IQ 50 Percent Hedged FTSE International ETF (HFXI) Exchange: NYSE ARCA

Data as of April 26, 2024

$25.81 ($-0.03) -0.12%

IQ 50 Percent Hedged FTSE International ETF - Daily Information
Click for more stock information on IQ 50 Percent Hedged FTSE International ETF.
Daily Information Data
Date April 26, 2024
Open $25.80
Previous Close $25.81
High $25.95
Low $25.74
Adjusted Open $25.80
Previous Adjusted Close $25.81
Adjusted High $25.95
Adjusted Low $25.74

About IQ 50 Percent Hedged FTSE International ETF (HFXI)

The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by FTSE International Ltd. (“FTSE”). The Underlying Index is an equity benchmark of international stocks from developed markets, with approximately half of the currency exposure of the securities included in the Underlying Index “hedged” against the U.S. dollar on a monthly basis. The Underlying Index includes stocks from Europe, Australasia, and the Far East and as of June 30, 2020, consisted of the following 24 developed market countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, Netherlands, New Zealand, Norway, Poland, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland and the United Kingdom. The Underlying Index is a float-adjusted, market-capitalization-weighted index designed to measure equity market performance of developed international equity markets. The Underlying Index includes primarily large- and mid-capitalization companies. As of June 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials sector, consumer goods sector, consumer discretionary sector, healthcare sector and industrials sector. The composition of the Underlying Index may change over time. The Underlying Index and the Fund’s NAV are denominated in U.S. dollars, while the component securities of the Underlying Index are generally denominated in foreign currencies. The Underlying Index is designed to reduce by approximately half the Fund’s exposure to fluctuations in the value of component currencies relative to the U.S. dollar. The Underlying Index applies a one month forward rate to approximately half of the value of the non-U.S. dollar denominated securities included in the Underlying Index to hedge against fluctuations for this portion of the Fund’s exposure to component securities relative to the U.S. dollar. The hedge is reset on a monthly basis. The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the securities and other instruments included in its Underlying Index. The Fund is expected to have lower returns than a similar fund that does not hedge any of its currency exposure when the component currencies are rising relative to the U.S. dollar. The Fund is expected to have higher returns than a similar unhedged fund when the component currencies are falling relative to the U.S. dollar. In order to replicate the hedging component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts and futures contracts designed to offset approximately half of the Fund’s exposure to the component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed upon exchange rate. The Fund’s exposure to foreign currency forward contracts is based on approximately half of the Fund’s aggregate exposure to the component currencies. The Fund may also invest its assets in cash and cash equivalents, as well as in shares of other investment companies, options and swaps. To the extent that the Underlying Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investment to approximately the same extent as the Underlying Index. The Underlying Index is sponsored by an organization (the “Index Provider”) that is independent of the Fund and Advisor. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund’s Index Provider is FTSE International LTD., a widely known global index provider that currently manages and calculates more than 120,000 indices daily. The Fund may invest in one or more ETFs advised by the Advisor (“Affiliated ETFs”) that are not components of the index if such an investment will help the Fund track the Underlying Index.

Historical Stock Data for IQ 50 Percent Hedged FTSE International ETF (HFXI)

Date Open High Low Close Adj.Close Volume
2024-04-19 $25.80 $25.95 $25.74 $25.81 $25.81 93,297
2024-04-18 $25.85 $25.98 $25.78 $25.84 $25.84 260,556
2024-04-17 $26.04 $26.04 $25.75 $25.86 $25.86 61,074
2024-04-16 $25.92 $25.94 $25.78 $25.89 $25.89 64,803
2024-04-15 $26.53 $26.53 $26.08 $26.13 $26.13 80,048
2024-04-12 $26.37 $26.39 $26.12 $26.18 $26.18 71,285
2024-04-11 $26.55 $26.58 $26.25 $26.54 $26.54 239,715
2024-04-10 $26.44 $26.48 $26.31 $26.43 $26.43 702,583
2024-04-09 $26.83 $26.83 $26.54 $26.70 $26.70 145,164
2024-04-08 $26.69 $26.82 $26.67 $26.71 $26.71 60,753
2024-04-05 $26.54 $26.62 $26.41 $26.57 $26.57 47,870
2024-04-04 $26.92 $26.92 $26.43 $26.49 $26.49 55,917
2024-04-03 $26.63 $26.80 $26.55 $26.68 $26.68 170,316
2024-04-02 $26.60 $26.72 $26.55 $26.62 $26.62 90,918
2024-04-01 $26.93 $27.05 $26.73 $26.78 $26.78 123,902
2024-03-28 $27.03 $27.03 $26.70 $26.83 $26.83 54,734
2024-03-27 $26.92 $26.92 $26.81 $26.89 $26.89 37,812
2024-03-26 $26.77 $26.83 $26.73 $26.76 $26.76 48,436
2024-03-25 $26.70 $26.79 $26.67 $26.68 $26.68 54,477
2024-03-22 $26.85 $26.85 $26.73 $26.79 $26.79 56,246
2024-03-21 $26.70 $26.82 $26.70 $26.80 $26.80 45,474
2024-03-20 $26.50 $26.73 $26.47 $26.73 $26.73 76,295
2024-03-19 $26.44 $26.50 $26.33 $26.45 $26.45 285,150
2024-03-18 $26.42 $26.46 $26.32 $26.39 $26.39 48,670
2024-03-15 $26.45 $26.45 $26.24 $26.35 $26.35 75,803
2024-03-14 $26.54 $26.54 $26.24 $26.36 $26.33 76,130
2024-03-13 $26.54 $26.54 $26.45 $26.51 $26.51 136,180
2024-03-12 $26.42 $26.53 $26.28 $26.52 $26.52 95,794
2024-03-11 $26.20 $26.34 $26.14 $26.29 $26.29 168,613
2024-03-08 $26.62 $26.62 $26.38 $26.44 $26.44 49,499
2024-03-07 $26.46 $26.56 $26.42 $26.53 $26.53 151,606
2024-03-06 $26.32 $26.50 $26.24 $26.50 $26.50 69,876
2024-03-05 $26.16 $26.19 $25.95 $26.04 $26.04 59,541
2024-03-04 $26.14 $26.16 $25.96 $26.14 $26.14 61,072
2024-03-01 $26.07 $26.18 $25.96 $26.18 $26.18 115,382
2024-02-29 $25.91 $25.96 $25.81 $25.96 $25.96 74,796
2024-02-28 $25.93 $25.93 $25.82 $25.86 $25.86 56,471
2024-02-27 $26.03 $26.03 $25.92 $25.99 $25.99 91,737
2024-02-26 $26.06 $26.06 $25.88 $25.96 $25.96 54,250
2024-02-23 $26.05 $26.11 $25.89 $26.00 $26.00 57,343
2024-02-22 $25.90 $26.01 $25.80 $25.98 $25.98 103,020
2024-02-21 $25.68 $25.78 $25.58 $25.67 $25.67 59,646
2024-02-20 $25.72 $25.72 $25.58 $25.67 $25.67 56,571
2024-02-16 $25.58 $25.67 $25.51 $25.59 $25.59 58,630
2024-02-15 $25.46 $25.55 $25.37 $25.55 $25.55 73,120
2024-02-14 $25.27 $25.31 $25.13 $25.31 $25.31 179,462
2024-02-13 $25.24 $25.24 $24.92 $25.07 $25.07 109,321
2024-02-12 $25.37 $25.43 $25.29 $25.35 $25.35 133,157
2024-02-09 $25.23 $25.32 $25.11 $25.32 $25.32 67,411
2024-02-08 $25.26 $25.26 $25.09 $25.19 $25.19 465,500
2024-02-07 $25.27 $25.27 $25.11 $25.22 $25.22 215,776
2024-02-06 $25.15 $25.25 $25.04 $25.25 $25.25 60,284
2024-02-05 $25.17 $25.17 $24.97 $25.13 $25.13 124,093
2024-02-02 $25.22 $25.22 $25.07 $25.18 $25.18 81,901
2024-02-01 $25.16 $25.25 $25.04 $25.25 $25.25 55,159
2024-01-31 $25.31 $25.31 $25.00 $25.06 $25.06 103,071
2024-01-30 $25.16 $25.16 $25.03 $25.14 $25.14 71,343
2024-01-29 $25.15 $25.18 $25.00 $25.18 $25.18 90,151
2024-01-26 $25.04 $25.07 $25.00 $25.04 $25.04 64,833
2024-01-25 $25.00 $25.00 $24.79 $24.93 $24.93 126,381
2024-01-24 $24.99 $24.99 $24.84 $24.88 $24.88 61,959
2024-01-23 $24.58 $24.73 $24.58 $24.69 $24.69 46,209
2024-01-22 $24.80 $24.80 $24.70 $24.76 $24.76 414,388
2024-01-19 $24.66 $24.69 $24.40 $24.69 $24.69 89,534
2024-01-18 $24.57 $24.66 $24.47 $24.66 $24.66 104,669
2024-01-17 $24.40 $24.41 $24.27 $24.41 $24.41 57,599
2024-01-16 $24.70 $24.96 $24.56 $24.64 $24.64 92,716
2024-01-12 $24.95 $25.01 $24.88 $24.93 $24.93 88,342
2024-01-11 $24.85 $24.88 $24.58 $24.84 $24.84 137,728
2024-01-10 $24.87 $24.88 $24.76 $24.85 $24.85 46,291
2024-01-09 $24.76 $24.76 $24.66 $24.70 $24.70 70,277
2024-01-08 $24.73 $24.89 $24.68 $24.86 $24.86 32,264
2024-01-05 $24.65 $24.82 $24.62 $24.68 $24.68 88,516
2024-01-04 $24.66 $24.75 $24.61 $24.67 $24.67 103,421
2024-01-03 $24.56 $24.72 $24.45 $24.60 $24.60 172,124
2024-01-02 $24.70 $24.86 $24.68 $24.75 $24.75 102,820
2023-12-29 $24.97 $24.98 $24.84 $24.87 $24.87 40,016
2023-12-28 $24.97 $24.98 $24.88 $24.92 $24.92 54,728
2023-12-27 $24.90 $24.96 $24.84 $24.89 $24.89 109,007
