 $21.77 $21.84 $19.18 401
2019-01-03 $21.44 $21.44 $21.35 $21.38 $18.77 31,540
2019-01-02 $21.42 $21.58 $21.42 $21.50 $18.87 46,354
2018-12-31 $21.53 $21.53 $21.32 $21.32 $18.72 118,348
2018-12-28 $21.45 $21.53 $21.44 $21.46 $18.84 109,379
2018-12-27 $21.49 $21.69 $21.35 $21.69 $18.65 1,168
2018-12-26 $21.32 $21.92 $21.18 $21.92 $18.84 5,831
2018-12-24 $21.87 $21.87 $21.25 $21.25 $18.27 3,336
2018-12-21 $21.81 $21.81 $21.64 $21.64 $18.60 738
2018-12-20 $21.97 $22.01 $21.74 $21.74 $18.69 20,005
2018-12-19 $22.02 $22.09 $21.78 $21.80 $18.74 1,842
2018-12-18 $21.96 $21.96 $21.85 $21.85 $18.78 2,345
2018-12-17 $22.06 $22.07 $21.90 $21.90 $18.83 762
2018-12-14 $22.36 $22.36 $22.19 $22.19 $19.08 1,597
2018-12-13 $22.42 $22.47 $22.36 $22.36 $19.22 656
2018-12-12 $22.45 $22.49 $22.36 $22.36 $19.22 48,891
2018-12-11 $22.30 $22.33 $22.13 $22.24 $19.12 5,677
2018-12-10 $22.06 $22.14 $21.98 $22.10 $19.00 7,655
2018-12-07 $22.27 $22.37 $22.24 $22.24 $19.12 699
2018-12-06 $21.92 $21.98 $21.78 $21.98 $18.90 20,677
2018-12-04 $22.89 $22.89 $22.60 $22.64 $19.46 13,515
2018-12-03 $22.96 $23.05 $22.96 $23.03 $19.80 11,853
2018-11-30 $22.67 $22.81 $22.67 $22.81 $19.61 803
2018-11-29 $22.98 $22.98 $22.98 $22.98 $19.76 313
2018-11-28 $22.98 $22.98 $22.98 $22.98 $19.76 248
2018-11-27 $22.76 $22.88 $22.76 $22.88 $19.67 2,319
2018-11-26 $22.88 $22.91 $22.88 $22.91 $19.70 766
2018-11-23 $22.63 $22.63 $22.63 $22.63 $19.46 148
2018-11-21 $22.96 $22.96 $22.96 $22.96 $19.74 249
2018-11-20 $22.61 $22.61 $22.58 $22.58 $19.41 1,122
2018-11-19 $22.90 $22.90 $22.90 $22.90 $19.69 115
2018-11-16 $22.90 $22.90 $22.90 $22.90 $19.69 844
2018-11-15 $22.75 $23.06 $22.75 $23.04 $19.81 792
2018-11-14 $22.92 $22.95 $22.75 $22.79 $19.59 33,187
2018-11-13 $22.87 $22.89 $22.81 $22.83 $19.63 10,461
2018-11-12 $22.96 $22.96 $22.95 $22.95 $19.73 1,781
2018-11-09 $22.95 $22.95 $22.95 $22.95 $19.73 221
2018-11-08 $23.09 $23.09 $23.09 $23.09 $19.85 29,309
2018-11-07 $23.07 $23.07 $23.07 $23.07 $19.83 2,389
2018-11-06 $22.84 $22.84 $22.80 $22.81 $19.61 1,875
2018-11-05 $23.00 $23.00 $22.97 $22.99 $19.77 2,112
2018-11-02 $23.13 $23.13 $22.91 $22.96 $19.74 4,138
2018-11-01 $23.04 $23.04 $23.04 $23.04 $19.81 185
2018-10-31 $23.06 $23.12 $23.06 $23.10 $19.86 1,931
2018-10-30 $22.79 $22.90 $22.75 $22.90 $19.69 12,116
2018-10-29 $22.86 $22.86 $22.78 $22.79 $19.60 2,843
2018-10-26 $22.23 $22.50 $22.22 $22.45 $19.30 2,294
2018-10-25 $22.63 $22.63 $22.63 $22.63 $19.46 162
2018-10-24 $22.81 $22.81 $22.55 $22.55 $19.39 18,720
2018-10-23 $22.53 $22.73 $22.53 $22.73 $19.54 3,014
2018-10-22 $22.80 $22.80 $22.80 $22.80 $19.60 12,040
2018-10-19 $22.79 $22.79 $22.75 $22.75 $19.56 827
2018-10-18 $22.78 $22.78 $22.62 $22.62 $19.45 440
2018-10-17 $22.82 $22.82 $22.82 $22.82 $19.62 1,016
2018-10-16 $22.74 $22.74 $22.74 $22.74 $19.55 130
2018-10-15 $22.65 $22.75 $22.65 $22.74 $19.55 11,103
2018-10-12 $22.84 $22.84 $22.63 $22.63 $19.46 514
2018-10-11 $22.85 $22.85 $22.48 $22.48 $19.33 259
2018-10-10 $23.19 $23.19 $22.98 $22.98 $19.76 2,540
2018-10-09 $23.33 $23.33 $23.33 $23.33 $20.06 0
2018-10-08 $23.33 $23.33 $23.33 $23.33 $20.06 300
2018-10-05 $23.54 $23.56 $23.54 $23.56 $20.26 266
2018-10-04 $24.01 $24.01 $23.84 $23.85 $20.50 1,134
2018-10-03 $24.18 $24.20 $24.17 $24.17 $20.78 1,788
2018-10-02 $24.07 $24.07 $24.07 $24.07 $20.69 474
2018-10-01 $24.12 $24.12 $24.12 $24.12 $20.74 291
2018-09-28 $24.25 $24.25 $24.08 $24.11 $20.73 5,264
2018-09-27 $24.22 $24.30 $24.22 $24.28 $20.88 2,617
2018-09-26 $24.12 $24.14 $24.12 $24.14 $20.75 1,550
2018-09-25 $24.17 $24.17 $24.17 $24.17 $20.78 100
2018-09-24 $23.95 $23.98 $23.94 $23.98 $20.62 1,113
2018-09-21 $24.01 $24.10 $24.01 $24.05 $20.68 1,700
2018-09-20 $23.60 $23.72 $23.60 $23.71 $20.38 17,074
2018-09-19 $23.57 $23.59 $23.57 $23.57 $20.26 11,523
2018-09-18 $23.43 $23.49 $23.41 $23.47 $20.18 18,560
2018-09-17 $23.39 $23.39 $23.39 $23.39 $20.11 272,198
2018-09-14 $23.40 $23.42 $23.40 $23.42 $20.13 11,654
2018-09-13 $23.39 $23.42 $23.36 $23.36 $20.08 22,388
2018-09-12 $23.42 $23.46 $23.40 $23.42 $20.13 4,360
2018-09-11 $23.34 $23.35 $23.33 $23.35 $20.08 56,539
2018-09-10 $23.34 $23.37 $23.33 $23.33 $20.06 1,174
2018-09-07 $23.29 $23.33 $23.29 $23.33 $20.06 1,273
2018-09-06 $23.50 $23.50 $23.46 $23.50 $20.20 849
2018-09-05 $23.72 $23.74 $23.72 $23.74 $20.41 432
2018-09-04 $23.94 $23.94 $23.85 $23.85 $20.51 6,840
2018-08-31 $23.79 $23.88 $23.79 $23.88 $20.53 7,725
2018-08-30 $24.08 $24.08 $24.00 $24.00 $20.63 23,000
2018-08-29 $24.22 $24.22 $24.22 $24.22 $20.82 485
2018-08-28 $24.38 $24.39 $24.38 $24.39 $20.97 4,662
2018-08-27 $24.43 $24.52 $24.37 $24.49 $21.06 1,644
2018-08-24 $24.29 $24.29 $24.25 $24.25 $20.85 552
2018-08-23 $24.26 $24.26 $24.21 $24.22 $20.82 1,114
2018-08-22 $24.23 $24.26 $24.23 $24.23 $20.83 6,300
2018-08-21 $24.26 $24.26 $24.19 $24.19 $20.80 2,790
2018-08-20 $24.26 $24.30 $24.26 $24.29 $20.88 2,265
2018-08-17 $24.05 $24.22 $24.05 $24.18 $20.79 921
2018-08-16 $24.16 $24.18 $24.16 $24.18 $20.79 3,284
2018-08-15 $24.11 $24.11 $23.90 $24.00 $20.63 18,764
2018-08-14 $24.36 $24.36 $24.33 $24.33 $20.92 9,225
2018-08-13 $24.39 $24.42 $24.39 $24.42 $21.00 1,442
2018-08-10 $24.50 $24.50 $24.46 $24.48 $21.05 3,402
2018-08-09 $24.70 $24.74 $24.70 $24.74 $21.27 2,000
2018-08-08 $24.70 $24.72 $24.69 $24.70 $21.23 4,712
2018-08-07 $24.60 $24.60 $24.52 $24.52 $21.08 273,743
2018-08-06 $24.35 $24.35 $24.35 $24.35 $20.94 423
2018-08-03 $24.37 $24.37 $24.37 $24.37 $20.95 127