2023-12-26 $25.01 $25.01 $24.75 $24.85 $24.85 61,831
2023-12-22 $24.88 $24.88 $24.70 $24.78 $24.78 63,570
2023-12-21 $24.69 $24.74 $24.58 $24.72 $24.72 53,766
2023-12-20 $24.66 $24.73 $24.40 $24.45 $24.45 71,560
2023-12-19 $24.64 $24.74 $24.50 $24.61 $24.61 86,625
2023-12-18 $24.43 $24.90 $24.36 $24.43 $24.43 93,587
2023-12-15 $24.60 $24.60 $24.36 $24.36 $24.36 54,884
2023-12-14 $24.82 $24.82 $24.65 $24.76 $24.56 116,133
2023-12-13 $24.47 $24.68 $24.32 $24.68 $24.48 69,701
2023-12-12 $24.49 $24.49 $24.28 $24.42 $24.23 123,708
2023-12-11 $24.26 $24.43 $24.26 $24.43 $24.43 49,359
2023-12-08 $24.32 $24.32 $24.21 $24.32 $24.32 37,932
2023-12-07 $24.29 $24.29 $24.08 $24.20 $24.20 80,599
2023-12-06 $24.39 $24.39 $24.15 $24.18 $24.18 60,807
2023-12-05 $24.20 $24.20 $24.01 $24.07 $24.07 59,836
2023-12-04 $24.11 $24.16 $24.05 $24.15 $24.15 63,870
2023-12-01 $23.97 $24.31 $23.97 $24.27 $24.27 86,750
2023-11-30 $24.17 $24.22 $23.77 $24.06 $24.06 196,686
2023-11-29 $24.15 $24.15 $23.99 $24.06 $24.06 63,635
2023-11-28 $23.99 $24.05 $23.89 $24.03 $24.03 80,400
2023-11-27 $24.12 $24.21 $23.97 $24.04 $24.04 67,367
2023-11-24 $24.05 $24.12 $24.05 $24.12 $24.12 52,970
2023-11-22 $24.04 $24.04 $23.86 $23.98 $23.98 40,692
2023-11-21 $24.02 $24.02 $23.86 $23.91 $23.91 50,796
2023-11-20 $23.97 $24.02 $23.88 $23.97 $23.97 72,217
2023-11-17 $23.85 $23.94 $23.82 $23.91 $23.91 83,954
2023-11-16 $23.79 $23.79 $23.54 $23.69 $23.69 94,855
2023-11-15 $23.85 $23.92 $23.49 $23.65 $23.65 205,908
2023-11-14 $23.73 $23.74 $23.49 $23.73 $23.73 66,641
2023-11-13 $23.21 $23.30 $23.08 $23.29 $23.29 45,652
2023-11-10 $23.01 $23.24 $22.93 $23.22 $23.22 72,897
2023-11-09 $23.20 $23.33 $23.08 $23.08 $23.08 82,226
2023-11-08 $23.13 $23.15 $23.02 $23.13 $23.13 64,994
2023-11-07 $23.12 $23.17 $23.04 $23.15 $23.15 56,896
2023-11-06 $23.32 $23.36 $23.18 $23.22 $23.22 44,230
2023-11-03 $23.34 $23.35 $23.26 $23.31 $23.31 100,410
2023-11-02 $22.96 $23.18 $22.96 $23.13 $23.13 227,721
2023-11-01 $22.59 $22.74 $22.54 $22.74 $22.74 75,339
2023-10-31 $22.35 $22.54 $22.35 $22.54 $22.54 121,805
2023-10-30 $22.28 $22.39 $22.23 $22.34 $22.34 227,792
2023-10-27 $22.36 $22.36 $22.06 $22.06 $22.06 155,097
2023-10-26 $22.22 $22.30 $22.14 $22.17 $22.17 37,326
2023-10-25 $22.47 $22.66 $22.31 $22.37 $22.37 63,283
2023-10-24 $22.35 $22.51 $22.35 $22.50 $22.50 262,367
2023-10-23 $22.23 $22.44 $22.19 $22.31 $22.31 56,433
2023-10-20 $22.62 $22.62 $22.31 $22.35 $22.35 41,276
2023-10-19 $22.72 $22.99 $22.51 $22.53 $22.53 46,498
2023-10-18 $22.97 $22.97 $22.74 $22.79 $22.79 46,196
2023-10-17 $22.98 $23.24 $22.95 $23.14 $23.14 87,361
2023-10-16 $22.97 $23.13 $22.97 $23.08 $23.08 204,445
2023-10-13 $23.17 $23.18 $22.96 $23.00 $23.00 47,993
2023-10-12 $23.43 $23.43 $23.09 $23.20 $23.20 66,742
2023-10-11 $23.29 $23.34 $23.20 $23.28 $23.28 238,121
2023-10-10 $22.98 $23.29 $22.98 $23.21 $23.21 52,142
2023-10-09 $22.77 $22.95 $22.75 $22.88 $22.88 27,128
2023-10-06 $22.78 $23.01 $22.61 $23.01 $23.01 24,159
2023-10-05 $22.65 $22.77 $22.62 $22.77 $22.77 53,911
2023-10-04 $22.60 $22.65 $22.42 $22.54 $22.54 88,772
2023-10-03 $22.71 $22.71 $22.53 $22.61 $22.61 190,790
2023-10-02 $23.06 $23.09 $22.79 $22.82 $22.82 88,332
2023-09-29 $23.36 $23.36 $23.08 $23.14 $23.14 93,201
2023-09-28 $23.04 $23.25 $23.03 $23.19 $23.19 71,278
2023-09-27 $23.14 $23.16 $22.95 $23.05 $23.05 20,111
2023-09-26 $23.21 $23.21 $23.03 $23.03 $23.03 33,283
2023-09-25 $23.28 $23.36 $23.19 $23.36 $23.36 31,032
2023-09-22 $23.48 $23.56 $23.34 $23.40 $23.40 53,007
2023-09-21 $23.58 $23.58 $23.36 $23.38 $23.38 36,475
2023-09-20 $23.94 $23.95 $23.69 $23.69 $23.69 22,980
2023-09-19 $23.85 $23.85 $23.72 $23.80 $23.80 106,687
2023-09-18 $23.81 $23.91 $23.67 $23.71 $23.71 51,394
2023-09-15 $23.93 $23.98 $23.74 $23.80 $23.80 70,250
2023-09-14 $23.75 $24.03 $23.75 $24.02 $23.91 32,444
2023-09-13 $23.76 $23.76 $23.60 $23.62 $23.51 108,256
2023-09-12 $23.73 $23.77 $23.66 $23.71 $23.60 83,638
2023-09-11 $23.71 $23.79 $23.67 $23.78 $23.67 46,905
2023-09-08 $23.60 $23.61 $23.54 $23.57 $23.46 132,703
2023-09-07 $23.67 $23.67 $23.40 $23.60 $23.49 74,288
2023-09-06 $23.68 $23.75 $23.62 $23.67 $23.56 79,077
2023-09-05 $23.90 $23.90 $23.74 $23.77 $23.66 56,424
2023-09-01 $23.91 $23.95 $23.80 $23.87 $23.76 49,964
2023-08-31 $23.92 $23.92 $23.73 $23.80 $23.69 35,425
2023-08-30 $23.93 $23.94 $23.80 $23.86 $23.75 258,151
2023-08-29 $23.70 $23.90 $23.66 $23.90 $23.79 48,155
2023-08-28 $23.66 $23.67 $23.55 $23.66 $23.55 46,938
2023-08-25 $23.36 $23.46 $23.24 $23.41 $23.41 25,138
2023-08-24 $23.40 $23.49 $23.25 $23.27 $23.27 36,105
2023-08-23 $23.34 $23.52 $23.34 $23.45 $23.45 33,667
2023-08-22 $23.48 $23.58 $23.24 $23.27 $23.27 20,915
2023-08-21 $23.33 $23.41 $23.17 $23.29 $23.29 24,819
2023-08-18 $23.15 $23.24 $23.07 $23.20 $23.20 33,117
2023-08-17 $23.47 $23.47 $23.18 $23.24 $23.24 29,788
2023-08-16 $23.47 $23.56 $23.34 $23.35 $23.35 34,635
2023-08-15 $23.60 $23.62 $23.51 $23.53 $23.53 60,696
2023-08-14 $23.70 $23.88 $23.64 $23.78 $23.78 28,863
2023-08-11 $23.95 $23.95 $23.84 $23.91 $23.91 27,449
2023-08-10 $24.19 $24.24 $24.00 $24.02 $24.02 101,436
2023-08-09 $24.02 $24.02 $23.87 $23.89 $23.89 34,280
2023-08-08 $24.00 $24.00 $23.73 $23.87 $23.87 43,776
2023-08-07 $23.87 $24.00 $23.87 $23.98 $23.98 30,378
2023-08-04 $23.93 $23.98 $23.77 $23.77 $23.77 37,523
2023-08-03 $23.75 $23.82 $23.68 $23.79 $23.79 27,411
2023-08-02 $24.04 $24.09 $23.85 $23.90 $23.90 88,006
2023-08-01 $24.42 $24.42 $24.24 $24.29 $24.29 167,742
2023-07-31 $24.58 $24.63 $24.47 $24.50 $24.50 59,442
2023-07-28 $24.49 $24.54 $24.45 $24.52 $24.52 54,583
2023-07-27 $24.56 $24.56 $24.25 $24.25 $24.25 86,290
2023-07-26 $24.19 $24.30 $24.14 $24.24 $24.24 46,172
2023-07-25 $24.27 $24.30 $24.25 $24.27 $24.27 22,413
2023-07-24 $24.24 $24.26 $24.18 $24.24 $24.24 39,442
2023-07-21 $24.24 $24.26 $24.19 $24.25 $24.25 74,484
2023-07-20 $24.30 $24.30 $24.12 $24.12 $24.12 61,240
2023-07-19 $24.28 $24.29 $24.19 $24.25 $24.25 52,874
2023-07-18 $24.04 $24.25 $24.04 $24.23 $24.23 134,463
2023-07-17 $24.05 $24.08 $23.98 $24.06 $24.06 48,009
2023-07-14 $24.26 $24.26 $24.07 $24.10 $24.10 46,322
2023-07-13 $24.18 $24.21 $24.11 $24.18 $24.18 175,224
2023-07-12 $23.91 $23.91 $23.76 $23.85 $23.85 96,148
2023-07-11 $23.45 $23.59 $23.45 $23.55 $23.55 296,313
2023-07-10 $23.37 $23.41 $23.34 $23.39 $23.39 79,322
2023-07-07 $23.05 $23.47 $23.05 $23.30 $23.30 135,213
2023-07-06 $23.41 $23.41 $23.17 $23.28 $23.28 129,406
2023-07-05 $23.89 $23.89 $23.70 $23.72 $23.72 47,219
2023-07-03 $24.50 $24.50 $23.93 $23.97 $23.97 410,591
2023-06-30 $23.96 $23.96 $23.84 $23.96 $23.96 197,642
2023-06-29 $23.69 $23.69 $23.63 $23.69 $23.69 117,688
2023-06-28 $23.62 $23.75 $23.62 $23.69 $23.69 84,186
2023-06-27 $23.56 $23.67 $23.48 $23.65 $23.65 74,199
2023-06-26 $23.45 $23.51 $23.44 $23.44 $23.44 49,029
2023-06-23 $23.36 $23.49 $23.36 $23.46 $23.46 51,473
2023-06-22 $23.79 $23.79 $23.71 $23.76 $23.76 33,706
2023-06-21 $23.87 $23.93 $23.78 $23.82 $23.82 159,429
2023-06-20 $23.95 $23.96 $23.79 $23.86 $23.86 93,370
2023-06-16 $24.33 $24.33 $24.13 $24.13 $24.13 40,881
2023-06-15 $24.09 $24.35 $24.09 $24.31 $24.31 71,747
2023-06-14 $24.27 $24.27 $24.09 $24.16 $24.16 63,920
2023-06-13 $24.21 $24.21 $24.10 $24.14 $24.14 57,992
2023-06-12 $23.81 $23.94 $23.81 $23.91 $23.91 60,083
2023-06-09 $23.66 $23.85 $23.66 $23.81 $23.81 80,333
2023-06-08 $23.74 $23.83 $23.66 $23.83 $23.83 38,800
2023-06-07 $23.69 $23.80 $23.63 $23.63 $23.63 30,626
2023-06-06 $23.70 $23.89 $23.70 $23.89 $23.89 22,491
2023-06-05 $23.79 $23.81 $23.62 $23.63 $23.63 60,900
2023-06-02 $23.78 $23.83 $23.73 $23.79 $23.79 19,939
2023-06-01 $23.39 $23.46 $23.25 $23.45 $23.45 84,392
2023-05-31 $23.21 $23.21 $23.01 $23.18 $23.18 319,808
2023-05-30 $23.58 $23.58 $23.29 $23.37 $23.37 33,617
2023-05-26 $23.44 $23.57 $23.44 $23.56 $23.56 32,339
2023-05-25 $23.30 $23.35 $23.26 $23.33 $23.33 28,077
2023-05-24 $23.44 $23.44 $23.30 $23.34 $23.34 30,226
2023-05-23 $23.71 $23.73 $23.59 $23.59 $23.59 53,238
2023-05-22 $23.90 $23.92 $23.85 $23.87 $23.87 40,514
2023-05-19 $23.85 $23.92 $23.79 $23.85 $23.85 181,638
2023-05-18 $23.66 $23.78 $23.66 $23.77 $23.77 35,568
2023-05-17 $23.74 $23.75 $23.61 $23.71 $23.71 280,058
2023-05-16 $23.72 $23.72 $23.61 $23.61 $23.61 399,032
2023-05-15 $23.68 $23.78 $23.67 $23.77 $23.77 195,098
2023-05-12 $23.65 $23.66 $23.53 $23.60 $23.60 25,973
2023-05-11 $23.55 $23.59 $23.42 $23.59 $23.59 16,482