2018-08-02 $24.19 $24.19 $24.19 $24.19 $20.80 179
2018-08-01 $24.38 $24.38 $24.27 $24.27 $20.87 1,265
2018-07-31 $24.70 $24.70 $24.39 $24.67 $21.21 31,075
2018-07-30 $24.46 $24.46 $24.39 $24.39 $20.97 1,594
2018-07-27 $24.37 $24.37 $24.37 $24.37 $20.95 1,258
2018-07-26 $24.27 $24.36 $24.27 $24.36 $20.94 3,415
2018-07-25 $24.25 $24.40 $24.25 $24.40 $20.98 1,679
2018-07-24 $24.48 $24.49 $24.48 $24.48 $21.05 1,035
2018-07-23 $24.35 $24.35 $24.35 $24.35 $20.94 8
2018-07-20 $24.24 $24.35 $24.23 $24.35 $20.94 1,765
2018-07-19 $24.37 $24.37 $24.36 $24.36 $20.94 376
2018-07-18 $24.31 $24.35 $24.31 $24.35 $20.93 6,487
2018-07-17 $24.26 $24.29 $24.26 $24.29 $20.88 1,055
2018-07-16 $24.10 $24.10 $24.10 $24.10 $20.72 1,028
2018-07-13 $24.37 $24.37 $24.37 $24.37 $20.95 704
2018-07-12 $24.28 $24.35 $24.28 $24.35 $20.94 6,214
2018-07-11 $24.12 $24.13 $24.12 $24.13 $20.75 563
2018-07-10 $24.44 $24.44 $24.40 $24.40 $20.97 1,866
2018-07-09 $24.44 $24.44 $24.44 $24.44 $21.01 480
2018-07-06 $24.02 $24.22 $24.00 $24.21 $20.81 10,746
2018-07-05 $24.00 $24.17 $24.00 $24.17 $20.78 90,486
2018-07-03 $24.11 $24.14 $24.08 $24.08 $20.70 6,024
2018-07-02 $24.58 $24.61 $24.57 $24.58 $20.60 10,860
2018-06-29 $24.89 $24.89 $24.77 $24.77 $20.77 2,425
2018-06-28 $24.67 $24.89 $24.67 $24.89 $20.86 528
2018-06-27 $24.68 $24.69 $24.67 $24.67 $20.68 2,854
2018-06-26 $24.35 $24.35 $24.35 $24.35 $20.41 84
2018-06-25 $24.37 $24.37 $24.35 $24.35 $20.41 1,782
2018-06-22 $24.84 $24.94 $24.84 $24.94 $20.91 219
2018-06-21 $24.60 $24.60 $24.51 $24.51 $20.55 19,170
2018-06-20 $24.90 $24.90 $24.74 $24.78 $20.77 3,863
2018-06-19 $24.67 $24.67 $24.67 $24.67 $20.68 280
2018-06-18 $24.71 $24.84 $24.67 $24.84 $20.82 15,655
2018-06-15 $24.77 $24.87 $24.77 $24.85 $20.83 3,283
2018-06-14 $25.22 $25.24 $25.20 $25.20 $21.12 2,403
2018-06-13 $24.97 $24.97 $24.97 $24.97 $20.93 139
2018-06-12 $25.03 $25.03 $24.96 $24.97 $20.93 27,443
2018-06-11 $25.20 $25.20 $25.15 $25.15 $21.08 3,162
2018-06-08 $24.93 $24.96 $24.89 $24.96 $20.93 721
2018-06-07 $25.08 $25.08 $24.87 $24.91 $20.88 4,360
2018-06-06 $25.05 $25.05 $25.04 $25.04 $20.99 1,894
2018-06-05 $24.91 $24.91 $24.84 $24.84 $20.82 1,150
2018-06-04 $25.08 $25.08 $25.02 $25.03 $20.98 1,205
2018-06-01 $24.97 $25.01 $24.92 $24.95 $20.92 13,541
2018-05-31 $24.94 $24.94 $24.90 $24.90 $20.88 1,260
2018-05-30 $24.91 $24.98 $24.91 $24.93 $20.90 5,263
2018-05-29 $24.72 $24.72 $24.60 $24.63 $20.65 2,322
2018-05-25 $24.95 $25.03 $24.93 $24.93 $20.90 8,310
2018-05-24 $25.07 $25.08 $24.96 $25.04 $20.99 7,182
2018-05-23 $25.24 $25.24 $25.19 $25.23 $21.15 4,599
2018-05-22 $25.48 $25.54 $25.42 $25.42 $21.31 4,114
2018-05-21 $25.45 $25.45 $25.41 $25.41 $21.30 991
2018-05-18 $25.12 $25.20 $25.12 $25.17 $21.10 2,787
2018-05-17 $25.14 $25.19 $25.13 $25.16 $21.09 4,386
2018-05-16 $25.02 $25.11 $25.02 $25.11 $21.05 2,600
2018-05-15 $25.01 $25.01 $24.95 $24.95 $20.92 3,983
2018-05-14 $24.92 $24.97 $24.88 $24.93 $20.90 14,213
2018-05-11 $24.94 $24.95 $24.93 $24.93 $20.90 1,647
2018-05-10 $24.80 $24.93 $24.80 $24.93 $20.90 20,223
2018-05-09 $24.80 $24.82 $24.80 $24.82 $20.81 1,900
2018-05-08 $24.39 $24.40 $24.35 $24.36 $20.42 1,681
2018-05-07 $24.54 $24.54 $24.40 $24.40 $20.46 5,094
2018-05-04 $24.25 $24.40 $24.25 $24.40 $20.45 11,844
2018-05-03 $24.16 $24.19 $24.16 $24.19 $20.28 2,134
2018-05-02 $24.35 $24.35 $24.27 $24.27 $20.35 71,550
2018-05-01 $24.26 $24.26 $24.19 $24.19 $20.28 3,414
2018-04-30 $24.22 $24.22 $24.19 $24.19 $20.28 1,038
2018-04-27 $24.20 $24.20 $24.20 $24.20 $20.29 248
2018-04-26 $23.89 $24.02 $23.89 $24.02 $20.14 2,182
2018-04-25 $23.72 $23.81 $23.72 $23.80 $19.95 2,020
2018-04-24 $23.89 $23.91 $23.76 $23.76 $19.92 5,197
2018-04-23 $23.82 $23.89 $23.81 $23.84 $19.99 4,661
2018-04-20 $23.72 $23.75 $23.72 $23.73 $19.89 1,757
2018-04-19 $23.63 $23.71 $23.63 $23.71 $19.88 943
2018-04-18 $23.56 $23.63 $23.56 $23.61 $19.79 17,270
2018-04-17 $23.33 $23.33 $23.33 $23.33 $19.56 600
2018-04-16 $23.23 $23.25 $23.20 $23.25 $19.49 16,628
2018-04-13 $23.41 $23.41 $23.41 $23.41 $19.62 3
2018-04-12 $23.39 $23.41 $23.39 $23.41 $19.62 1,836
2018-04-11 $23.36 $23.40 $23.36 $23.38 $19.60 3,463
2018-04-10 $23.40 $23.43 $23.39 $23.39 $19.61 1,513
2018-04-09 $23.06 $23.16 $23.06 $23.06 $19.33 832
2018-04-06 $23.08 $23.14 $23.02 $23.02 $19.30 3,179
2018-04-05 $23.01 $23.04 $23.00 $23.04 $19.32 700
2018-04-04 $22.63 $22.63 $22.62 $22.62 $18.97 523
2018-04-03 $22.67 $22.72 $22.55 $22.59 $18.94 18,090
2018-04-02 $22.66 $22.66 $22.34 $22.50 $18.86 11,940
2018-03-29 $22.71 $22.85 $22.69 $22.70 $19.03 19,131
2018-03-28 $22.54 $22.63 $22.52 $22.61 $18.96 64,695
2018-03-27 $22.61 $22.61 $22.30 $22.30 $18.70 1,661
2018-03-26 $22.29 $22.30 $22.29 $22.30 $18.69 5,621
2018-03-23 $22.25 $22.25 $22.21 $22.21 $18.62 3,176
2018-03-22 $22.31 $22.31 $22.27 $22.27 $18.67 872
2018-03-21 $22.54 $22.59 $22.51 $22.51 $18.87 1,534
2018-03-20 $22.57 $22.57 $22.57 $22.57 $18.92 2
2018-03-19 $22.64 $22.66 $22.57 $22.57 $18.92 2,668
2018-03-16 $22.95 $22.95 $22.95 $22.95 $19.24 301
2018-03-15 $22.94 $22.94 $22.89 $22.89 $19.19 1,183
2018-03-14 $22.90 $22.90 $22.90 $22.90 $19.20 103
2018-03-13 $22.95 $22.95 $22.85 $22.85 $19.16 1,198
2018-03-12 $23.13 $23.14 $23.06 $23.06 $19.33 3,146
2018-03-09 $23.17 $23.21 $23.17 $23.20 $19.45 4,360
2018-03-08 $22.92 $22.92 $22.92 $22.92 $19.21 90
2018-03-07 $22.94 $23.00 $22.92 $22.92 $19.21 2,442
2018-03-06 $22.97 $23.05 $22.96 $22.98 $19.27 72,932
2018-03-05 $22.64 $22.88 $22.64 $22.88 $19.18 62,878
2018-03-02 $22.72 $22.77 $22.72 $22.77 $19.09 484
2018-03-01 $23.00 $23.04 $22.80 $22.80 $19.11 2,727
2018-02-28 $23.32 $23.32 $23.10 $23.10 $19.37 7,515
2018-02-27 $23.38 $23.39 $23.25 $23.25 $19.49 77,187
2018-02-26 $23.39 $23.39 $23.39 $23.39 $19.61 76,744
2018-02-23 $23.16 $23.16 $23.16 $23.16 $19.41 2
2018-02-22 $23.15 $23.16 $23.15 $23.16 $19.41 1,273
2018-02-21 $23.19 $23.19 $23.19 $23.19 $19.44 221
2018-02-20 $23.08 $23.08 $23.04 $23.04 $19.31 852
2018-02-16 $23.30 $23.30 $23.30 $23.30 $19.54 837
2018-02-15 $23.17 $23.17 $23.16 $23.16 $19.42 804
2018-02-14 $22.91 $22.91 $22.91 $22.91 $19.21 0
2018-02-13 $22.87 $22.91 $22.87 $22.91 $19.21 490
2018-02-12 $22.87 $22.87 $22.80 $22.84 $19.15 6,645
2018-02-09 $22.57 $22.57 $22.57 $22.57 $18.92 2,541
2018-02-08 $22.93 $22.93 $22.70 $22.75 $19.07 4,812
2018-02-07 $23.02 $23.18 $23.02 $23.08 $19.35 12,736
2018-02-06 $22.77 $23.14 $22.77 $23.14 $19.40 11,042
2018-02-05 $23.41 $23.41 $22.68 $22.78 $19.10 4,333
2018-02-02 $23.78 $23.78 $23.48 $23.51 $19.71 18,384
2018-02-01 $23.82 $23.90 $23.82 $23.90 $20.03 453
2018-01-31 $24.08 $24.08 $23.92 $23.95 $20.08 3,452
2018-01-30 $24.26 $24.26 $24.11 $24.11 $20.21 751
2018-01-29 $24.40 $24.40 $24.40 $24.40 $20.46 480
2018-01-26 $24.39 $24.45 $24.39 $24.45 $20.50 1,503
2018-01-25 $24.37 $24.37 $24.30 $24.30 $20.37 2,470
2018-01-24 $24.43 $24.43 $24.43 $24.43 $20.48 514
2018-01-23 $24.60 $24.61 $24.60 $24.61 $20.63 1,400
2018-01-22 $24.60 $24.63 $24.53 $24.63 $20.65 25,414
2018-01-19 $24.59 $24.59 $24.55 $24.56 $20.59 6,081
2018-01-18 $24.47 $24.49 $24.47 $24.48 $20.52 197,411
2018-01-17 $24.58 $24.62 $24.56 $24.59 $20.61 38,253
2018-01-16 $24.62 $24.64 $24.62 $24.63 $20.64 3,487
2018-01-12 $24.76 $24.77 $24.68 $24.70 $20.71 10,406
2018-01-11 $24.63 $24.63 $24.63 $24.63 $20.65 209
2018-01-10 $24.59 $24.62 $24.59 $24.62 $20.64 1,662
2018-01-09 $24.57 $24.57 $24.50 $24.56 $20.59 53,192
2018-01-08 $24.45 $24.45 $24.43 $24.44 $20.49 3,001
2018-01-05 $24.49 $24.54 $24.49 $24.52 $20.56 1,946
2018-01-04 $24.44 $24.44 $24.42 $24.42 $20.47 4,836
2018-01-03 $24.36 $24.36 $24.35 $24.36 $20.42 6,198
2018-01-02 $24.31 $24.31 $24.31 $24.31 $20.38 1,245
2017-12-29 $24.32 $24.32 $24.32 $24.32 $20.39 437
2017-12-28 $24.19 $24.19 $24.17 $24.18 $20.27 825
2017-12-27 $24.62 $24.62 $24.62 $24.62 $20.26 747
2017-12-26 $24.53 $24.62 $24.53 $24.62 $20.26 1,906
2017-12-22 $24.55 $24.55 $24.53 $24.55 $20.21 5,070
2017-12-21 $24.43 $24.55 $24.43 $24.50 $20.16 2,866
2017-12-20 $24.31 $24.31 $24.28 $24.29 $19.99 3,000
2017-12-19 $24.35 $24.35 $24.31 $24.33 $20.02 1,343
2017-12-18 $24.37 $24.37 $24.33 $24.34 $20.03 2,715
2017-12-15 $24.11 $24.19 $24.10 $24.19 $19.91 7,305
2017-12-14 $24.15 $24.15 $24.15 $24.15 $19.88 1,733
2017-12-13 $24.22 $24.22 $24.21 $24.21 $19.92 3,144
2017-12-12 $24.15 $24.21 $24.15 $24.21 $19.92 1,307
2017-12-11 $23.91 $23.91 $23.91 $23.91 $19.68 12
2017-12-08 $23.82 $23.91 $23.82 $23.91 $19.68 170,735
2017-12-07 $23.64 $23.64 $23.63 $23.63 $19.45 674
2017-12-06 $23.69 $23.72 $23.69 $23.72 $19.52 1,101
2017-12-05 $23.63 $23.63 $23.63 $23.63 $19.45 252
2017-12-04 $23.66 $23.66 $23.66 $23.66 $19.47 270
2017-12-01 $23.63 $24.13 $23.63 $23.66 $19.47 4,349
2017-11-30 $23.86 $24.01 $23.63 $23.63 $19.45 3,864
2017-11-29 $23.82 $23.82 $23.82 $23.82 $19.60 358
2017-11-28 $23.84 $23.84 $23.84 $23.84 $19.62 66
2017-11-27 $23.90 $23.90 $23.84 $23.84 $19.62 1,872
2017-11-24 $23.94 $23.94 $23.94 $23.94 $19.71 86
2017-11-22 $23.94 $23.94 $23.94 $23.94 $19.71 270
2017-11-21 $23.88 $23.88 $23.86 $23.86 $19.64 270
2017-11-20 $23.83 $23.83 $23.83 $23.83 $19.61 1,227
2017-11-17 $23.78 $23.78 $23.78 $23.78 $19.57 247
2017-11-16 $23.81 $23.81 $23.78 $23.80 $19.59 1,200
2017-11-15 $23.70 $23.76 $23.68 $23.76 $19.56 2,951
2017-11-14 $23.82 $23.86 $23.82 $23.86 $19.63 205
2017-11-13 $23.83 $23.90 $23.83 $23.90 $19.67 2,338
2017-11-10 $23.90 $23.94 $23.90 $23.94 $19.70 210
2017-11-09 $24.07 $24.10 $24.07 $24.09 $19.83 2,311
2017-11-08 $24.22 $24.22 $24.22 $24.22 $19.93 796
2017-11-07 $24.21 $24.21 $24.11 $24.14 $19.87 17,860
2017-11-06 $24.29 $24.33 $24.29 $24.32 $20.02 5,057
2017-11-03 $24.26 $24.29 $24.26 $24.29 $19.99 23,041
2017-11-02 $24.16 $24.30 $24.16 $24.30 $20.00 2,547
2017-11-01 $24.10 $24.12 $24.10 $24.11 $19.84 2,504
2017-10-31 $24.06 $24.07 $24.05 $24.07 $19.81 4,656
2017-10-30 $24.04 $24.06 $24.03 $24.04 $19.79 888
2017-10-27 $24.05 $24.05 $24.05 $24.05 $19.79 1
2017-10-26 $24.06 $24.07 $24.05 $24.05 $19.79 4,010
2017-10-25 $24.08 $24.08 $23.96 $23.96 $19.72 709
2017-10-24 $24.18 $24.18 $24.15 $24.15 $19.88 912
2017-10-23 $24.22 $24.22 $24.11 $24.11 $19.84 10,045
2017-10-20 $24.17 $24.19 $24.17 $24.19 $19.91 1,383
2017-10-19 $24.15 $24.20 $24.15 $24.19 $19.91 23,815
2017-10-18 $24.25 $24.25 $24.22 $24.24 $19.95 7,999
2017-10-17 $24.25 $24.25 $24.25 $24.25 $19.96 37
2017-10-16 $24.21 $24.26 $24.21 $24.25 $19.96 578
2017-10-13 $24.24 $24.24 $24.24 $24.24 $19.95 0
2017-10-12 $24.24 $24.24 $24.24 $24.24 $19.95 0
2017-10-11 $24.24 $24.24 $24.24 $24.24 $19.95 2,650
2017-10-10 $24.18 $24.25 $24.18 $24.25 $19.96 16,334
2017-10-09 $24.10 $24.10 $24.09 $24.09 $19.83 44,803
2017-10-06 $24.17 $24.17 $24.13 $24.15 $19.87 1,380
2017-10-05 $24.07 $24.13 $24.07 $24.12 $19.85 2,254
2017-10-04 $23.96 $23.98 $23.95 $23.97 $19.73 41,735
2017-10-03 $23.93 $23.98 $23.93 $23.96 $19.72 22,199