2023-05-10 $23.73 $23.73 $23.49 $23.60 $23.60 18,290
2023-05-09 $23.62 $23.70 $23.59 $23.65 $23.65 72,497
2023-05-08 $23.81 $23.81 $23.71 $23.72 $23.72 48,206
2023-05-05 $23.57 $23.75 $23.52 $23.72 $23.72 197,043
2023-05-04 $23.44 $23.44 $23.34 $23.40 $23.40 44,478
2023-05-03 $23.56 $23.62 $23.43 $23.43 $23.43 68,055
2023-05-02 $23.45 $23.51 $23.34 $23.49 $23.49 23,996
2023-05-01 $23.77 $23.80 $23.71 $23.71 $23.71 21,348
2023-04-28 $23.51 $23.68 $23.51 $23.68 $23.68 12,357
2023-04-27 $23.47 $23.67 $23.47 $23.67 $23.67 11,822
2023-04-26 $23.47 $23.49 $23.35 $23.38 $23.38 39,525
2023-04-25 $23.65 $23.65 $23.39 $23.39 $23.39 15,253
2023-04-24 $23.62 $23.72 $23.62 $23.72 $23.72 18,421
2023-04-21 $23.57 $23.70 $23.53 $23.67 $23.67 86,444
2023-04-20 $23.58 $23.63 $23.53 $23.56 $23.56 22,355
2023-04-19 $23.62 $23.62 $23.55 $23.60 $23.60 62,179
2023-04-18 $23.67 $23.68 $23.61 $23.68 $23.68 63,878
2023-04-17 $23.59 $23.59 $23.47 $23.56 $23.56 23,088
2023-04-14 $23.64 $23.65 $23.47 $23.53 $23.53 27,972
2023-04-13 $23.54 $23.60 $23.44 $23.60 $23.60 25,214
2023-04-12 $23.50 $23.50 $23.31 $23.34 $23.34 30,519
2023-04-11 $23.22 $23.31 $23.22 $23.27 $23.27 144,579
2023-04-10 $23.08 $23.22 $23.04 $23.18 $23.18 141,416
2023-04-06 $22.97 $23.16 $22.97 $23.08 $23.08 39,407
2023-04-05 $23.02 $23.04 $22.93 $23.00 $23.00 103,717
2023-04-04 $23.16 $23.24 $23.07 $23.12 $23.12 453,708
2023-04-03 $23.15 $23.21 $23.07 $23.21 $23.21 104,539
2023-03-31 $23.00 $23.11 $23.00 $23.07 $23.07 102,993
2023-03-30 $23.00 $23.00 $22.88 $22.94 $22.94 401,371
2023-03-29 $22.72 $22.74 $22.63 $22.71 $22.71 90,777
2023-03-28 $22.45 $22.46 $22.37 $22.43 $22.43 61,765
2023-03-27 $22.46 $22.46 $22.34 $22.45 $22.45 57,625
2023-03-24 $22.18 $22.29 $22.09 $22.25 $22.25 62,161
2023-03-23 $22.65 $22.65 $22.18 $22.27 $22.27 52,392
2023-03-22 $22.42 $22.60 $22.28 $22.28 $22.28 35,494
2023-03-21 $22.35 $22.43 $22.30 $22.42 $22.42 275,832
2023-03-20 $21.94 $22.13 $21.94 $22.09 $22.09 140,550
2023-03-17 $21.86 $21.93 $21.76 $21.83 $21.83 74,538
2023-03-16 $21.88 $22.25 $21.83 $22.23 $22.09 56,625
2023-03-15 $21.83 $21.95 $21.69 $21.95 $21.81 30,621
2023-03-14 $22.42 $22.52 $22.38 $22.48 $22.34 23,728
2023-03-13 $22.27 $22.39 $22.16 $22.24 $22.10 35,791
2023-03-10 $22.68 $22.77 $22.49 $22.49 $22.49 109,885
2023-03-09 $23.12 $23.12 $22.73 $22.78 $22.78 166,280
2023-03-08 $22.99 $23.06 $22.95 $23.00 $23.00 169,861
2023-03-07 $23.28 $23.28 $22.90 $22.92 $22.92 45,259
2023-03-06 $23.15 $23.25 $23.13 $23.19 $23.19 36,306
2023-03-03 $23.01 $23.24 $22.80 $23.21 $23.21 28,573
2023-03-02 $22.72 $22.95 $22.72 $22.92 $22.92 22,284
2023-03-01 $22.95 $22.96 $22.81 $22.86 $22.86 40,247
2023-02-28 $22.91 $22.91 $22.75 $22.79 $22.79 29,867
2023-02-27 $22.85 $22.94 $22.82 $22.87 $22.87 42,748
2023-02-24 $22.68 $22.75 $22.56 $22.68 $22.68 135,893
2023-02-23 $22.93 $22.99 $22.80 $22.96 $22.96 76,405
2023-02-22 $22.85 $22.96 $22.81 $22.88 $22.88 29,320
2023-02-21 $23.11 $23.12 $22.90 $23.01 $23.01 162,338
2023-02-17 $23.04 $23.21 $23.04 $23.19 $23.19 43,484
2023-02-16 $23.03 $23.27 $22.99 $23.14 $23.14 13,701
2023-02-15 $23.07 $23.23 $23.07 $23.22 $23.22 61,363
2023-02-14 $23.20 $23.45 $23.10 $23.30 $23.30 37,694
2023-02-13 $23.11 $23.25 $22.91 $23.25 $23.25 20,957
2023-02-10 $23.03 $23.05 $22.93 $23.03 $23.03 78,138
2023-02-09 $23.31 $23.33 $23.06 $23.12 $23.12 23,152
2023-02-08 $23.23 $23.23 $23.06 $23.12 $23.12 21,630
2023-02-07 $22.95 $23.39 $22.95 $23.25 $23.25 45,002
2023-02-06 $23.03 $23.09 $22.98 $23.07 $23.07 23,577
2023-02-03 $23.12 $23.34 $23.12 $23.21 $23.21 72,875
2023-02-02 $23.29 $23.36 $23.22 $23.34 $23.34 30,191
2023-02-01 $23.12 $23.32 $23.02 $23.32 $23.32 27,643
2023-01-31 $23.00 $23.16 $22.98 $23.16 $23.16 35,540
2023-01-30 $23.13 $23.22 $23.06 $23.06 $23.06 27,292
2023-01-27 $23.13 $23.23 $23.12 $23.19 $23.19 105,829
2023-01-26 $23.23 $23.23 $23.07 $23.21 $23.21 6,442
2023-01-25 $22.89 $23.18 $22.89 $23.10 $23.10 53,731
2023-01-24 $22.97 $23.09 $22.81 $23.03 $23.03 36,354
2023-01-23 $22.93 $23.09 $22.93 $23.04 $23.04 104,924
2023-01-20 $22.71 $22.98 $22.71 $22.96 $22.96 84,839
2023-01-19 $22.63 $22.76 $22.61 $22.74 $22.74 17,100
2023-01-18 $22.99 $23.06 $22.73 $22.73 $22.73 99,671
2023-01-17 $22.89 $22.89 $22.69 $22.82 $22.82 9,012
2023-01-13 $22.58 $22.76 $22.58 $22.74 $22.74 47,594
2023-01-12 $22.50 $22.69 $22.40 $22.64 $22.64 34,717
2023-01-11 $22.39 $22.43 $22.34 $22.43 $22.43 696,630
2023-01-10 $22.23 $22.44 $22.20 $22.31 $22.31 96,152
2023-01-09 $22.28 $22.43 $22.08 $22.24 $22.24 46,838
2023-01-06 $21.80 $22.18 $21.79 $22.15 $22.15 89,545
2023-01-05 $21.78 $21.78 $21.68 $21.75 $21.75 424,487
2023-01-04 $21.81 $21.91 $21.75 $21.87 $21.87 123,169
2023-01-03 $21.59 $21.70 $21.50 $21.57 $21.57 12,508
2022-12-30 $21.41 $21.52 $21.28 $21.35 $21.35 21,150
2022-12-29 $21.45 $21.61 $21.45 $21.57 $21.57 53,256
2022-12-28 $21.53 $21.68 $21.34 $21.39 $21.39 50,944
2022-12-27 $21.63 $21.75 $21.49 $21.56 $21.56 40,056
2022-12-23 $21.52 $21.67 $21.38 $21.60 $21.60 22,945
2022-12-22 $21.49 $21.72 $21.29 $21.45 $21.45 126,635
2022-12-21 $21.45 $21.63 $21.45 $21.56 $21.56 46,246
2022-12-20 $21.39 $21.41 $21.33 $21.35 $21.35 27,609
2022-12-19 $21.54 $21.54 $21.30 $21.37 $21.37 32,760
2022-12-16 $21.45 $21.51 $21.27 $21.42 $21.42 62,114
2022-12-15 $22.28 $22.28 $21.97 $22.00 $21.51 114,618
2022-12-14 $22.61 $22.67 $22.38 $22.51 $22.00 43,516
2022-12-13 $22.74 $22.82 $22.48 $22.58 $22.08 41,048
2022-12-12 $22.45 $22.45 $22.20 $22.37 $21.87 305,244
2022-12-09 $22.41 $22.60 $22.32 $22.32 $21.82 24,428
2022-12-08 $22.15 $22.30 $22.12 $22.25 $21.75 21,685
2022-12-07 $22.21 $22.28 $22.11 $22.16 $22.16 21,407
2022-12-06 $22.37 $22.43 $22.15 $22.24 $22.24 71,602
2022-12-05 $22.52 $22.64 $22.27 $22.32 $22.32 43,287
2022-12-02 $22.45 $22.57 $22.41 $22.53 $22.53 68,117
2022-12-01 $22.72 $22.72 $22.51 $22.63 $22.63 91,153
2022-11-30 $22.33 $22.58 $22.19 $22.51 $22.51 29,820
2022-11-29 $22.23 $22.25 $22.11 $22.17 $22.17 17,290
2022-11-28 $22.24 $22.28 $22.07 $22.10 $22.10 22,160
2022-11-25 $22.30 $22.36 $22.03 $22.33 $22.33 21,638
2022-11-23 $22.18 $22.25 $22.09 $22.24 $22.24 32,927
2022-11-22 $21.92 $22.09 $21.92 $22.09 $22.09 20,036
2022-11-21 $21.80 $21.87 $21.73 $21.86 $21.86 27,919
2022-11-18 $21.95 $22.05 $21.89 $21.95 $21.95 32,518
2022-11-17 $21.76 $21.93 $21.76 $21.89 $21.89 19,837
2022-11-16 $21.99 $21.99 $21.86 $21.88 $21.88 20,175
2022-11-15 $22.07 $22.21 $21.82 $22.03 $22.03 485,189
2022-11-14 $21.95 $22.02 $21.84 $21.84 $21.84 229,150
2022-11-11 $22.01 $22.07 $21.85 $22.06 $22.06 45,238
2022-11-10 $21.59 $21.79 $21.44 $21.79 $21.79 284,910
2022-11-09 $21.04 $21.11 $20.88 $20.88 $20.88 22,042
2022-11-08 $21.08 $21.20 $21.00 $21.10 $21.10 21,031
2022-11-07 $20.96 $20.96 $20.85 $20.91 $20.91 12,936
2022-11-04 $20.75 $20.87 $20.57 $20.80 $20.80 34,130
2022-11-03 $20.14 $20.32 $20.02 $20.24 $20.24 14,095
2022-11-02 $20.58 $20.73 $20.25 $20.28 $20.28 206,231
2022-11-01 $20.82 $20.82 $20.46 $20.58 $20.58 38,969
2022-10-31 $20.39 $20.43 $20.36 $20.39 $20.39 32,335
2022-10-28 $20.35 $20.53 $20.32 $20.53 $20.53 57,505
2022-10-27 $20.47 $20.55 $20.34 $20.34 $20.34 15,285
2022-10-26 $20.44 $20.59 $20.40 $20.44 $20.44 12,382
2022-10-25 $20.05 $20.38 $20.05 $20.36 $20.36 16,975
2022-10-24 $19.99 $20.08 $19.89 $19.98 $19.98 69,566
2022-10-21 $19.58 $19.96 $19.58 $19.96 $19.96 69,634
2022-10-20 $19.74 $19.96 $19.69 $19.71 $19.71 21,163
2022-10-19 $19.76 $19.81 $19.69 $19.77 $19.77 10,951
2022-10-18 $20.08 $20.08 $19.84 $19.92 $19.92 882,657
2022-10-17 $19.76 $19.88 $19.74 $19.74 $19.74 23,738
2022-10-14 $19.63 $19.73 $19.40 $19.40 $19.40 17,728
2022-10-13 $18.88 $19.64 $18.84 $19.64 $19.64 6,347
2022-10-12 $19.33 $19.39 $19.25 $19.30 $19.30 17,847
2022-10-11 $19.50 $19.50 $19.27 $19.33 $19.33 51,115
2022-10-10 $19.59 $19.59 $19.39 $19.53 $19.53 20,565
2022-10-07 $19.87 $19.91 $19.60 $19.62 $19.62 22,009
2022-10-06 $20.18 $20.18 $19.85 $19.91 $19.91 9,413
2022-10-05 $19.94 $20.23 $19.94 $20.16 $20.16 16,280
2022-10-04 $20.12 $20.32 $20.12 $20.30 $20.30 23,117
2022-10-03 $19.42 $19.68 $19.41 $19.64 $19.64 288,606
2022-09-30 $19.34 $19.42 $19.26 $19.27 $19.27 21,031
2022-09-29 $19.30 $19.34 $19.14 $19.34 $19.34 18,328
2022-09-28 $19.22 $19.58 $19.14 $19.53 $19.53 115,969
2022-09-27 $19.43 $19.74 $19.12 $19.23 $19.23 28,797
2022-09-26 $19.45 $19.54 $19.29 $19.39 $19.39 43,475
2022-09-23 $19.74 $19.74 $19.48 $19.58 $19.58 21,487
2022-09-22 $20.14 $20.29 $19.97 $20.08 $20.08 46,674
2022-09-21 $20.40 $20.46 $20.14 $20.15 $20.15 36,671
2022-09-20 $20.37 $20.47 $20.24 $20.34 $20.34 51,265
2022-09-19 $20.51 $20.62 $20.51 $20.62 $20.62 2,755
2022-09-16 $20.56 $20.60 $20.49 $20.56 $20.56 27,241
2022-09-15 $20.78 $20.95 $20.77 $20.81 $20.69 20,470
2022-09-14 $21.03 $21.03 $20.86 $20.95 $20.83 13,715
2022-09-13 $21.18 $21.34 $20.90 $20.90 $20.78 24,160
2022-09-12 $21.54 $21.57 $21.50 $21.52 $21.40 79,155
2022-09-09 $21.18 $21.29 $21.16 $21.29 $21.17 114,650
2022-09-08 $20.83 $20.90 $20.69 $20.86 $20.74 12,200
2022-09-07 $20.56 $20.84 $20.56 $20.84 $20.72 22,291
2022-09-06 $20.88 $20.88 $20.63 $20.63 $20.52 28,163
2022-09-02 $20.94 $21.08 $20.69 $20.70 $20.58 10,754
2022-09-01 $20.76 $20.90 $20.66 $20.90 $20.78 14,499
2022-08-31 $21.26 $21.31 $21.01 $21.01 $20.89 72,247
2022-08-30 $21.37 $21.43 $21.13 $21.16 $21.04 18,401
2022-08-29 $21.28 $21.31 $21.26 $21.26 $21.15 25,094
2022-08-26 $21.74 $21.81 $21.32 $21.33 $21.21 25,459
2022-08-25 $21.64 $21.83 $21.64 $21.83 $21.71 5,878
2022-08-24 $21.50 $21.65 $21.49 $21.62 $21.50 17,895
2022-08-23 $21.51 $21.66 $21.51 $21.57 $21.45 6,736
2022-08-22 $21.62 $21.68 $21.56 $21.56 $21.44 10,858
2022-08-19 $21.95 $21.95 $21.88 $21.89 $21.77 76,650
2022-08-18 $22.16 $22.18 $22.06 $22.14 $22.02 11,270
2022-08-17 $22.09 $22.22 $22.06 $22.14 $22.02 18,521
2022-08-16 $22.21 $22.60 $22.20 $22.33 $22.21 24,674
2022-08-15 $22.21 $22.32 $22.19 $22.27 $22.15 21,579
2022-08-12 $22.17 $22.37 $22.17 $22.29 $22.17 167,637
2022-08-11 $22.19 $22.30 $22.14 $22.15 $22.03 67,558
2022-08-10 $22.12 $22.18 $22.06 $22.15 $22.03 19,861
2022-08-09 $21.82 $21.89 $21.75 $21.78 $21.65 6,239
2022-08-08 $22.05 $22.07 $21.86 $21.89 $21.77 12,374
2022-08-05 $21.79 $21.89 $21.74 $21.89 $21.77 30,644
2022-08-04 $21.94 $21.94 $21.87 $21.91 $21.79 7,870
2022-08-03 $21.78 $21.92 $21.76 $21.90 $21.78 26,597
2022-08-02 $21.83 $21.88 $21.70 $21.72 $21.60 16,583
2022-08-01 $22.03 $22.08 $21.94 $21.98 $21.85 4,955
2022-07-29 $21.71 $22.01 $21.71 $22.01 $21.89 26,482
2022-07-28 $21.67 $21.80 $21.58 $21.78 $21.65 7,499
2022-07-27 $21.48 $21.69 $21.43 $21.67 $21.54 10,310
2022-07-26 $21.31 $21.41 $21.27 $21.27 $21.15 10,581
2022-07-25 $21.49 $21.52 $21.43 $21.51 $21.39 62,562
2022-07-22 $21.43 $21.56 $21.31 $21.32 $21.20 40,654
2022-07-21 $21.24 $21.42 $21.24 $21.42 $21.30 7,986
2022-07-20 $21.28 $21.34 $21.15 $21.25 $21.13 8,807
2022-07-19 $21.21 $21.34 $21.09 $21.34 $21.22 22,055
2022-07-18 $21.02 $21.05 $20.83 $20.86 $20.74 17,732
2022-07-15 $20.63 $20.83 $20.63 $20.77 $20.77 40,634
2022-07-14 $20.28 $20.48 $20.28 $20.48 $20.48 13,056
2022-07-13 $20.57 $20.79 $20.56 $20.74 $20.74 5,013
2022-07-12 $20.76 $20.89 $20.76 $20.77 $20.77 9,167
2022-07-11 $20.87 $20.87 $20.77 $20.78 $20.78 136,657
2022-07-08 $20.99 $21.08 $20.90 $21.02 $21.02 11,197
2022-07-07 $20.91 $20.98 $20.91 $20.97 $20.97 14,256
2022-07-06 $20.61 $20.71 $20.57 $20.68 $20.68 5,090
2022-07-05 $20.45 $20.61 $20.39 $20.61 $20.61 15,929
2022-07-01 $20.72 $20.99 $20.71 $20.93 $20.93 14,559
2022-06-30 $20.62 $20.91 $20.62 $20.88 $20.88 71,344
2022-06-29 $21.03 $21.10 $21.00 $21.00 $21.00 9,132
2022-06-28 $21.38 $21.40 $21.09 $21.09 $21.09 31,511
2022-06-27 $21.18 $21.23 $21.15 $21.15 $21.15 14,233
2022-06-24 $20.94 $21.24 $20.91 $21.24 $21.24 17,277
2022-06-23 $20.68 $20.68 $20.49 $20.65 $20.65 19,763
2022-06-22 $20.60 $20.86 $20.60 $20.72 $20.72 29,461
2022-06-21 $21.12 $21.12 $20.84 $20.89 $20.89 25,055
2022-06-17 $20.57 $20.72 $20.50 $20.58 $20.58 25,990
2022-06-16 $20.85 $20.96 $20.81 $20.86 $20.53 20,163
2022-06-15 $21.33 $21.46 $21.32 $21.46 $21.12 19,228
2022-06-14 $21.32 $21.32 $21.00 $21.14 $20.81 39,928
2022-06-13 $21.32 $21.47 $21.28 $21.32 $20.98 11,638
2022-06-10 $22.01 $22.01 $21.88 $21.95 $21.60 8,722
2022-06-09 $22.69 $22.69 $22.41 $22.41 $22.05 12,046
2022-06-08 $22.92 $22.92 $22.73 $22.76 $22.40 221,020
2022-06-07 $22.84 $23.03 $22.84 $23.03 $22.66 5,762
2022-06-06 $23.10 $23.15 $22.94 $23.01 $22.65 21,120
2022-06-03 $22.94 $22.94 $22.83 $22.87 $22.51 12,123
2022-06-02 $22.92 $23.13 $22.88 $23.13 $22.76 6,425
2022-06-01 $23.08 $23.09 $22.70 $22.78 $22.42 8,218
2022-05-31 $22.91 $23.02 $22.88 $22.94 $22.58 5,107
2022-05-27 $22.94 $23.04 $22.92 $23.01 $22.65 11,096
2022-05-26 $22.63 $22.82 $22.63 $22.80 $22.44 26,677
2022-05-25 $22.35 $22.62 $22.35 $22.57 $22.21 6,535
2022-05-24 $22.44 $22.52 $22.36 $22.50 $22.14 111,907
2022-05-23 $22.43 $22.65 $22.41 $22.59 $22.23 35,706
2022-05-20 $22.37 $22.41 $22.05 $22.30 $21.95 23,020
2022-05-19 $22.03 $22.15 $21.93 $22.14 $21.79 8,319
2022-05-18 $22.33 $22.33 $22.03 $22.03 $21.68 15,308
2022-05-17 $22.58 $22.58 $22.38 $22.55 $22.19 16,393
2022-05-16 $22.15 $22.29 $22.11 $22.19 $21.84 6,484
2022-05-13 $21.91 $22.23 $21.91 $22.19 $21.84 250,587
2022-05-12 $21.45 $21.76 $21.42 $21.61 $21.27 32,606
2022-05-11 $21.80 $22.01 $21.59 $21.61 $21.27 38,400
2022-05-10 $21.90 $21.93 $21.68 $21.76 $21.42 9,293
2022-05-09 $21.89 $21.89 $21.63 $21.63 $21.28 12,494
2022-05-06 $22.28 $22.33 $22.11 $22.25 $21.90 34,575
2022-05-05 $22.79 $22.79 $22.30 $22.40 $22.05 19,022
2022-05-04 $22.75 $23.03 $22.60 $23.00 $22.64 9,661
2022-05-03 $22.68 $22.84 $22.67 $22.77 $22.41 22,108
2022-05-02 $22.59 $22.60 $22.37 $22.56 $22.20 74,295
2022-04-29 $22.99 $23.01 $22.60 $22.60 $22.24 17,766
2022-04-28 $22.70 $22.95 $22.58 $22.88 $22.52 11,255
2022-04-27 $22.42 $22.66 $22.42 $22.50 $22.14 15,151
2022-04-26 $22.72 $22.72 $22.35 $22.35 $21.99 12,758
2022-04-25 $22.76 $22.93 $22.69 $22.90 $22.54 5,858
2022-04-22 $23.26 $23.26 $22.96 $22.96 $22.60 15,889
2022-04-21 $23.67 $23.71 $23.27 $23.27 $22.90 8,575
2022-04-20 $23.47 $23.55 $23.43 $23.47 $23.10 6,626
2022-04-19 $23.08 $23.35 $23.08 $23.33 $22.96 6,552
2022-04-18 $23.22 $23.37 $23.20 $23.24 $22.87 9,523
2022-04-14 $23.48 $23.48 $23.31 $23.31 $22.94 18,324
2022-04-13 $23.17 $23.37 $23.17 $23.36 $23.00 187,845
2022-04-12 $23.31 $23.35 $23.12 $23.13 $22.76 169,169
2022-04-11 $23.50 $23.50 $23.28 $23.28 $22.91 6,514
2022-04-08 $23.41 $23.56 $23.41 $23.47 $23.10 20,969
2022-04-07 $23.43 $23.52 $23.32 $23.50 $23.13 16,974
2022-04-06 $23.41 $23.48 $23.34 $23.43 $23.06 13,471
2022-04-05 $23.81 $23.87 $23.68 $23.68 $23.30 13,106
2022-04-04 $23.86 $23.99 $23.86 $23.94 $23.56 22,973
2022-04-01 $23.78 $23.85 $23.67 $23.81 $23.44 49,541
2022-03-31 $23.81 $23.85 $23.60 $23.60 $23.23 30,766
2022-03-30 $23.95 $24.02 $23.87 $23.89 $23.51 27,662
2022-03-29 $24.10 $24.16 $23.95 $24.10 $23.72 20,027
2022-03-28 $23.64 $23.67 $23.53 $23.66 $23.29 25,358
2022-03-25 $23.67 $23.69 $23.56 $23.66 $23.29 37,874
2022-03-24 $23.55 $23.67 $23.52 $23.64 $23.27 31,545
2022-03-23 $23.46 $23.58 $23.43 $23.43 $23.06 12,487
2022-03-22 $23.68 $23.75 $23.66 $23.71 $23.34 66,046
2022-03-21 $23.63 $23.63 $23.45 $23.52 $23.15 8,032
2022-03-18 $23.29 $23.65 $23.29 $23.65 $23.27 7,221
2022-03-17 $23.17 $23.45 $23.17 $23.40 $22.97 39,282
2022-03-16 $23.04 $23.29 $22.94 $23.29 $22.86 14,643
2022-03-15 $22.45 $22.63 $22.38 $22.56 $22.15 40,710
2022-03-14 $22.46 $22.63 $22.38 $22.41 $22.00 67,906
2022-03-11 $22.60 $22.60 $22.11 $22.17 $21.77 144,365
2022-03-10 $22.30 $22.41 $22.18 $22.30 $21.90 48,424
2022-03-09 $22.23 $22.63 $22.23 $22.53 $22.12 14,087
2022-03-08 $21.80 $22.11 $21.49 $21.73 $21.34 37,030
2022-03-07 $22.08 $22.08 $21.48 $21.59 $21.20 58,348
2022-03-04 $22.29 $22.36 $22.03 $22.20 $21.80 46,961
2022-03-03 $23.10 $23.10 $22.75 $22.85 $22.43 384,566
2022-03-02 $23.04 $23.26 $22.95 $23.18 $22.76 48,921
2022-03-01 $23.28 $23.40 $22.73 $22.84 $22.42 216,732
2022-02-28 $23.42 $23.53 $23.28 $23.40 $22.98 33,639
2022-02-25 $23.44 $23.78 $23.44 $23.78 $23.35 20,922
2022-02-24 $22.85 $23.26 $22.69 $23.21 $22.79 31,285
2022-02-23 $23.94 $23.97 $23.52 $23.52 $23.09 21,086
2022-02-22 $23.87 $23.91 $23.61 $23.73 $23.30 47,712
2022-02-18 $24.08 $24.14 $23.92 $23.98 $23.54 16,926
2022-02-17 $24.25 $24.26 $24.07 $24.10 $23.66 5,864
2022-02-16 $24.24 $24.50 $24.24 $24.42 $23.98 21,680
2022-02-15 $24.30 $24.40 $24.27 $24.38 $23.94 8,577
2022-02-14 $24.02 $24.05 $23.91 $23.98 $23.54 81,646
2022-02-11 $24.45 $24.53 $24.06 $24.14 $23.70 32,595
2022-02-10 $24.47 $24.69 $24.39 $24.45 $24.01 15,331
2022-02-09 $24.58 $24.70 $24.58 $24.70 $24.25 14,101
2022-02-08 $24.21 $24.35 $24.20 $24.35 $23.91 9,436
2022-02-07 $24.19 $24.30 $24.19 $24.20 $23.76 22,092