2017-10-02 $23.86 $23.87 $23.85 $23.86 $19.64 11,486
2017-09-29 $23.53 $23.53 $23.53 $23.53 $19.37 45
2017-09-28 $23.52 $23.53 $23.52 $23.53 $19.37 518
2017-09-27 $23.51 $23.52 $23.48 $23.52 $19.36 1,010
2017-09-26 $23.46 $23.46 $23.38 $23.38 $19.24 201
2017-09-25 $23.46 $23.46 $23.46 $23.46 $19.31 0
2017-09-22 $23.49 $23.51 $23.44 $23.46 $19.31 896
2017-09-21 $23.37 $23.37 $23.29 $23.29 $19.17 6,850
2017-09-20 $23.41 $23.42 $23.40 $23.42 $19.28 2,500
2017-09-19 $23.36 $23.38 $23.35 $23.36 $19.23 2,541
2017-09-18 $23.29 $23.30 $23.28 $23.29 $19.17 11,371
2017-09-15 $23.15 $23.16 $23.15 $23.15 $19.05 787
2017-09-14 $23.48 $23.48 $23.42 $23.45 $19.30 1,022
2017-09-13 $23.73 $23.75 $23.72 $23.72 $19.52 1,186
2017-09-12 $23.77 $23.79 $23.75 $23.75 $19.55 1,375
2017-09-11 $23.85 $23.85 $23.84 $23.85 $19.63 1,059
2017-09-08 $23.68 $23.68 $23.66 $23.67 $19.48 29,583
2017-09-07 $23.78 $23.79 $23.75 $23.75 $19.55 3,305
2017-09-06 $23.62 $23.68 $23.62 $23.68 $19.49 12,969
2017-09-05 $23.72 $23.72 $23.57 $23.58 $19.41 20,281
2017-09-01 $23.91 $23.94 $23.91 $23.93 $19.69 929
2017-08-31 $23.87 $23.87 $23.84 $23.87 $19.65 927
2017-08-30 $23.67 $23.68 $23.67 $23.67 $19.48 950
2017-08-29 $23.48 $23.62 $23.48 $23.62 $19.44 4,013
2017-08-28 $23.66 $23.69 $23.66 $23.67 $19.48 5,754
2017-08-25 $23.78 $23.78 $23.78 $23.78 $19.57 6
2017-08-24 $23.82 $23.86 $23.78 $23.78 $19.57 1,438
2017-08-23 $23.66 $23.74 $23.63 $23.74 $19.53 3,219
2017-08-22 $23.67 $23.69 $23.67 $23.69 $19.50 8,279
2017-08-21 $23.50 $23.50 $23.50 $23.50 $19.34 153
2017-08-18 $23.49 $23.54 $23.49 $23.50 $19.34 1,404
2017-08-17 $23.63 $23.63 $23.63 $23.63 $19.44 285
2017-08-16 $23.84 $23.85 $23.78 $23.79 $19.58 1,572
2017-08-15 $23.69 $23.71 $23.62 $23.67 $19.48 4,198
2017-08-14 $23.60 $23.60 $23.59 $23.59 $19.42 774
2017-08-11 $23.45 $23.48 $23.45 $23.48 $19.32 491
2017-08-10 $23.73 $23.73 $23.63 $23.63 $19.45 1,301
2017-08-09 $23.87 $23.95 $23.87 $23.95 $19.71 892
2017-08-08 $24.00 $24.06 $23.96 $23.96 $19.72 1,997
2017-08-07 $24.00 $24.02 $24.00 $24.01 $19.76 4,535
2017-08-04 $23.97 $23.97 $23.96 $23.97 $19.73 584
2017-08-03 $23.84 $23.86 $23.80 $23.80 $19.59 17,339
2017-08-02 $23.57 $23.62 $23.57 $23.58 $19.41 54,450
2017-08-01 $23.65 $23.70 $23.65 $23.70 $19.51 1,443
2017-07-31 $23.62 $23.62 $23.50 $23.54 $19.37 23,663
2017-07-28 $23.58 $23.58 $23.43 $23.50 $19.34 551
2017-07-27 $23.71 $23.73 $23.65 $23.65 $19.46 2,518
2017-07-26 $23.76 $23.77 $23.75 $23.75 $19.55 1,512
2017-07-25 $23.71 $23.75 $23.69 $23.71 $19.51 17,353
2017-07-24 $23.54 $23.57 $23.44 $23.56 $19.39 21,350
2017-07-21 $23.84 $23.84 $23.70 $23.75 $19.55 18,033
2017-07-20 $23.81 $23.85 $23.81 $23.85 $19.63 1,225
2017-07-19 $23.65 $23.66 $23.65 $23.66 $19.47 790
2017-07-18 $23.47 $23.54 $23.47 $23.53 $19.37 13,890
2017-07-17 $23.56 $23.58 $23.54 $23.54 $19.37 3,857
2017-07-14 $23.52 $23.53 $23.46 $23.53 $19.37 7,306
2017-07-13 $23.60 $23.60 $23.56 $23.59 $19.42 6,755
2017-07-12 $23.55 $23.62 $23.55 $23.59 $19.42 5,927
2017-07-11 $23.36 $23.39 $23.33 $23.39 $19.25 10,955
2017-07-10 $23.34 $23.46 $23.34 $23.41 $19.27 2,585
2017-07-07 $23.34 $23.43 $23.32 $23.43 $19.28 899
2017-07-06 $23.28 $23.37 $23.27 $23.27 $19.15 3,186
2017-07-05 $23.94 $24.01 $23.92 $24.01 $19.30 95,245
2017-07-03 $24.01 $24.04 $23.94 $23.94 $19.24 16,888
2017-06-30 $23.92 $23.92 $23.79 $23.84 $19.16 3,216
2017-06-29 $24.05 $24.05 $23.82 $23.87 $19.19 27,353
2017-06-28 $24.20 $24.20 $24.04 $24.10 $19.37 21,411
2017-06-27 $24.20 $24.21 $24.14 $24.16 $19.42 43,567
2017-06-26 $24.34 $24.34 $24.23 $24.26 $19.50 17,847
2017-06-23 $24.14 $24.20 $24.13 $24.20 $19.45 3,965
2017-06-22 $24.20 $24.22 $24.16 $24.16 $19.42 1,538
2017-06-21 $24.25 $24.25 $24.21 $24.22 $19.47 13,731
2017-06-20 $24.47 $24.47 $24.24 $24.30 $19.53 5,729
2017-06-19 $24.43 $24.54 $24.43 $24.53 $19.72 2,368
2017-06-16 $24.24 $24.39 $24.24 $24.39 $19.61 12,324
2017-06-15 $24.06 $24.15 $24.06 $24.15 $19.41 634
2017-06-14 $24.47 $24.47 $24.32 $24.36 $19.58 1,190
2017-06-13 $24.45 $24.45 $24.41 $24.43 $19.64 4,561
2017-06-12 $24.45 $24.47 $24.44 $24.47 $19.67 50,815
2017-06-09 $24.47 $24.51 $24.37 $24.45 $19.65 4,886
2017-06-08 $24.28 $24.31 $24.24 $24.30 $19.53 24,001
2017-06-07 $24.35 $24.35 $24.29 $24.34 $19.57 21,105
2017-06-06 $24.43 $24.46 $24.43 $24.46 $19.66 2,380
2017-06-05 $24.47 $24.54 $24.45 $24.54 $19.73 61,955
2017-06-02 $24.51 $24.59 $24.49 $24.59 $19.77 26,723
2017-06-01 $24.53 $24.58 $24.48 $24.57 $19.75 11,205
2017-05-31 $24.57 $24.57 $24.44 $24.44 $19.65 8,183
2017-05-30 $24.44 $24.45 $24.41 $24.43 $19.64 3,699
2017-05-26 $24.49 $24.52 $24.46 $24.48 $19.68 33,137
2017-05-25 $24.47 $24.47 $24.42 $24.44 $19.65 38,901
2017-05-24 $24.40 $24.45 $24.40 $24.45 $19.65 20,586
2017-05-23 $24.56 $24.56 $24.30 $24.37 $19.59 2,920,989
2017-05-22 $24.43 $24.44 $24.37 $24.44 $19.64 16,699
2017-05-19 $24.25 $24.34 $24.25 $24.34 $19.57 19,804
2017-05-18 $24.17 $24.32 $24.16 $24.28 $19.52 17,335
2017-05-17 $24.31 $24.37 $24.19 $24.19 $19.45 17,382
2017-05-16 $24.40 $24.41 $24.34 $24.40 $19.61 13,552
2017-05-15 $24.11 $24.19 $24.11 $24.16 $19.42 20,565
2017-05-12 $24.01 $24.10 $24.00 $24.10 $19.37 14,600
2017-05-11 $23.93 $23.99 $23.88 $23.99 $19.29 21,155
2017-05-10 $23.86 $23.93 $23.86 $23.91 $19.22 27,635
2017-05-09 $23.78 $23.78 $23.70 $23.73 $19.08 25,888
2017-05-08 $23.65 $23.68 $23.58 $23.63 $19.00 12,158
2017-05-05 $23.57 $23.66 $23.56 $23.66 $19.02 12,284
2017-05-04 $23.44 $23.49 $23.36 $23.49 $18.88 55,278