2022-02-04 $24.08 $24.28 $24.02 $24.17 $23.73 23,086
2022-02-03 $24.22 $24.28 $24.10 $24.10 $23.66 15,922
2022-02-02 $24.47 $24.54 $24.42 $24.51 $24.07 44,456
2022-02-01 $24.33 $24.33 $24.19 $24.33 $23.89 19,868
2022-01-31 $23.83 $24.16 $23.83 $24.16 $23.72 19,278
2022-01-28 $23.77 $23.88 $23.53 $23.86 $23.43 60,199
2022-01-27 $23.96 $24.01 $23.75 $23.81 $23.38 50,965
2022-01-26 $24.20 $24.20 $23.78 $23.87 $23.44 25,812
2022-01-25 $23.83 $24.01 $23.69 $23.86 $23.43 414,037
2022-01-24 $23.87 $23.97 $23.47 $23.97 $23.53 40,423
2022-01-21 $24.55 $24.55 $24.26 $24.27 $23.83 10,613
2022-01-20 $24.78 $24.90 $24.58 $24.58 $24.13 5,950
2022-01-19 $24.85 $24.89 $24.68 $24.68 $24.23 9,949
2022-01-18 $24.79 $24.84 $24.69 $24.73 $24.28 13,299
2022-01-14 $24.85 $25.09 $24.85 $25.05 $24.59 90,041
2022-01-13 $25.36 $25.36 $25.02 $25.02 $24.57 21,120
2022-01-12 $25.23 $25.25 $25.20 $25.23 $24.77 7,559
2022-01-11 $24.86 $25.10 $24.82 $25.08 $24.62 13,161
2022-01-10 $24.84 $24.84 $24.63 $24.79 $24.34 39,180
2022-01-07 $25.00 $25.05 $24.91 $25.04 $24.58 4,360
2022-01-06 $25.04 $25.06 $24.93 $24.95 $24.49 13,553
2022-01-05 $25.39 $25.42 $25.02 $25.02 $24.56 53,759
2022-01-04 $25.39 $25.41 $25.26 $25.31 $24.85 106,976
2022-01-03 $25.19 $25.23 $25.09 $25.18 $24.73 9,105
2021-12-31 $25.07 $25.15 $25.05 $25.05 $24.59 10,143
2021-12-30 $25.15 $25.16 $25.05 $25.09 $24.63 40,866
2021-12-29 $25.16 $25.24 $25.11 $25.13 $24.67 11,299
2021-12-28 $25.17 $25.24 $25.15 $25.16 $24.71 16,577
2021-12-27 $24.99 $25.15 $24.99 $25.14 $24.68 14,498
2021-12-23 $24.86 $25.00 $24.85 $24.96 $24.51 4,934
2021-12-22 $24.61 $24.78 $24.53 $24.78 $24.33 39,389
2021-12-21 $24.49 $24.61 $24.49 $24.60 $24.15 20,388
2021-12-20 $24.42 $24.42 $24.28 $24.38 $23.94 21,055
2021-12-17 $24.74 $24.81 $24.66 $24.69 $24.02 9,423
2021-12-16 $25.16 $25.16 $24.90 $24.91 $24.23 15,501
2021-12-15 $24.76 $24.93 $24.64 $24.92 $24.25 41,807
2021-12-14 $24.76 $24.76 $24.57 $24.62 $23.95 24,626
2021-12-13 $24.85 $24.87 $24.74 $24.74 $24.07 19,158
2021-12-10 $24.92 $25.00 $24.91 $24.95 $24.27 15,585
2021-12-09 $25.10 $25.10 $24.91 $24.91 $24.24 35,348
2021-12-08 $25.16 $25.16 $25.02 $25.10 $24.42 11,420
2021-12-07 $24.93 $25.13 $24.93 $25.10 $24.42 15,813
2021-12-06 $24.46 $24.59 $24.41 $24.58 $23.91 13,348
2021-12-03 $24.54 $24.54 $24.20 $24.31 $23.65 22,277
2021-12-02 $24.21 $24.49 $24.21 $24.42 $23.76 85,572
2021-12-01 $24.45 $24.63 $24.08 $24.08 $23.43 31,348
2021-11-30 $24.24 $24.26 $24.02 $24.16 $23.51 92,164
2021-11-29 $24.52 $24.61 $24.36 $24.43 $23.77 18,291
2021-11-26 $24.46 $24.46 $24.19 $24.29 $23.63 7,900
2021-11-24 $24.87 $25.02 $24.87 $25.01 $24.33 6,027
2021-11-23 $25.06 $25.22 $25.05 $25.16 $24.48 8,124
2021-11-22 $25.35 $25.35 $25.19 $25.19 $24.51 10,550
2021-11-19 $25.30 $25.34 $25.21 $25.21 $24.53 46,498
2021-11-18 $25.31 $25.49 $25.31 $25.42 $24.73 3,712
2021-11-17 $25.40 $25.47 $25.40 $25.43 $24.74 5,406
2021-11-16 $25.56 $25.59 $25.48 $25.55 $24.85 9,710
2021-11-15 $25.51 $25.59 $25.45 $25.59 $24.90 5,300
2021-11-12 $25.44 $25.59 $25.42 $25.53 $24.84 8,945
2021-11-11 $25.32 $25.42 $25.32 $25.36 $24.67 2,866
2021-11-10 $25.43 $25.43 $25.20 $25.26 $24.57 8,768
2021-11-09 $25.48 $25.55 $25.39 $25.45 $24.76 17,899
2021-11-08 $25.67 $25.68 $25.44 $25.47 $24.77 4,866
2021-11-05 $25.54 $25.58 $25.40 $25.45 $24.76 11,002
2021-11-04 $25.49 $25.49 $25.41 $25.49 $24.80 6,432
2021-11-03 $25.30 $25.51 $25.21 $25.51 $24.81 12,570
2021-11-02 $25.28 $25.32 $25.22 $25.26 $24.58 15,514
2021-11-01 $25.24 $25.26 $25.18 $25.23 $24.55 20,696
2021-10-29 $25.00 $25.05 $24.94 $24.99 $24.32 9,085
2021-10-28 $25.13 $25.14 $25.09 $25.14 $24.46 5,226
2021-10-27 $25.02 $25.12 $24.97 $24.97 $24.29 10,849
2021-10-26 $25.11 $25.18 $25.03 $25.09 $24.41 8,853
2021-10-25 $24.98 $25.05 $24.98 $25.02 $24.34 6,778
2021-10-22 $24.99 $25.08 $24.92 $24.97 $24.29 11,199
2021-10-21 $24.90 $24.95 $24.81 $24.87 $24.19 32,365
2021-10-20 $25.03 $25.06 $25.01 $25.01 $24.33 1,810
2021-10-19 $24.98 $25.02 $24.92 $24.97 $24.29 14,125
2021-10-18 $24.79 $24.88 $24.75 $24.85 $24.17 6,989
2021-10-15 $24.92 $25.02 $24.91 $24.97 $24.29 14,535
2021-10-14 $24.66 $24.85 $24.66 $24.70 $24.03 4,695
2021-10-13 $24.47 $24.51 $24.44 $24.50 $23.83 2,233
2021-10-12 $24.33 $24.37 $24.30 $24.31 $23.65 11,028
2021-10-11 $24.45 $24.47 $24.26 $24.26 $23.60 16,659
2021-10-08 $24.42 $24.42 $24.27 $24.34 $23.68 13,400
2021-10-07 $24.41 $24.42 $24.35 $24.36 $23.70 2,764
2021-10-06 $24.03 $24.17 $23.99 $24.17 $23.51 2,206
2021-10-05 $24.31 $24.43 $24.26 $24.31 $23.65 28,897
2021-10-04 $24.35 $24.35 $24.12 $24.21 $23.56 16,465
2021-10-01 $24.41 $24.52 $24.35 $24.52 $23.85 6,315
2021-09-30 $24.56 $24.64 $24.43 $24.43 $23.76 13,195
2021-09-29 $24.61 $24.75 $24.52 $24.55 $23.88 23,414
2021-09-28 $24.81 $24.81 $24.50 $24.56 $23.89 20,408
2021-09-27 $25.04 $25.14 $25.03 $25.06 $24.38 8,460
2021-09-24 $25.11 $25.11 $25.03 $25.07 $24.39 18,369
2021-09-23 $25.24 $25.29 $25.22 $25.26 $24.57 12,576
2021-09-22 $24.97 $25.11 $24.97 $25.01 $24.33 3,377
2021-09-21 $25.01 $25.02 $24.83 $24.87 $24.20 45,661
2021-09-20 $24.72 $24.72 $24.49 $24.60 $23.93 12,918
2021-09-17 $25.33 $25.40 $25.20 $25.31 $24.49 28,324
2021-09-16 $25.39 $25.63 $25.39 $25.53 $24.70 3,927
2021-09-15 $25.41 $25.61 $25.40 $25.53 $24.71 18,625
2021-09-14 $25.60 $25.60 $25.43 $25.46 $24.64 95,781
2021-09-13 $25.60 $25.65 $25.54 $25.62 $24.80 13,639
2021-09-10 $25.72 $25.72 $25.45 $25.45 $24.63 12,038
2021-09-09 $25.51 $25.58 $25.47 $25.50 $24.68 11,598
2021-09-08 $25.68 $25.74 $25.53 $25.62 $24.79 13,594
2021-09-07 $25.77 $25.83 $25.70 $25.73 $24.90 8,363
2021-09-03 $25.53 $25.69 $25.53 $25.67 $24.84 4,568
2021-09-02 $25.56 $25.59 $25.50 $25.55 $24.73 14,173
2021-09-01 $25.43 $25.61 $25.43 $25.53 $24.71 11,252
2021-08-31 $25.41 $25.41 $25.20 $25.34 $24.52 15,235
2021-08-30 $25.32 $25.36 $25.19 $25.28 $24.47 18,707
2021-08-27 $25.16 $25.33 $25.09 $25.33 $24.51 17,138
2021-08-26 $25.12 $25.18 $25.04 $25.05 $24.24 36,249
2021-08-25 $25.14 $25.24 $25.14 $25.23 $24.41 8,891
2021-08-24 $25.15 $25.31 $25.15 $25.24 $24.43 8,908
2021-08-23 $25.03 $25.15 $25.03 $25.12 $24.31 2,362
2021-08-20 $24.82 $24.95 $24.82 $24.95 $24.14 10,234
2021-08-19 $24.79 $24.89 $24.75 $24.85 $24.05 8,103
2021-08-18 $25.20 $25.22 $25.05 $25.05 $24.24 5,048
2021-08-17 $25.12 $25.18 $25.06 $25.15 $24.34 9,968
2021-08-16 $25.29 $25.34 $25.15 $25.32 $24.50 6,518
2021-08-13 $25.38 $25.48 $25.38 $25.46 $24.64 18,444
2021-08-12 $25.39 $25.44 $25.30 $25.39 $24.57 12,690
2021-08-11 $25.31 $25.40 $25.31 $25.39 $24.57 33,726
2021-08-10 $25.18 $25.30 $25.16 $25.24 $24.43 9,552
2021-08-09 $25.16 $25.20 $25.12 $25.18 $24.37 8,047
2021-08-06 $25.22 $25.26 $25.15 $25.18 $24.36 16,580
2021-08-05 $25.18 $25.22 $25.16 $25.21 $24.39 20,663
2021-08-04 $25.09 $25.14 $25.06 $25.07 $24.26 3,999
2021-08-03 $25.00 $25.14 $25.00 $25.12 $24.31 8,852
2021-08-02 $25.01 $25.04 $24.95 $24.95 $24.14 8,945
2021-07-30 $24.92 $25.04 $24.86 $24.86 $24.06 8,045
2021-07-29 $24.99 $25.03 $24.98 $24.98 $24.17 1,994
2021-07-28 $24.84 $24.93 $24.76 $24.90 $24.09 2,887
2021-07-27 $24.71 $24.78 $24.66 $24.74 $23.94 10,493
2021-07-26 $24.87 $24.97 $24.82 $24.82 $24.02 32,906
2021-07-23 $24.92 $24.96 $24.83 $24.91 $24.11 18,474
2021-07-22 $24.84 $24.84 $24.64 $24.69 $23.89 2,998
2021-07-21 $24.60 $24.68 $24.56 $24.67 $23.87 7,439
2021-07-20 $24.25 $24.41 $24.25 $24.39 $23.60 12,145
2021-07-19 $24.24 $24.24 $24.03 $24.13 $23.35 20,267
2021-07-16 $24.75 $24.94 $24.58 $24.60 $23.81 10,879
2021-07-15 $24.75 $24.85 $24.68 $24.75 $23.95 6,875
2021-07-14 $25.01 $25.02 $24.95 $25.00 $24.19 5,867
2021-07-13 $24.92 $25.01 $24.92 $25.00 $24.19 4,671
2021-07-12 $24.93 $25.06 $24.93 $25.06 $24.25 10,720
2021-07-09 $24.74 $24.98 $24.74 $24.98 $24.17 6,926
2021-07-08 $24.55 $24.62 $24.43 $24.56 $23.76 4,729
2021-07-07 $24.89 $24.98 $24.83 $24.93 $24.13 12,350
2021-07-06 $24.91 $24.91 $24.70 $24.85 $24.05 10,653
2021-07-02 $24.95 $24.95 $24.82 $24.90 $24.10 13,597
2021-07-01 $24.82 $24.82 $24.75 $24.81 $24.01 9,330
2021-06-30 $24.75 $24.81 $24.71 $24.77 $23.97 12,553
2021-06-29 $24.93 $25.05 $24.88 $24.94 $24.14 238,098
2021-06-28 $24.88 $24.88 $24.83 $24.87 $24.06 4,759
2021-06-25 $25.13 $25.14 $24.84 $24.97 $24.17 115,576
2021-06-24 $25.00 $25.05 $24.90 $25.01 $24.20 16,351
2021-06-23 $24.94 $24.94 $24.75 $24.78 $23.98 17,412
2021-06-22 $24.83 $24.95 $24.77 $24.95 $24.14 30,453
2021-06-21 $24.78 $24.91 $24.75 $24.85 $24.05 7,483
2021-06-18 $25.03 $25.10 $24.90 $24.94 $23.83 44,762
2021-06-17 $25.39 $25.42 $25.21 $25.35 $24.22 46,322
2021-06-16 $25.58 $25.69 $25.48 $25.55 $24.42 7,877
2021-06-15 $25.62 $25.69 $25.54 $25.61 $24.47 10,309
2021-06-14 $25.56 $25.60 $25.47 $25.57 $24.43 8,957
2021-06-11 $25.46 $25.48 $25.41 $25.48 $24.35 8,669
2021-06-10 $25.32 $25.42 $25.31 $25.39 $24.26 124,407
2021-06-09 $25.44 $25.52 $25.34 $25.40 $24.27 11,968
2021-06-08 $25.42 $25.53 $25.42 $25.48 $24.35 25,448
2021-06-07 $25.47 $25.47 $25.37 $25.44 $24.31 3,684
2021-06-04 $25.30 $25.41 $25.29 $25.40 $24.27 5,820
2021-06-03 $25.15 $25.23 $25.13 $25.23 $24.11 9,373
2021-06-02 $25.18 $25.44 $25.17 $25.30 $24.18 140,492
2021-06-01 $25.16 $25.19 $25.07 $25.09 $23.98 25,758
2021-05-28 $25.15 $25.15 $25.07 $25.08 $23.97 7,789
2021-05-27 $24.93 $24.98 $24.85 $24.98 $23.87 26,087
2021-05-26 $24.82 $24.95 $24.82 $24.91 $23.80 14,307
2021-05-25 $25.01 $25.01 $24.79 $24.86 $23.76 4,944
2021-05-24 $24.88 $24.93 $24.86 $24.87 $23.77 9,075
2021-05-21 $24.85 $24.85 $24.72 $24.78 $23.68 11,945
2021-05-20 $24.66 $24.75 $24.66 $24.73 $23.63 3,203
2021-05-19 $24.37 $24.46 $24.28 $24.44 $23.35 4,710
2021-05-18 $24.76 $24.76 $24.64 $24.64 $23.55 6,349
2021-05-17 $24.55 $24.59 $24.47 $24.52 $23.43 17,747
2021-05-14 $24.50 $24.75 $24.50 $24.67 $23.58 99,347
2021-05-13 $24.24 $24.34 $24.24 $24.32 $23.24 5,820
2021-05-12 $24.41 $24.43 $24.06 $24.10 $23.03 21,106
2021-05-11 $24.40 $24.50 $24.35 $24.47 $23.38 15,916
2021-05-10 $25.06 $25.06 $24.78 $24.78 $23.68 6,850
2021-05-07 $24.86 $24.93 $24.83 $24.91 $23.81 16,854
2021-05-06 $24.58 $24.72 $24.58 $24.71 $23.61 9,348
2021-05-05 $24.52 $24.61 $24.52 $24.56 $23.47 13,500
2021-05-04 $24.30 $24.39 $24.18 $24.23 $23.15 9,892
2021-05-03 $24.53 $24.61 $24.49 $24.57 $23.48 7,460
2021-04-30 $24.48 $24.62 $24.33 $24.33 $23.25 40,624
2021-04-29 $24.64 $24.66 $24.50 $24.58 $23.49 5,865
2021-04-28 $24.45 $24.67 $24.45 $24.57 $23.48 7,781
2021-04-27 $24.50 $24.57 $24.49 $24.57 $23.48 2,473
2021-04-26 $24.61 $24.61 $24.58 $24.61 $23.51 2,287
2021-04-23 $24.37 $24.57 $24.37 $24.57 $23.48 13,402
2021-04-22 $24.54 $24.58 $24.36 $24.37 $23.29 31,851
2021-04-21 $24.23 $24.47 $24.23 $24.45 $23.36 27,243
2021-04-20 $24.40 $24.46 $24.21 $24.25 $23.17 14,564
2021-04-19 $24.65 $24.69 $24.61 $24.64 $23.55 17,612
2021-04-16 $24.60 $24.74 $24.60 $24.71 $23.61 116,264
2021-04-15 $24.48 $24.58 $24.48 $24.57 $23.48 16,178
2021-04-14 $24.52 $24.52 $24.37 $24.40 $23.32 17,111
2021-04-13 $24.34 $24.40 $24.31 $24.38 $23.29 10,285
2021-04-12 $24.23 $24.28 $24.23 $24.25 $23.17 29,455
2021-04-09 $24.33 $24.41 $24.29 $24.41 $23.33 10,583
2021-04-08 $24.37 $24.45 $24.27 $24.33 $23.25 151,776
2021-04-07 $24.19 $24.29 $24.16 $24.20 $23.13 5,478
2021-04-06 $24.21 $24.21 $24.11 $24.17 $23.10 29,592
2021-04-05 $24.35 $24.42 $24.31 $24.42 $23.34 9,121
2021-04-01 $23.91 $24.13 $23.91 $24.13 $23.06 13,212
2021-03-31 $23.87 $23.96 $23.87 $23.90 $22.84 11,577
2021-03-30 $23.90 $23.98 $23.84 $23.92 $22.86 45,686
2021-03-29 $23.88 $23.94 $23.86 $23.93 $22.87 4,842
2021-03-26 $23.85 $24.01 $23.82 $23.99 $22.92 12,816
2021-03-25 $23.54 $23.71 $23.48 $23.71 $22.66 10,250
2021-03-24 $23.55 $23.64 $23.47 $23.51 $22.47 57,070
2021-03-23 $23.80 $23.80 $23.54 $23.58 $22.53 27,795
2021-03-22 $23.92 $23.95 $23.86 $23.87 $22.81 11,498
2021-03-19 $23.90 $24.01 $23.78 $23.99 $22.82 12,184
2021-03-18 $24.03 $24.14 $23.86 $23.89 $22.73 31,642
2021-03-17 $23.96 $24.08 $23.86 $24.06 $22.89 99,958
2021-03-16 $24.08 $24.08 $23.91 $23.98 $22.81 21,532
2021-03-15 $23.85 $23.97 $23.80 $23.94 $22.78 28,408
2021-03-12 $23.80 $23.89 $23.78 $23.89 $22.72 19,553
2021-03-11 $23.86 $23.90 $23.80 $23.83 $22.67 18,619
2021-03-10 $23.75 $23.77 $23.65 $23.74 $22.59 7,412
2021-03-09 $23.59 $23.73 $23.59 $23.62 $22.47 11,400
2021-03-08 $23.40 $23.57 $23.40 $23.44 $22.30 9,074
2021-03-05 $23.32 $23.45 $23.18 $23.45 $22.31 26,935
2021-03-04 $23.36 $23.39 $23.09 $23.18 $22.05 13,450
2021-03-03 $23.38 $23.46 $23.35 $23.37 $22.23 6,803
2021-03-02 $23.54 $23.54 $23.37 $23.46 $22.32 25,090
2021-03-01 $23.46 $23.58 $23.35 $23.58 $22.43 9,691
2021-02-26 $23.24 $23.26 $23.12 $23.18 $22.05 18,738
2021-02-25 $23.73 $23.77 $23.35 $23.36 $22.22 16,739
2021-02-24 $23.57 $23.75 $23.46 $23.71 $22.56 13,142
2021-02-23 $23.61 $23.68 $23.59 $23.66 $22.51 4,895
2021-02-22 $23.68 $23.80 $23.64 $23.64 $22.49 23,710
2021-02-19 $23.76 $23.83 $23.71 $23.77 $22.61 70,931
2021-02-18 $23.57 $23.75 $23.57 $23.70 $22.55 51,574
2021-02-17 $23.93 $23.93 $23.77 $23.88 $22.72 40,325
2021-02-16 $24.12 $24.12 $23.96 $24.01 $22.84 13,845
2021-02-12 $23.61 $23.74 $23.61 $23.74 $22.59 10,591
2021-02-11 $23.66 $23.66 $23.56 $23.61 $22.46 53,443
2021-02-10 $23.58 $23.62 $23.48 $23.49 $22.35 23,942
2021-02-09 $23.52 $23.64 $23.48 $23.53 $22.39 20,456
2021-02-08 $23.43 $23.69 $23.43 $23.49 $22.34 101,161
2021-02-05 $23.39 $23.42 $23.33 $23.35 $22.22 23,435
2021-02-04 $23.21 $23.33 $23.20 $23.31 $22.18 28,326
2021-02-03 $23.35 $23.35 $23.16 $23.32 $22.19 27,277
2021-02-02 $23.12 $23.18 $23.04 $23.18 $22.05 56,592
2021-02-01 $22.84 $22.98 $22.82 $22.92 $21.81 51,767
2021-01-29 $22.84 $22.84 $22.55 $22.59 $21.49 31,268
2021-01-28 $23.06 $23.20 $23.03 $23.12 $22.00 20,302
2021-01-27 $23.06 $23.06 $22.80 $22.84 $21.73 79,683
2021-01-26 $23.44 $23.48 $23.33 $23.42 $22.28 14,270
2021-01-25 $23.32 $23.44 $23.20 $23.40 $22.26 11,339
2021-01-22 $23.34 $23.48 $23.21 $23.45 $22.31 8,028
2021-01-21 $23.52 $23.54 $23.43 $23.54 $22.40 17,048
2021-01-20 $23.41 $23.57 $23.41 $23.45 $22.31 141,535
2021-01-19 $23.47 $23.47 $23.28 $23.39 $22.25 21,345
2021-01-15 $23.30 $23.39 $23.16 $23.23 $22.10 28,555
2021-01-14 $23.53 $23.69 $23.50 $23.60 $22.45 22,279
2021-01-13 $23.39 $23.51 $23.39 $23.40 $22.26 26,666
2021-01-12 $23.45 $23.46 $23.39 $23.44 $22.30 14,927
2021-01-11 $23.33 $23.62 $23.33 $23.41 $22.27 15,866
2021-01-08 $23.52 $23.61 $23.37 $23.60 $22.45 20,062
2021-01-07 $23.33 $23.45 $23.28 $23.33 $22.20 57,937
2021-01-06 $23.00 $23.49 $23.00 $23.24 $22.11 30,863
2021-01-05 $22.91 $23.09 $22.86 $22.99 $21.87 30,322
2021-01-04 $23.01 $23.05 $22.74 $22.80 $21.69 10,081
2020-12-31 $22.68 $22.72 $22.58 $22.68 $21.58 35,822
2020-12-30 $22.93 $22.93 $22.78 $22.78 $21.67 24,178
2020-12-29 $22.96 $22.96 $22.86 $22.88 $21.65 34,774
2020-12-28 $22.82 $22.84 $22.78 $22.79 $21.56 7,451
2020-12-24 $22.54 $22.65 $22.51 $22.59 $21.38 8,090
2020-12-23 $22.49 $22.56 $22.47 $22.56 $21.35 14,814
2020-12-22 $22.28 $22.39 $22.28 $22.35 $21.15 42,911
2020-12-21 $22.12 $22.37 $22.06 $22.28 $21.08 264,595
2020-12-18 $22.80 $22.80 $22.58 $22.66 $21.44 427,248
2020-12-17 $22.83 $22.84 $22.75 $22.75 $21.53 19,869
2020-12-16 $22.59 $22.73 $22.57 $22.66 $21.45 15,605
2020-12-15 $22.54 $22.64 $22.42 $22.59 $21.38 30,862
2020-12-14 $22.46 $22.50 $22.35 $22.39 $21.19 9,267
2020-12-11 $22.39 $22.40 $22.28 $22.37 $21.16 19,247
2020-12-10 $22.30 $22.50 $22.30 $22.48 $21.27 94,993
2020-12-09 $22.52 $22.52 $22.33 $22.43 $21.23 8,737
2020-12-08 $22.25 $22.42 $22.25 $22.38 $21.18 91,044
2020-12-07 $22.33 $22.39 $22.29 $22.32 $21.12 9,275
2020-12-04 $22.42 $22.51 $22.33 $22.47 $21.26 86,015
2020-12-03 $22.30 $22.30 $22.21 $22.21 $21.02 12,107
2020-12-02 $22.21 $22.29 $22.18 $22.18 $20.98 14,396
2020-12-01 $22.15 $22.27 $22.13 $22.20 $21.01 14,037
2020-11-30 $22.01 $22.01 $21.82 $21.86 $20.69 25,082
2020-11-27 $22.21 $22.21 $22.18 $22.21 $21.01 7,232
2020-11-25 $21.98 $22.12 $21.98 $22.06 $20.88 9,887
2020-11-24 $22.08 $22.24 $21.94 $22.17 $20.98 18,863
2020-11-23 $21.95 $21.95 $21.79 $21.91 $20.73 19,519
2020-11-20 $21.81 $21.87 $21.68 $21.85 $20.68 12,937
2020-11-19 $21.55 $21.73 $21.55 $21.71 $20.55 13,142
2020-11-18 $21.80 $21.87 $21.61 $21.61 $20.45 24,274
2020-11-17 $21.61 $21.80 $21.61 $21.67 $20.51 38,523
2020-11-16 $21.72 $21.77 $21.65 $21.77 $20.60 78,285
2020-11-13 $21.40 $21.54 $21.36 $21.51 $20.36 23,706
2020-11-12 $21.31 $21.46 $21.15 $21.16 $20.02 164,345
2020-11-11 $21.43 $21.57 $21.43 $21.50 $20.35 5,823
2020-11-10 $21.37 $21.54 $21.31 $21.31 $20.16 31,144
2020-11-09 $21.42 $21.42 $21.24 $21.25 $20.11 21,715
2020-11-06 $20.49 $20.56 $20.46 $20.48 $19.38 16,138
2020-11-05 $20.48 $20.57 $20.33 $20.46 $19.36 20,337
2020-11-04 $20.01 $20.19 $19.79 $20.04 $18.96 20,861
2020-11-03 $19.81 $19.97 $19.79 $19.93 $18.86 43,874
2020-11-02 $19.38 $19.49 $19.28 $19.48 $18.43 33,573