2017-05-03 $23.35 $23.46 $23.35 $23.45 $18.85 22,550
2017-05-02 $23.41 $23.49 $23.39 $23.48 $18.88 25,380
2017-05-01 $23.27 $23.45 $23.16 $23.44 $18.84 15,378
2017-04-28 $23.34 $23.37 $23.25 $23.28 $18.71 30,240
2017-04-27 $23.44 $23.45 $23.37 $23.45 $18.85 30,341
2017-04-26 $23.53 $23.60 $23.48 $23.49 $18.88 25,908
2017-04-25 $23.55 $23.57 $23.52 $23.54 $18.92 23,748
2017-04-24 $23.40 $23.54 $23.40 $23.50 $18.89 33,768
2017-04-21 $23.03 $23.06 $22.99 $23.04 $18.52 24,636
2017-04-20 $23.02 $23.06 $22.99 $23.02 $18.51 21,549
2017-04-19 $23.05 $23.10 $22.94 $22.98 $18.47 61,857
2017-04-18 $23.18 $23.19 $23.02 $23.05 $18.53 24,666
2017-04-17 $23.86 $23.86 $23.57 $23.66 $19.02 25,115
2017-04-13 $23.63 $23.71 $23.63 $23.63 $18.99 21,970
2017-04-12 $23.77 $23.78 $23.73 $23.73 $19.08 13,686
2017-04-11 $23.91 $23.92 $23.75 $23.85 $19.17 21,377
2017-04-10 $23.76 $23.78 $23.72 $23.74 $19.08 22,624
2017-04-07 $23.74 $23.79 $23.71 $23.76 $19.10 20,454
2017-04-06 $23.63 $23.64 $23.56 $23.58 $18.96 21,894
2017-04-05 $23.76 $23.76 $23.54 $23.54 $18.92 58,643
2017-04-04 $23.63 $23.68 $23.62 $23.68 $19.03 13,413
2017-04-03 $23.56 $23.59 $23.46 $23.59 $18.96 15,347
2017-03-31 $23.68 $23.72 $23.68 $23.69 $19.04 20,845
2017-03-30 $23.71 $23.80 $23.71 $23.78 $19.12 32,533
2017-03-29 $23.69 $23.82 $23.69 $23.81 $19.14 15,273
2017-03-28 $23.58 $23.76 $23.58 $23.76 $19.10 17,568
2017-03-27 $23.43 $23.59 $23.43 $23.58 $18.96 20,617
2017-03-24 $23.66 $23.71 $23.64 $23.64 $19.00 29,430
2017-03-23 $23.62 $23.71 $23.60 $23.67 $19.03 58,726
2017-03-22 $23.66 $23.69 $23.63 $23.69 $19.04 11,371
2017-03-21 $23.97 $23.98 $23.72 $23.73 $19.08 31,270
2017-03-20 $23.99 $24.01 $23.97 $23.99 $19.29 20,461
2017-03-17 $24.08 $24.08 $23.95 $24.00 $19.29 22,534
2017-03-16 $23.93 $24.00 $23.92 $23.97 $19.27 12,050
2017-03-15 $23.78 $23.84 $23.75 $23.82 $19.15 20,608
2017-03-14 $23.77 $23.77 $23.70 $23.76 $19.10 16,694
2017-03-13 $23.73 $23.83 $23.72 $23.82 $19.15 21,283
2017-03-10 $23.68 $23.68 $23.59 $23.66 $19.02 16,802
2017-03-09 $23.49 $23.55 $23.46 $23.54 $18.92 31,131
2017-03-08 $23.63 $23.63 $23.54 $23.57 $18.95 15,616
2017-03-07 $23.59 $23.61 $23.56 $23.57 $18.95 65,523
2017-03-06 $23.61 $23.68 $23.57 $23.68 $19.04 25,119
2017-03-03 $23.67 $23.72 $23.66 $23.69 $19.04 41,065
2017-03-02 $23.74 $23.76 $23.70 $23.73 $19.08 13,199
2017-03-01 $23.67 $23.77 $23.66 $23.73 $19.08 25,236
2017-02-28 $23.38 $23.41 $23.32 $23.36 $18.78 24,785
2017-02-27 $23.26 $23.39 $23.26 $23.39 $18.80 15,059
2017-02-24 $23.26 $23.38 $23.26 $23.36 $18.78 21,917
2017-02-23 $23.51 $23.51 $23.37 $23.38 $18.79 28,206
2017-02-22 $23.33 $23.43 $23.29 $23.43 $18.83 29,458
2017-02-21 $23.33 $23.37 $23.30 $23.35 $18.77 17,121
2017-02-17 $23.37 $23.43 $23.34 $23.43 $18.83 16,004
2017-02-16 $23.34 $23.36 $23.31 $23.35 $18.77 29,681
2017-02-15 $23.31 $23.40 $23.26 $23.35 $18.77 33,038
2017-02-14 $23.26 $23.30 $23.20 $23.29 $18.72 24,175
2017-02-13 $23.27 $23.32 $23.22 $23.23 $18.67 46,203
2017-02-10 $23.20 $23.22 $23.15 $23.20 $18.65 33,740
2017-02-09 $23.01 $23.13 $23.00 $23.13 $18.59 17,483
2017-02-08 $22.90 $22.98 $22.82 $22.96 $18.46 22,942
2017-02-07 $23.05 $23.06 $22.85 $22.92 $18.42 86,189
2017-02-06 $22.92 $22.92 $22.84 $22.92 $18.42 27,055
2017-02-03 $22.97 $22.97 $22.90 $22.96 $18.46 21,256
2017-02-02 $22.85 $22.85 $22.74 $22.85 $18.37 28,919
2017-02-01 $22.81 $22.81 $22.63 $22.73 $18.27 76,783
2017-01-31 $22.82 $22.82 $22.69 $22.76 $18.30 88,679
2017-01-30 $22.74 $22.77 $22.69 $22.76 $18.30 46,609
2017-01-27 $22.87 $22.92 $22.85 $22.90 $18.41 19,723
2017-01-26 $22.90 $22.90 $22.79 $22.83 $18.35 89,458
2017-01-25 $22.95 $22.95 $22.82 $22.87 $18.38 59,402
2017-01-24 $22.81 $22.93 $22.81 $22.89 $18.40 68,802
2017-01-23 $22.85 $22.91 $22.76 $22.90 $18.41 28,800
2017-01-20 $22.99 $22.99 $22.88 $22.92 $18.42 128,763
2017-01-19 $22.99 $23.00 $22.94 $22.98 $18.47 22,802
2017-01-18 $23.11 $23.14 $23.05 $23.14 $18.60 42,326
2017-01-17 $23.15 $23.15 $23.01 $23.05 $18.53 38,798
2017-01-13 $23.36 $23.38 $23.30 $23.35 $18.77 201,527
2017-01-12 $23.22 $23.35 $23.18 $23.35 $18.77 39,483
2017-01-11 $23.27 $23.32 $23.16 $23.27 $18.71 53,244
2017-01-10 $23.11 $23.21 $23.11 $23.16 $18.62 25,267
2017-01-09 $23.06 $23.08 $23.02 $23.06 $18.54 29,964
2017-01-06 $22.96 $23.04 $22.92 $23.03 $18.51 24,756
2017-01-05 $22.92 $22.98 $22.91 $22.94 $18.44 38,177
2017-01-04 $22.86 $22.96 $22.86 $22.95 $18.45 28,954
2017-01-03 $22.88 $22.94 $22.83 $22.90 $18.41 26,865
2016-12-30 $22.77 $22.77 $22.54 $22.63 $18.19 16,467
2016-12-29 $22.61 $22.64 $22.58 $22.58 $18.15 49,173
2016-12-28 $22.57 $22.63 $22.51 $22.51 $18.10 27,286
2016-12-27 $22.85 $22.87 $22.80 $22.83 $18.12 42,931
2016-12-23 $22.72 $22.83 $22.72 $22.77 $18.07 49,997
2016-12-22 $22.73 $22.77 $22.71 $22.73 $18.04 28,618
2016-12-21 $22.70 $22.73 $22.67 $22.70 $18.02 164,008
2016-12-20 $22.69 $22.72 $22.67 $22.70 $18.02 59,026
2016-12-19 $22.60 $22.65 $22.57 $22.59 $17.93 117,804
2016-12-16 $22.63 $22.65 $22.54 $22.57 $17.91 57,640
2016-12-15 $22.49 $22.61 $22.47 $22.59 $17.93 48,380
2016-12-14 $22.44 $22.48 $22.38 $22.40 $17.78 11,183
2016-12-13 $22.36 $22.53 $22.36 $22.48 $17.84 37,639
2016-12-12 $22.33 $22.33 $22.19 $22.21 $17.63 139,996
2016-12-09 $22.39 $22.52 $22.39 $22.52 $17.87 19,557
2016-12-08 $22.31 $22.41 $22.31 $22.35 $17.74 26,687
2016-12-07 $22.12 $22.40 $22.12 $22.34 $17.73 24,560
2016-12-06 $21.76 $21.99 $21.76 $21.94 $17.41 24,661