2020-10-30 $19.15 $19.24 $19.04 $19.19 $18.16 42,877
2020-10-29 $19.24 $19.30 $19.15 $19.27 $18.24 13,806
2020-10-28 $19.32 $19.35 $19.07 $19.14 $18.11 29,841
2020-10-27 $19.78 $19.83 $19.67 $19.67 $18.61 15,044
2020-10-26 $19.97 $19.97 $19.70 $19.84 $18.78 25,583
2020-10-23 $20.10 $20.13 $20.01 $20.13 $19.05 10,052
2020-10-22 $20.05 $20.05 $19.92 $20.01 $18.94 19,946
2020-10-21 $20.13 $20.14 $19.99 $20.03 $18.95 9,351
2020-10-20 $20.23 $20.23 $20.11 $20.11 $19.03 5,168
2020-10-19 $20.25 $20.25 $20.07 $20.07 $18.99 9,121
2020-10-16 $20.13 $20.23 $20.08 $20.17 $19.09 16,041
2020-10-15 $19.89 $20.11 $19.88 $20.06 $18.98 62,374
2020-10-14 $20.40 $20.40 $20.27 $20.31 $19.22 15,227
2020-10-13 $20.38 $20.38 $20.24 $20.33 $19.24 9,643
2020-10-12 $20.37 $20.58 $20.37 $20.46 $19.36 12,999
2020-10-09 $20.45 $20.49 $20.35 $20.36 $19.27 18,568
2020-10-08 $20.31 $20.37 $20.24 $20.35 $19.26 71,266
2020-10-07 $20.17 $20.24 $20.08 $20.23 $19.14 48,227
2020-10-06 $20.24 $20.24 $19.97 $19.99 $18.92 11,689
2020-10-05 $20.01 $20.15 $20.01 $20.15 $19.07 10,797
2020-10-02 $19.66 $19.95 $19.66 $19.87 $18.80 23,045
2020-10-01 $19.93 $19.93 $19.83 $19.86 $18.79 16,234
2020-09-30 $19.87 $19.96 $19.82 $19.89 $18.82 6,343
2020-09-29 $19.99 $20.07 $19.87 $19.90 $18.83 43,067
2020-09-28 $19.95 $20.05 $19.92 $19.95 $18.88 15,692
2020-09-25 $19.44 $19.72 $19.44 $19.72 $18.66 24,729
2020-09-24 $19.50 $19.68 $19.48 $19.61 $18.56 12,683
2020-09-23 $19.93 $19.99 $19.75 $19.75 $18.61 42,809
2020-09-22 $19.86 $19.86 $19.70 $19.84 $18.70 144,111
2020-09-21 $19.77 $19.85 $19.73 $19.83 $18.69 20,185
2020-09-18 $20.46 $20.47 $20.25 $20.37 $19.19 14,663
2020-09-17 $20.36 $20.50 $20.36 $20.50 $19.32 12,910
2020-09-16 $20.58 $20.61 $20.49 $20.49 $19.31 5,552
2020-09-15 $20.61 $20.61 $20.44 $20.47 $19.28 7,598
2020-09-14 $20.45 $20.49 $20.35 $20.38 $19.20 9,657
2020-09-11 $20.34 $20.36 $20.19 $20.32 $19.14 97,441
2020-09-10 $20.25 $20.25 $20.07 $20.11 $18.95 4,939
2020-09-09 $20.17 $20.37 $20.17 $20.27 $19.10 12,684
2020-09-08 $19.91 $20.10 $19.89 $19.92 $18.77 45,332
2020-09-04 $20.28 $20.28 $19.89 $20.21 $19.04 25,587
2020-09-03 $20.43 $20.43 $20.00 $20.10 $18.94 18,930
2020-09-02 $20.35 $20.54 $20.31 $20.49 $19.31 15,890
2020-09-01 $20.21 $20.21 $20.12 $20.17 $19.01 11,683
2020-08-31 $20.31 $20.31 $20.22 $20.23 $19.06 8,917
2020-08-28 $20.31 $20.32 $20.22 $20.32 $19.15 11,053
2020-08-27 $20.54 $20.54 $20.22 $20.26 $19.09 38,600
2020-08-26 $20.44 $20.55 $20.39 $20.52 $19.33 7,892
2020-08-25 $20.56 $20.56 $20.30 $20.43 $19.25 20,955
2020-08-24 $20.36 $20.41 $20.35 $20.36 $19.19 9,363
2020-08-21 $19.99 $20.12 $19.99 $20.12 $18.95 10,374
2020-08-20 $20.15 $20.22 $20.12 $20.22 $19.05 6,139
2020-08-19 $20.40 $20.45 $20.23 $20.26 $19.09 3,909
2020-08-18 $20.45 $20.45 $20.27 $20.36 $19.19 10,924
2020-08-17 $20.38 $20.44 $20.32 $20.36 $19.19 21,148
2020-08-14 $20.28 $20.36 $20.18 $20.24 $19.07 53,798
2020-08-13 $20.45 $20.52 $20.32 $20.36 $19.19 7,861
2020-08-12 $20.44 $20.58 $20.44 $20.51 $19.33 11,154
2020-08-11 $20.32 $20.38 $20.09 $20.09 $18.93 21,534
2020-08-10 $19.97 $20.02 $19.92 $19.99 $18.84 9,622
2020-08-07 $19.86 $19.96 $19.81 $19.89 $18.74 90,646
2020-08-06 $19.85 $20.05 $19.82 $20.03 $18.87 155,676
2020-08-05 $20.06 $20.06 $19.88 $19.94 $18.79 136,571
2020-08-04 $19.58 $19.86 $19.58 $19.83 $18.69 127,121
2020-08-03 $19.49 $19.71 $19.49 $19.68 $18.54 368,225
2020-07-31 $19.63 $19.63 $19.13 $19.28 $18.17 24,921
2020-07-30 $19.63 $19.78 $19.44 $19.78 $18.64 58,471
2020-07-29 $19.87 $20.08 $19.84 $20.06 $18.90 76,864
2020-07-28 $19.84 $20.01 $19.75 $19.83 $18.69 18,529
2020-07-27 $19.93 $20.02 $19.79 $19.95 $18.80 26,700
2020-07-24 $19.70 $19.90 $19.70 $19.76 $18.62 15,809
2020-07-23 $20.05 $20.08 $19.90 $19.90 $18.75 78,819
2020-07-22 $19.95 $20.07 $19.94 $20.03 $18.87 16,890
2020-07-21 $20.07 $20.15 $19.99 $19.99 $18.84 9,034
2020-07-20 $19.93 $20.02 $19.86 $20.02 $18.87 10,523
2020-07-17 $19.88 $19.97 $19.82 $19.95 $18.80 20,907
2020-07-16 $19.84 $19.93 $19.80 $19.83 $18.68 14,562
2020-07-15 $19.97 $20.03 $19.89 $19.93 $18.78 30,653
2020-07-14 $19.53 $19.78 $19.53 $19.75 $18.61 19,500
2020-07-13 $19.77 $19.81 $19.47 $19.47 $18.35 21,290
2020-07-10 $19.43 $19.61 $19.41 $19.61 $18.48 43,340
2020-07-09 $19.56 $19.59 $19.32 $19.40 $18.28 49,090
2020-07-08 $19.58 $19.61 $19.40 $19.56 $18.43 18,714
2020-07-07 $19.67 $19.71 $19.49 $19.52 $18.39 26,226
2020-07-06 $19.81 $19.82 $19.71 $19.76 $18.62 48,710
2020-07-02 $19.56 $19.66 $19.49 $19.49 $18.37 21,719
2020-07-01 $19.33 $19.37 $19.25 $19.35 $18.23 18,912
2020-06-30 $19.19 $19.37 $19.18 $19.36 $18.24 23,434
2020-06-29 $19.31 $19.35 $19.26 $19.31 $18.19 3,376
2020-06-26 $19.45 $19.45 $19.08 $19.19 $18.08 56,839
2020-06-25 $19.22 $19.46 $19.11 $19.46 $18.33 9,175
2020-06-24 $19.34 $19.46 $19.08 $19.15 $18.05 429,629
2020-06-23 $19.89 $19.89 $19.66 $19.69 $18.40 21,336
2020-06-22 $19.56 $19.74 $19.56 $19.70 $18.41 28,394
2020-06-19 $19.75 $19.78 $19.48 $19.50 $18.23 46,246
2020-06-18 $19.57 $19.65 $19.53 $19.58 $18.30 14,277
2020-06-17 $19.69 $19.80 $19.58 $19.64 $18.35 79,048
2020-06-16 $19.65 $19.78 $19.42 $19.62 $18.34 299,044
2020-06-15 $18.95 $19.37 $18.94 $19.30 $18.04 10,217
2020-06-12 $19.39 $19.40 $19.04 $19.27 $18.01 47,775
2020-06-11 $19.47 $19.47 $18.83 $18.90 $17.67 26,712
2020-06-10 $20.04 $20.07 $19.87 $19.97 $18.66 27,793
2020-06-09 $19.92 $20.05 $19.91 $20.01 $18.70 13,255
2020-06-08 $20.20 $20.31 $20.13 $20.31 $18.98 49,504
2020-06-05 $20.11 $20.23 $20.04 $20.09 $18.78 47,212
2020-06-04 $19.76 $19.83 $19.70 $19.72 $18.43 3,643
2020-06-03 $19.67 $19.91 $19.67 $19.86 $18.56 29,266
2020-06-02 $19.29 $19.39 $19.29 $19.39 $18.12 13,396
2020-06-01 $18.94 $19.16 $18.89 $19.16 $17.91 143,112
2020-05-29 $18.78 $18.83 $18.64 $18.83 $17.60 6,079
2020-05-28 $18.86 $19.05 $18.82 $18.85 $17.62 16,090
2020-05-27 $18.66 $18.74 $18.58 $18.72 $17.49 26,002
2020-05-26 $18.52 $18.62 $18.50 $18.50 $17.29 14,870
2020-05-22 $18.07 $18.07 $17.91 $18.01 $16.83 51,177
2020-05-21 $18.29 $18.29 $18.05 $18.07 $16.89 11,457
2020-05-20 $18.20 $18.35 $18.19 $18.25 $17.06 31,851
2020-05-19 $18.05 $18.12 $17.91 $17.91 $16.74 49,040
2020-05-18 $18.00 $18.18 $17.92 $18.15 $16.96 17,830
2020-05-15 $17.52 $17.53 $17.33 $17.46 $16.32 14,501
2020-05-14 $17.29 $17.50 $17.15 $17.50 $16.35 50,459
2020-05-13 $17.85 $17.85 $17.53 $17.61 $16.46 91,606
2020-05-12 $18.06 $18.07 $17.78 $17.78 $16.62 27,744
2020-05-11 $17.93 $18.10 $17.90 $18.08 $16.90 437,777
2020-05-08 $17.85 $17.93 $17.83 $17.90 $16.73 29,970
2020-05-07 $17.72 $17.78 $17.61 $17.65 $16.50 165,956
2020-05-06 $17.68 $17.68 $17.44 $17.46 $16.31 148,397
2020-05-05 $17.68 $17.70 $17.48 $17.55 $16.40 32,903
2020-05-04 $17.39 $17.45 $17.27 $17.45 $16.31 19,616
2020-05-01 $17.62 $17.62 $17.35 $17.47 $16.33 45,085
2020-04-30 $17.97 $17.98 $17.77 $17.82 $16.65 98,681
2020-04-29 $18.08 $18.31 $18.05 $18.21 $17.02 65,792
2020-04-28 $17.95 $17.97 $17.75 $17.86 $16.69 36,859
2020-04-27 $17.60 $17.71 $17.54 $17.70 $16.54 52,397
2020-04-24 $17.37 $17.55 $17.35 $17.52 $16.37 85,543
2020-04-23 $17.54 $17.65 $17.25 $17.37 $16.23 35,209
2020-04-22 $17.29 $17.44 $17.29 $17.38 $16.24 31,073
2020-04-21 $17.11 $17.24 $17.00 $17.11 $15.99 80,945
2020-04-20 $17.48 $17.66 $17.40 $17.41 $16.27 27,811
2020-04-17 $17.51 $17.69 $17.41 $17.58 $16.43 84,577
2020-04-16 $17.20 $17.25 $17.05 $17.18 $16.06 38,385
2020-04-15 $17.16 $17.25 $17.07 $17.15 $16.03 68,744
2020-04-14 $17.74 $17.74 $17.52 $17.63 $16.48 48,954
2020-04-13 $17.40 $17.40 $17.17 $17.29 $16.16 97,920
2020-04-09 $17.47 $17.59 $17.34 $17.51 $16.36 302,957
2020-04-08 $17.09 $17.32 $16.99 $17.26 $16.13 113,656
2020-04-07 $17.68 $17.68 $17.03 $17.06 $15.94 64,784
2020-04-06 $16.72 $17.09 $16.72 $17.08 $15.96 105,946
2020-04-03 $16.41 $16.41 $16.01 $16.19 $15.13 75,855
2020-04-02 $16.36 $16.57 $16.23 $16.57 $15.49 29,787
2020-04-01 $16.28 $16.43 $16.13 $16.16 $15.10 54,207
2020-03-31 $16.91 $16.94 $16.56 $16.80 $15.70 254,939
2020-03-30 $16.69 $17.06 $16.69 $17.04 $15.92 39,568
2020-03-27 $16.57 $16.85 $16.31 $16.60 $15.52 171,173
2020-03-26 $16.86 $17.37 $16.79 $17.30 $16.17 120,870
2020-03-25 $16.30 $17.09 $16.06 $16.71 $15.62 193,216
2020-03-24 $16.05 $16.39 $15.90 $16.13 $14.99 95,141
2020-03-23 $15.32 $15.43 $14.91 $15.15 $14.08 82,398
2020-03-20 $15.67 $15.97 $15.44 $15.49 $14.40 65,336
2020-03-19 $14.92 $15.83 $14.92 $15.46 $14.37 80,779
2020-03-18 $14.99 $15.34 $14.76 $15.08 $14.02 205,011