2016-12-05 $21.74 $21.81 $21.73 $21.78 $17.29 36,641
2016-12-02 $21.60 $21.76 $21.60 $21.62 $17.16 19,548
2016-12-01 $24.61 $24.87 $24.61 $24.76 $17.21 18,968
2016-11-30 $25.11 $25.11 $24.87 $24.88 $17.30 1,329,119
2016-11-29 $24.77 $24.95 $24.77 $24.93 $17.33 1,202,406
2016-11-28 $24.99 $25.08 $24.94 $24.97 $17.36 44,164
2016-11-25 $25.23 $25.23 $25.16 $25.20 $17.52 18,974
2016-11-23 $24.97 $25.14 $24.96 $25.14 $17.48 51,196
2016-11-22 $25.15 $25.19 $25.05 $25.16 $17.49 40,738
2016-11-21 $24.83 $24.97 $24.82 $24.97 $17.36 28,625
2016-11-18 $24.89 $24.91 $24.85 $24.87 $17.29 49,903
2016-11-17 $24.87 $25.01 $24.87 $24.99 $17.37 14,898
2016-11-16 $24.75 $24.86 $24.75 $24.82 $17.25 41,544
2016-11-15 $24.92 $25.05 $24.91 $25.05 $17.41 46,294
2016-11-14 $24.76 $24.87 $24.72 $24.85 $17.28 28,585
2016-11-11 $24.70 $24.74 $24.62 $24.74 $17.20 25,547
2016-11-10 $25.39 $25.39 $25.00 $25.06 $17.42 30,607
2016-11-09 $25.13 $25.42 $25.13 $25.38 $17.64 24,674
2016-11-08 $24.96 $25.16 $24.96 $25.14 $17.48 12,671
2016-11-07 $24.91 $24.93 $24.85 $24.93 $17.33 10,288
2016-11-04 $24.48 $24.51 $24.34 $24.34 $16.92 96,533
2016-11-03 $24.93 $24.97 $24.70 $24.70 $17.17 7,691
2016-11-02 $25.07 $25.12 $25.02 $25.06 $17.42 8,628
2016-11-01 $25.52 $25.52 $25.23 $25.30 $17.59 17,109
2016-10-31 $25.49 $25.56 $25.40 $25.46 $17.70 6,476
2016-10-28 $25.59 $25.65 $25.44 $25.51 $17.73 17,288
2016-10-27 $25.55 $25.66 $25.55 $25.57 $17.78 20,718
2016-10-26 $25.35 $25.50 $25.35 $25.43 $17.68 22,264
2016-10-25 $25.81 $25.86 $25.65 $25.66 $17.84 8,756
2016-10-24 $25.66 $25.67 $25.58 $25.64 $17.82 8,061
2016-10-21 $25.75 $25.78 $25.70 $25.77 $17.92 13,769
2016-10-20 $25.82 $25.82 $25.74 $25.76 $17.91 7,413
2016-10-19 $25.61 $25.76 $25.60 $25.69 $17.86 97,932
2016-10-18 $25.69 $25.70 $25.60 $25.65 $17.83 9,451
2016-10-17 $25.52 $25.61 $25.42 $25.48 $17.71 22,128
2016-10-14 $25.79 $25.79 $25.66 $25.66 $17.84 17,512
2016-10-13 $25.45 $25.68 $25.42 $25.63 $17.82 32,250
2016-10-12 $25.81 $25.82 $25.71 $25.77 $17.92 13,910
2016-10-11 $26.00 $26.00 $25.81 $25.90 $18.01 118,861
2016-10-10 $25.90 $26.01 $25.90 $26.01 $18.08 9,811
2016-10-07 $25.80 $25.90 $25.77 $25.88 $17.99 14,785
2016-10-06 $25.71 $25.79 $25.70 $25.76 $17.91 3,240
2016-10-05 $25.84 $25.84 $25.76 $25.83 $17.96 41,933
2016-10-04 $26.21 $26.21 $25.80 $25.86 $17.98 115,807
2016-10-03 $25.49 $25.62 $25.49 $25.51 $17.73 59,292
2016-09-30 $25.24 $25.36 $25.24 $25.31 $17.60 7,483
2016-09-29 $25.30 $25.35 $25.08 $25.15 $17.48 4,843
2016-09-28 $25.14 $25.25 $25.07 $25.23 $17.54 7,208
2016-09-27 $24.79 $24.99 $24.79 $24.95 $17.35 6,918
2016-09-26 $24.95 $25.01 $24.95 $24.97 $17.36 5,422
2016-09-23 $25.15 $25.33 $25.15 $25.22 $17.53 9,701
2016-09-22 $25.41 $25.41 $25.24 $25.31 $17.60 68,786
2016-09-21 $25.06 $25.17 $24.95 $25.15 $17.48 15,142
2016-09-20 $25.11 $25.11 $24.95 $24.99 $17.37 64,000
2016-09-19 $24.87 $24.95 $24.83 $24.84 $17.27 6,078
2016-09-16 $24.61 $24.70 $24.53 $24.65 $17.14 437,498
2016-09-15 $24.50 $24.70 $24.50 $24.65 $17.14 36,638
2016-09-14 $24.54 $24.54 $24.34 $24.37 $16.94 9,993
2016-09-13 $24.46 $24.51 $24.34 $24.40 $16.96 13,261
2016-09-12 $24.45 $24.76 $24.45 $24.76 $17.21 28,343
2016-09-09 $24.88 $24.88 $24.65 $24.65 $17.14 12,035
2016-09-08 $25.10 $25.14 $25.08 $25.14 $17.48 12,161
2016-09-07 $25.06 $25.06 $24.97 $25.04 $17.41 8,378
2016-09-06 $25.05 $25.05 $24.98 $25.01 $17.39 10,828
2016-09-02 $25.12 $25.33 $25.12 $25.27 $17.57 25,410
2016-09-01 $24.68 $24.82 $24.61 $24.82 $17.25 15,885
2016-08-31 $25.06 $25.06 $24.81 $24.89 $17.30 18,225
2016-08-30 $25.05 $25.05 $24.96 $25.03 $17.40 966,305
2016-08-29 $24.97 $25.08 $24.97 $25.05 $17.41 1,352,204
2016-08-26 $25.07 $25.07 $24.84 $24.84 $17.27 2,127
2016-08-25 $24.92 $24.99 $24.91 $24.91 $17.32 25,074
2016-08-24 $25.01 $25.07 $24.93 $24.93 $17.33 4,511
2016-08-23 $25.20 $25.20 $25.07 $25.07 $17.43 5,081
2016-08-22 $24.94 $25.07 $24.94 $25.02 $17.39 213,156
2016-08-19 $25.07 $25.12 $25.06 $25.08 $17.44 233,898
2016-08-18 $25.06 $25.18 $25.06 $25.18 $17.50 134,655
2016-08-17 $25.04 $25.19 $25.04 $25.16 $17.49 30,845
2016-08-16 $25.25 $25.29 $25.16 $25.20 $17.52 46,193
2016-08-15 $25.38 $25.40 $25.34 $25.37 $17.64 79,584
2016-08-12 $25.25 $25.29 $25.21 $25.26 $17.56 2,438
2016-08-11 $25.03 $25.26 $25.03 $25.26 $17.56 2,263
2016-08-10 $24.95 $24.98 $24.93 $24.93 $17.33 24,101
2016-08-09 $24.95 $24.97 $24.85 $24.90 $17.31 82,804
2016-08-08 $24.75 $24.80 $24.74 $24.77 $17.22 376,519
2016-08-05 $24.73 $24.76 $24.68 $24.71 $17.18 154,945
2016-08-04 $24.55 $24.58 $24.50 $24.58 $17.09 20,459
2016-08-03 $24.11 $24.16 $24.08 $24.16 $16.80 5,736
2016-08-02 $24.26 $24.26 $24.10 $24.19 $16.82 9,224
2016-08-01 $24.33 $24.35 $24.23 $24.25 $16.86 4,961
2016-07-29 $24.38 $24.46 $24.36 $24.45 $17.00 3,629
2016-07-28 $24.50 $24.50 $24.40 $24.47 $17.01 5,364
2016-07-27 $24.61 $24.61 $24.43 $24.49 $17.03 13,419
2016-07-26 $24.44 $24.46 $24.39 $24.46 $17.00 6,030
2016-07-25 $24.44 $24.44 $24.32 $24.41 $16.97 729,971
2016-07-22 $24.44 $24.47 $24.41 $24.47 $17.01 14,903
2016-07-21 $24.37 $24.44 $24.28 $24.29 $16.89 5,864
2016-07-20 $24.34 $24.45 $24.34 $24.34 $16.92 55,996
2016-07-19 $24.34 $24.37 $24.26 $24.36 $16.93 17,356
2016-07-18 $24.34 $24.39 $24.32 $24.34 $16.92 9,699
2016-07-15 $24.22 $24.23 $24.13 $24.22 $16.84 25,683
2016-07-14 $24.34 $24.34 $24.21 $24.23 $16.84 733,739
2016-07-13 $24.25 $24.36 $24.23 $24.27 $16.87 646,207
2016-07-12 $24.31 $24.31 $24.22 $24.22 $16.84 43,202
2016-07-11 $24.24 $24.24 $24.18 $24.18 $16.81 1,100
2016-07-08 $23.84 $23.95 $23.84 $23.95 $16.65 244
2016-07-07 $23.86 $23.86 $23.86 $23.86 $16.59 162
2016-07-06 $23.50 $23.73 $23.47 $23.73 $16.50 32,512
2016-07-05 $24.42 $24.43 $24.38 $24.43 $16.58 23,281
2016-07-01 $24.51 $24.65 $24.51 $24.65 $16.73 1,960
2016-06-30 $23.90 $24.59 $23.87 $24.48 $16.61 6,330
2016-06-29 $23.48 $23.82 $23.41 $23.77 $16.13 5,832
2016-06-28 $23.12 $23.24 $23.01 $23.24 $15.77 1,841
2016-06-27 $22.65 $22.65 $22.48 $22.48 $15.25 618
2016-06-24 $23.19 $23.21 $22.72 $22.72 $15.42 9,022
2016-06-23 $23.59 $23.59 $23.59 $23.59 $16.01 441
2016-06-22 $23.35 $23.35 $23.35 $23.35 $15.85 726
2016-06-21 $23.06 $23.06 $23.06 $23.06 $15.65 32,280
2016-06-20 $23.03 $23.03 $23.02 $23.02 $15.62 650
2016-06-17 $22.25 $22.25 $22.25 $22.25 $15.10 0
2016-06-16 $22.25 $22.25 $22.23 $22.25 $15.10 300
2016-06-15 $22.34 $22.34 $22.33 $22.33 $15.15 3,461
2016-06-14 $23.18 $23.18 $23.18 $23.18 $15.73 0
2016-06-13 $23.18 $23.18 $23.18 $23.18 $15.73 0
2016-06-10 $23.18 $23.18 $23.18 $23.18 $15.73 66
2016-06-09 $23.17 $23.18 $23.17 $23.18 $15.73 1,121
2016-06-08 $23.47 $23.47 $23.47 $23.47 $15.93 120
2016-06-07 $23.03 $23.03 $23.03 $23.03 $15.63 0
2016-06-06 $23.03 $23.03 $23.03 $23.03 $15.63 0
2016-06-03 $23.03 $23.03 $23.03 $23.03 $15.63 0
2016-06-02 $23.03 $23.03 $23.03 $23.03 $15.63 123
2016-06-01 $23.35 $23.35 $23.35 $23.35 $15.85 20
2016-05-31 $23.35 $23.35 $23.35 $23.35 $15.85 0
2016-05-27 $23.35 $23.35 $23.35 $23.35 $15.85 0
2016-05-26 $23.35 $23.35 $23.35 $23.35 $15.85 0
2016-05-25 $23.35 $23.35 $23.35 $23.35 $15.85 233
2016-05-24 $23.10 $23.10 $23.09 $23.10 $15.67 2,549
2016-05-23 $22.77 $22.77 $22.77 $22.77 $15.45 221
2016-05-20 $22.71 $22.71 $22.71 $22.71 $15.41 0
2016-05-19 $22.71 $22.71 $22.71 $22.71 $15.41 0
2016-05-18 $22.71 $22.71 $22.71 $22.71 $15.41 0
2016-05-17 $22.71 $22.71 $22.71 $22.71 $15.41 0
2016-05-16 $22.71 $22.71 $22.71 $22.71 $15.41 21
2016-05-13 $22.71 $22.71 $22.71 $22.71 $15.41 0
2016-05-12 $22.71 $22.71 $22.71 $22.71 $15.41 0
2016-05-11 $22.71 $22.71 $22.71 $22.71 $15.41 0
2016-05-10 $22.71 $22.71 $22.71 $22.71 $15.41 0
2016-05-09 $22.71 $22.71 $22.71 $22.71 $15.41 221
2016-05-06 $22.76 $22.77 $22.76 $22.77 $15.45 400
2016-05-05 $22.98 $22.98 $22.98 $22.98 $15.59 0
2016-05-04 $22.98 $22.98 $22.98 $22.98 $15.59 0
2016-05-03 $22.98 $22.98 $22.98 $22.98 $15.59 190
2016-05-02 $23.13 $23.13 $23.09 $23.09 $15.67 1,345
2016-04-29 $23.25 $23.25 $23.25 $23.25 $15.78 0
2016-04-28 $23.25 $23.25 $23.25 $23.25 $15.78 0
2016-04-27 $23.25 $23.25 $23.25 $23.25 $15.78 0
2016-04-26 $23.21 $23.25 $23.21 $23.25 $15.78 1,095
2016-04-25 $23.57 $23.57 $23.57 $23.57 $16.00 0
2016-04-22 $23.57 $23.57 $23.57 $23.57 $16.00 20
2016-04-21 $23.55 $23.57 $23.55 $23.57 $16.00 1,057
2016-04-20 $23.60 $23.60 $23.60 $23.60 $16.01 0
2016-04-19 $23.62 $23.62 $23.60 $23.60 $16.01 6,258
2016-04-18 $23.50 $23.50 $23.50 $23.50 $15.95 0
2016-04-15 $23.50 $23.50 $23.50 $23.50 $15.95 20
2016-04-14 $23.66 $23.66 $23.42 $23.50 $15.95 1,300
2016-04-13 $23.45 $23.45 $23.22 $23.23 $15.76 1,922
2016-04-12 $22.85 $22.85 $22.85 $22.85 $15.51 23
2016-04-11 $22.85 $22.85 $22.85 $22.85 $15.51 11,000
2016-04-08 $22.37 $22.37 $22.37 $22.37 $15.18 21
2016-04-07 $22.37 $22.37 $22.37 $22.37 $15.18 0
2016-04-06 $22.37 $22.37 $22.37 $22.37 $15.18 0
2016-04-05 $22.37 $22.37 $22.37 $22.37 $15.18 150
2016-04-04 $22.64 $22.64 $22.64 $22.64 $15.36 100
2016-04-01 $22.71 $22.71 $22.71 $22.71 $15.41 21
2016-03-31 $22.80 $22.80 $22.71 $22.71 $15.41 923
2016-03-30 $22.79 $22.79 $22.79 $22.79 $15.47 0
2016-03-29 $22.79 $22.79 $22.79 $22.79 $15.47 0
2016-03-28 $22.79 $22.79 $22.79 $22.79 $15.47 60
2016-03-24 $22.79 $22.79 $22.79 $22.79 $15.47 0
2016-03-23 $22.79 $22.79 $22.79 $22.79 $15.47 0
2016-03-22 $22.79 $22.79 $22.79 $22.79 $15.47 21
2016-03-21 $22.79 $22.79 $22.79 $22.79 $15.47 0
2016-03-18 $22.79 $22.79 $22.79 $22.79 $15.47 760
2016-03-17 $22.63 $22.63 $22.63 $22.63 $15.36 0
2016-03-16 $22.63 $22.63 $22.63 $22.63 $15.36 358
2016-03-15 $22.60 $22.60 $22.60 $22.60 $15.34 21
2016-03-14 $22.60 $22.60 $22.60 $22.60 $15.34 24
2016-03-11 $22.60 $22.60 $22.60 $22.60 $15.34 0
2016-03-10 $22.60 $22.60 $22.60 $22.60 $15.34 270
2016-03-09 $22.57 $22.57 $22.57 $22.57 $15.32 0
2016-03-08 $22.57 $22.57 $22.57 $22.57 $15.32 5,021
2016-03-07 $22.58 $22.58 $22.58 $22.58 $15.32 125
2016-03-04 $22.72 $22.72 $22.69 $22.69 $15.40 890
2016-03-03 $22.58 $22.58 $22.49 $22.52 $15.28 1,353
2016-03-02 $22.48 $22.48 $22.48 $22.48 $15.25 1,200
2016-03-01 $22.07 $22.07 $22.07 $22.07 $14.97 0
2016-02-29 $22.07 $22.07 $22.07 $22.07 $14.97 0
2016-02-26 $22.07 $22.07 $22.07 $22.07 $14.97 0
2016-02-25 $22.07 $22.07 $22.07 $22.07 $14.97 1,000
2016-02-24 $22.11 $22.11 $22.11 $22.11 $15.00 0
2016-02-23 $22.11 $22.11 $22.11 $22.11 $15.00 0
2016-02-22 $22.14 $22.22 $22.11 $22.11 $15.00 811
2016-02-19 $21.97 $21.97 $21.97 $21.97 $14.91 0
2016-02-18 $21.97 $21.97 $21.97 $21.97 $14.91 1,000
2016-02-17 $21.50 $21.50 $21.50 $21.50 $14.59 0
2016-02-16 $21.49 $21.52 $21.41 $21.50 $14.59 5,739
2016-02-12 $20.68 $20.68 $20.66 $20.66 $14.02 4,850
2016-02-11 $20.34 $20.34 $20.27 $20.34 $13.80 1,468
2016-02-10 $20.68 $20.68 $20.51 $20.52 $13.92 1,848
2016-02-09 $20.46 $20.65 $20.46 $20.65 $14.01 7,969
2016-02-08 $20.85 $20.85 $20.83 $20.83 $14.13 105,143
2016-02-05 $21.44 $21.44 $21.44 $21.44 $14.55 18
2016-02-04 $21.44 $21.44 $21.44 $21.44 $14.55 55
2016-02-03 $21.59 $21.59 $21.44 $21.44 $14.55 871
2016-02-02 $22.17 $22.17 $22.17 $22.17 $15.04 106
2016-02-01 $22.10 $22.19 $22.10 $22.17 $15.04 464
2016-01-29 $22.36 $22.36 $22.36 $22.36 $15.17 495
2016-01-28 $21.78 $21.78 $21.75 $21.77 $14.77 670
2016-01-27 $21.34 $21.34 $21.34 $21.34 $14.48 26
2016-01-26 $21.34 $21.34 $21.34 $21.34 $14.48 100
2016-01-25 $21.35 $21.35 $21.34 $21.34 $14.48 597
2016-01-22 $21.68 $21.68 $21.68 $21.68 $14.71 126
2016-01-21 $21.16 $21.16 $21.12 $21.13 $14.34 823
2016-01-20 $21.03 $21.04 $20.98 $20.98 $14.24 388
2016-01-19 $21.56 $21.56 $21.50 $21.50 $14.59 258
2016-01-15 $21.18 $21.18 $21.18 $21.18 $14.37 213
2016-01-14 $21.51 $21.51 $21.51 $21.51 $14.60 9
2016-01-13 $21.51 $21.51 $21.51 $21.51 $14.60 3
2016-01-12 $21.51 $21.51 $21.51 $21.51 $14.60 11
2016-01-11 $21.61 $21.62 $21.51 $21.51 $14.60 13,383
2016-01-08 $21.50 $21.50 $21.50 $21.50 $14.59 7
2016-01-07 $21.63 $21.63 $21.50 $21.50 $14.59 261
2016-01-06 $22.39 $22.39 $22.39 $22.39 $15.19 7
2016-01-05 $22.37 $22.39 $22.37 $22.39 $15.19 870
2016-01-04 $22.76 $22.76 $22.76 $22.76 $15.44 26
2015-12-31 $22.82 $22.93 $22.76 $22.76 $15.44 1,185
2015-12-30 $22.78 $22.79 $22.78 $22.79 $15.47 326
2015-12-29 $22.71 $22.71 $22.71 $22.71 $15.41 22
2015-12-28 $22.71 $22.71 $22.71 $22.71 $15.41 170
2015-12-24 $23.25 $23.25 $23.25 $23.25 $15.49 134
2015-12-23 $22.75 $22.75 $22.75 $22.75 $15.15 125
2015-12-22 $22.54 $22.75 $22.54 $22.75 $15.15 759
2015-12-21 $22.67 $22.67 $22.42 $22.42 $14.93 33,738
2015-12-18 $22.33 $22.34 $22.33 $22.33 $14.87 654
2015-12-17 $22.67 $22.67 $22.62 $22.62 $15.07 11,419
2015-12-16 $22.87 $22.87 $22.87 $22.87 $15.23 107
2015-12-15 $22.26 $22.26 $22.26 $22.26 $14.83 733
2015-12-14 $21.83 $21.83 $21.83 $21.83 $14.54 214
2015-12-11 $22.63 $22.63 $22.63 $22.63 $15.07 21
2015-12-10 $22.63 $22.63 $22.63 $22.63 $15.07 21
2015-12-09 $22.63 $22.63 $22.63 $22.63 $15.07 422
2015-12-08 $23.13 $23.13 $23.13 $23.13 $15.41 1
2015-12-07 $23.13 $23.13 $23.13 $23.13 $15.41 204
2015-12-04 $23.16 $23.30 $23.16 $23.30 $15.52 421
2015-12-03 $23.71 $23.71 $23.71 $23.71 $15.79 6
2015-12-02 $23.71 $23.71 $23.71 $23.71 $15.79 271
2015-12-01 $23.90 $23.90 $23.90 $23.90 $15.76 63
2015-11-30 $23.90 $23.90 $23.90 $23.90 $15.76 442
2015-11-27 $23.46 $23.46 $23.46 $23.46 $15.47 35
2015-11-25 $23.46 $23.46 $23.46 $23.46 $15.47 104
2015-11-24 $23.46 $23.46 $23.46 $23.46 $15.47 83
2015-11-23 $23.46 $23.46 $23.46 $23.46 $15.47 0
2015-11-20 $23.46 $23.46 $23.46 $23.46 $15.47 61
2015-11-19 $23.46 $23.46 $23.46 $23.46 $15.47 99
2015-11-18 $23.46 $23.46 $23.46 $23.46 $15.47 230
2015-11-17 $23.47 $23.47 $23.47 $23.47 $15.48 19
2015-11-16 $23.47 $23.47 $23.47 $23.47 $15.48 17
2015-11-13 $23.47 $23.47 $23.47 $23.47 $15.48 92
2015-11-12 $23.47 $23.47 $23.47 $23.47 $15.48 58
2015-11-11 $23.51 $23.51 $23.47 $23.47 $15.48 366
2015-11-10 $23.54 $23.54 $23.54 $23.54 $15.52 11
2015-11-09 $23.54 $23.54 $23.54 $23.54 $15.52 188
2015-11-06 $23.83 $23.83 $23.83 $23.83 $15.72 120
2015-11-05 $23.82 $23.82 $23.82 $23.82 $15.71 749
2015-11-04 $23.99 $23.99 $23.99 $23.99 $15.82 684
2015-11-03 $23.89 $23.89 $23.89 $23.89 $15.75 30
2015-11-02 $23.89 $23.89 $23.89 $23.89 $15.75 118
2015-10-30 $23.93 $23.93 $23.93 $23.93 $15.78 0
2015-10-29 $23.93 $23.93 $23.93 $23.93 $15.78 2,150
2015-10-28 $23.78 $23.78 $23.78 $23.78 $15.68 56
2015-10-27 $23.84 $23.84 $23.78 $23.78 $15.68 480
2015-10-26 $23.94 $23.94 $23.94 $23.94 $15.79 0
2015-10-23 $23.94 $23.94 $23.94 $23.94 $15.79 5
2015-10-22 $23.94 $23.94 $23.94 $23.94 $15.79 786
2015-10-21 $23.74 $23.74 $23.74 $23.74 $15.66 27
2015-10-20 $23.68 $23.74 $23.68 $23.74 $15.66 265
2015-10-19 $23.75 $23.75 $23.75 $23.75 $15.66 66
2015-10-16 $23.75 $23.75 $23.75 $23.75 $15.66 0
2015-10-15 $23.72 $23.75 $23.72 $23.75 $15.66 1,090
2015-10-14 $23.64 $23.64 $23.64 $23.64 $15.59 31
2015-10-13 $23.72 $23.72 $23.64 $23.64 $15.59 33,178
2015-10-12 $23.90 $23.90 $23.90 $23.90 $15.76 96
2015-10-09 $23.90 $23.90 $23.90 $23.90 $15.76 426
2015-10-08 $23.82 $23.82 $23.82 $23.82 $15.71 38
2015-10-07 $23.82 $23.82 $23.82 $23.82 $15.71 133
2015-10-06 $23.53 $23.58 $23.53 $23.58 $15.55 38,052
2015-10-05 $23.49 $23.55 $23.49 $23.55 $15.53 885
2015-10-02 $23.17 $23.18 $23.17 $23.18 $15.29 663
2015-10-01 $22.58 $22.58 $22.58 $22.58 $14.89 14
2015-09-30 $22.58 $22.58 $22.58 $22.58 $14.89 11
2015-09-29 $22.58 $22.58 $22.58 $22.58 $14.89 127
2015-09-28 $22.58 $22.58 $22.58 $22.58 $14.89 70
2015-09-25 $22.76 $22.76 $22.58 $22.58 $14.89 584
2015-09-24 $22.42 $22.42 $22.42 $22.42 $14.79 2
2015-09-23 $22.34 $22.42 $22.34 $22.42 $14.79 472
2015-09-22 $22.21 $22.21 $22.21 $22.21 $14.65 825
2015-09-21 $22.82 $22.82 $22.67 $22.67 $14.95 588
2015-09-18 $22.66 $22.66 $22.66 $22.66 $14.95 607
2015-09-17 $23.25 $23.32 $23.01 $23.01 $15.17 1,249
2015-09-16 $23.16 $23.25 $23.16 $23.25 $15.33 2,522
2015-09-15 $22.96 $22.96 $22.96 $22.96 $15.14 258
2015-09-14 $22.66 $22.66 $22.66 $22.66 $14.94 179
2015-09-11 $23.02 $23.02 $23.02 $23.02 $15.18 11
2015-09-10 $23.02 $23.02 $23.02 $23.02 $15.18 115,005
2015-09-09 $23.37 $23.37 $23.37 $23.37 $15.41 4,440
2015-09-08 $22.73 $22.73 $22.73 $22.73 $14.99 0

iShares Currency Hedged MSCI United Kingdom ETF (HEWU) News Headlines

Recent iShares Currency Hedged MSCI United Kingdom ETF (HEWU) News
Similar Companies to iShares Currency Hedged MSCI United Kingdom ETF (HEWU) 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.