2020-03-17 $15.25 $15.89 $15.00 $15.73 $14.62 177,569
2020-03-16 $14.67 $15.57 $14.67 $14.99 $13.93 123,404
2020-03-13 $16.76 $16.88 $15.89 $16.88 $15.69 551,232
2020-03-12 $16.15 $16.25 $15.64 $15.72 $14.61 267,853
2020-03-11 $18.02 $18.02 $17.46 $17.72 $16.47 105,786
2020-03-10 $18.39 $18.55 $17.90 $18.53 $17.23 118,762
2020-03-09 $17.86 $18.27 $17.56 $17.70 $16.46 349,525
2020-03-06 $19.26 $19.41 $19.14 $19.33 $17.97 57,174
2020-03-05 $19.80 $19.90 $19.63 $19.66 $18.28 56,739
2020-03-04 $19.96 $20.27 $19.84 $20.24 $18.81 75,172
2020-03-03 $19.91 $20.02 $19.41 $19.60 $18.22 312,864
2020-03-02 $19.52 $19.82 $19.38 $19.80 $18.41 137,488
2020-02-28 $19.40 $19.64 $19.21 $19.59 $18.21 252,993
2020-02-27 $20.25 $20.41 $19.73 $19.79 $18.40 377,838
2020-02-26 $20.56 $20.72 $20.35 $20.45 $19.01 79,958
2020-02-25 $20.81 $20.84 $20.28 $20.38 $18.95 100,147
2020-02-24 $20.95 $20.99 $20.61 $20.79 $19.33 175,054
2020-02-21 $21.76 $21.76 $21.54 $21.60 $20.08 160,507
2020-02-20 $21.89 $21.93 $21.71 $21.81 $20.27 221,367
2020-02-19 $21.94 $21.99 $21.89 $21.91 $20.37 55,328
2020-02-18 $21.76 $21.92 $21.73 $21.75 $20.22 85,321
2020-02-14 $21.90 $21.97 $21.84 $21.91 $20.37 150,027
2020-02-13 $21.85 $22.03 $21.84 $21.90 $20.36 44,228
2020-02-12 $22.03 $22.10 $22.00 $22.07 $20.52 77,121
2020-02-11 $22.04 $22.12 $21.96 $21.98 $20.43 63,002
2020-02-10 $21.81 $21.92 $21.76 $21.87 $20.33 82,315
2020-02-07 $21.90 $21.90 $21.81 $21.87 $20.33 33,711
2020-02-06 $21.93 $22.04 $21.93 $21.98 $20.43 50,913
2020-02-05 $21.84 $21.92 $21.83 $21.90 $20.36 17,500
2020-02-04 $21.57 $21.70 $21.55 $21.65 $20.13 51,881
2020-02-03 $21.23 $21.45 $21.22 $21.25 $19.75 141,963
2020-01-31 $21.43 $21.43 $21.16 $21.16 $19.67 66,415
2020-01-30 $21.52 $21.65 $21.43 $21.61 $20.09 51,463
2020-01-29 $21.74 $21.80 $21.63 $21.73 $20.20 171,298
2020-01-28 $21.50 $21.73 $21.45 $21.71 $20.18 53,841
2020-01-27 $21.54 $21.60 $21.38 $21.52 $20.00 66,370
2020-01-24 $22.13 $22.13 $21.97 $21.97 $20.42 174,924
2020-01-23 $21.97 $22.05 $21.81 $22.00 $20.45 73,281
2020-01-22 $22.03 $22.13 $21.99 $21.99 $20.44 41,760
2020-01-21 $22.10 $22.12 $21.96 $21.96 $20.41 63,265
2020-01-17 $22.19 $22.26 $22.11 $22.18 $20.62 63,389
2020-01-16 $22.08 $22.11 $21.98 $22.06 $20.51 39,455
2020-01-15 $22.01 $22.07 $21.90 $21.90 $20.36 160,541
2020-01-14 $21.86 $22.07 $21.86 $22.01 $20.46 72,938
2020-01-13 $21.90 $22.02 $21.79 $21.92 $20.38 47,694
2020-01-10 $21.96 $22.00 $21.85 $21.85 $20.31 146,079
2020-01-09 $21.95 $21.98 $21.89 $21.97 $20.42 43,076
2020-01-08 $21.74 $21.96 $21.74 $21.91 $20.37 870,351
2020-01-07 $21.74 $21.87 $21.65 $21.75 $20.21 59,334
2020-01-06 $21.68 $21.81 $21.60 $21.79 $20.25 58,186
2020-01-03 $21.74 $21.88 $21.63 $21.73 $20.20 154,929
2020-01-02 $21.97 $21.98 $21.88 $21.97 $20.42 19,366
2019-12-31 $21.72 $21.73 $21.64 $21.72 $20.19 79,740
2019-12-30 $21.90 $21.91 $21.70 $21.72 $20.19 138,432
2019-12-27 $21.97 $22.07 $21.96 $22.00 $20.36 191,996
2019-12-26 $21.94 $22.05 $21.88 $21.99 $20.35 54,099
2019-12-24 $21.86 $21.96 $21.80 $21.82 $20.20 69,796
2019-12-23 $21.91 $21.96 $21.82 $21.92 $20.29 137,361
2019-12-20 $21.99 $21.99 $21.83 $21.87 $20.24 98,479
2019-12-19 $21.81 $21.85 $21.79 $21.82 $20.20 193,346
2019-12-18 $21.86 $21.88 $21.76 $21.83 $20.21 162,776
2019-12-17 $21.88 $21.92 $21.84 $21.86 $20.23 87,061
2019-12-16 $21.82 $21.96 $21.82 $21.90 $20.27 182,785
2019-12-13 $21.68 $21.79 $21.59 $21.69 $20.08 35,514
2019-12-12 $21.39 $21.61 $21.33 $21.59 $19.98 38,123
2019-12-11 $21.26 $21.39 $21.26 $21.37 $19.78 21,433
2019-12-10 $21.30 $21.34 $21.23 $21.30 $19.72 213,836
2019-12-09 $21.36 $21.37 $21.30 $21.30 $19.72 24,762
2019-12-06 $21.43 $21.44 $21.31 $21.35 $19.76 81,911
2019-12-05 $21.29 $21.29 $21.13 $21.21 $19.63 359,818
2019-12-04 $21.19 $21.29 $21.15 $21.25 $19.67 75,354
2019-12-03 $21.00 $21.09 $20.89 $21.07 $19.50 177,227
2019-12-02 $21.37 $21.37 $21.07 $21.16 $19.58 96,614
2019-11-29 $21.38 $21.38 $21.25 $21.27 $19.69 13,228
2019-11-27 $21.41 $21.51 $21.41 $21.46 $19.86 444,036
2019-11-26 $21.42 $21.42 $21.33 $21.36 $19.77 71,071
2019-11-25 $21.34 $21.40 $21.28 $21.40 $19.81 53,373
2019-11-22 $21.22 $21.29 $21.11 $21.20 $19.62 58,287
2019-11-21 $21.09 $21.22 $21.03 $21.15 $19.58 119,049
2019-11-20 $21.25 $21.27 $21.02 $21.19 $19.62 39,974
2019-11-19 $21.36 $21.38 $21.23 $21.28 $19.70 30,300
2019-11-18 $21.20 $21.39 $21.20 $21.32 $19.73 58,025
2019-11-15 $21.19 $21.37 $21.17 $21.32 $19.73 81,982
2019-11-14 $21.06 $21.21 $21.06 $21.16 $19.59 55,474
2019-11-13 $21.09 $21.25 $21.09 $21.17 $19.60 26,088
2019-11-12 $21.29 $21.34 $21.26 $21.29 $19.71 208,856
2019-11-11 $21.24 $21.28 $21.21 $21.25 $19.67 78,526
2019-11-08 $21.30 $21.35 $21.26 $21.33 $19.75 18,427
2019-11-07 $21.42 $21.42 $21.33 $21.34 $19.75 49,735
2019-11-06 $21.24 $21.27 $21.20 $21.26 $19.68 23,643
2019-11-05 $21.22 $21.26 $21.21 $21.26 $19.68 25,051
2019-11-04 $21.19 $21.32 $21.18 $21.19 $19.61 18,587
2019-11-01 $20.93 $21.15 $20.93 $21.03 $19.47 71,332
2019-10-31 $20.93 $20.93 $20.79 $20.87 $19.32 13,299
2019-10-30 $20.86 $20.95 $20.79 $20.92 $19.36 20,448
2019-10-29 $20.91 $20.97 $20.83 $20.91 $19.36 54,425
2019-10-28 $20.85 $20.94 $20.85 $20.91 $19.35 6,669
2019-10-25 $20.79 $20.93 $20.78 $20.81 $19.26 23,758
2019-10-24 $20.80 $20.82 $20.76 $20.82 $19.27 26,572
2019-10-23 $20.68 $20.77 $20.67 $20.76 $19.22 28,912
2019-10-22 $20.67 $20.71 $20.62 $20.67 $19.13 13,650
2019-10-21 $20.71 $20.71 $20.59 $20.68 $19.14 20,119
2019-10-18 $20.60 $20.60 $20.48 $20.55 $19.02 9,693
2019-10-17 $20.60 $20.67 $20.55 $20.61 $19.08 17,229
2019-10-16 $20.56 $20.60 $20.51 $20.58 $19.05 25,679
2019-10-15 $20.40 $20.65 $20.40 $20.59 $19.05 15,737
2019-10-14 $20.36 $20.39 $20.30 $20.32 $18.81 12,308
2019-10-11 $20.44 $20.49 $20.38 $20.39 $18.88 13,855
2019-10-10 $19.94 $20.14 $19.94 $20.07 $18.58 15,942
2019-10-09 $19.97 $20.06 $19.97 $20.01 $18.52 1,511,766
2019-10-08 $19.92 $19.98 $19.86 $19.92 $18.44 16,528
2019-10-07 $20.00 $20.17 $19.99 $20.05 $18.56 29,123
2019-10-04 $19.91 $19.97 $19.89 $19.97 $18.48 6,777
2019-10-03 $19.71 $19.90 $19.64 $19.81 $18.34 28,205
2019-10-02 $19.93 $19.93 $19.71 $19.71 $18.24 13,784
2019-10-01 $20.34 $20.34 $20.14 $20.14 $18.64 108,629
2019-09-30 $20.24 $20.37 $20.24 $20.34 $18.83 35,848
2019-09-27 $20.32 $20.37 $20.22 $20.22 $18.72 50,981
2019-09-26 $20.36 $20.36 $20.30 $20.36 $18.85 19,364
2019-09-25 $20.18 $20.30 $20.18 $20.28 $18.77 42,248
2019-09-24 $20.38 $20.41 $20.23 $20.28 $18.77 76,831
2019-09-23 $20.45 $20.49 $20.43 $20.43 $18.79 14,090
2019-09-20 $20.53 $20.63 $20.46 $20.46 $18.82 13,878
2019-09-19 $20.58 $20.66 $20.53 $20.56 $18.91 26,878
2019-09-18 $20.44 $20.52 $20.42 $20.49 $18.84 9,648
2019-09-17 $20.40 $20.52 $20.40 $20.52 $18.87 6,473
2019-09-16 $20.54 $20.54 $20.44 $20.45 $18.80 11,387
2019-09-13 $20.51 $20.63 $20.51 $20.58 $18.93 22,227
2019-09-12 $20.44 $20.49 $20.32 $20.48 $18.83 31,470
2019-09-11 $20.31 $20.38 $20.30 $20.38 $18.74 80,910
2019-09-10 $20.18 $20.25 $20.16 $20.22 $18.59 12,477
2019-09-09 $20.17 $20.24 $20.12 $20.17 $18.55 22,677
2019-09-06 $20.19 $20.21 $20.09 $20.11 $18.49 20,069
2019-09-05 $20.12 $20.15 $20.01 $20.04 $18.43 1,895,764
2019-09-04 $19.93 $19.97 $19.86 $19.95 $18.35 17,602
2019-09-03 $19.73 $19.78 $19.52 $19.70 $18.12 26,300
2019-08-30 $19.72 $19.76 $19.65 $19.71 $18.13 15,342
2019-08-29 $19.65 $19.70 $19.61 $19.62 $18.04 14,761
2019-08-28 $19.45 $19.46 $19.41 $19.41 $17.85 6,872
2019-08-27 $19.51 $19.51 $19.43 $19.47 $17.91 17,905
2019-08-26 $19.48 $19.49 $19.41 $19.43 $17.87 12,297
2019-08-23 $19.50 $19.57 $19.28 $19.28 $17.73 1,425,713
2019-08-22 $19.50 $19.53 $19.50 $19.53 $17.96 11,061
2019-08-21 $19.66 $19.67 $19.53 $19.64 $18.06 15,417
2019-08-20 $19.60 $19.60 $19.45 $19.45 $17.89 13,173
2019-08-19 $19.65 $19.65 $19.51 $19.52 $17.95 12,492
2019-08-16 $19.24 $19.46 $19.24 $19.39 $17.83 24,468
2019-08-15 $19.17 $19.21 $19.12 $19.15 $17.61 61,968
2019-08-14 $19.28 $19.28 $19.14 $19.14 $17.60 122,874
2019-08-13 $19.28 $19.72 $19.28 $19.64 $18.06 49,011
2019-08-12 $19.47 $19.48 $19.38 $19.40 $17.84 9,800
2019-08-09 $19.63 $19.63 $19.53 $19.60 $18.03 9,993
2019-08-08 $19.59 $19.76 $19.53 $19.67 $18.09 129,784
2019-08-07 $19.36 $19.53 $19.36 $19.52 $17.95 13,944
2019-08-06 $19.47 $19.49 $19.34 $19.42 $17.86 28,573
2019-08-05 $19.52 $19.58 $19.30 $19.30 $17.75 33,281
2019-08-02 $19.91 $19.91 $19.83 $19.85 $18.25 32,070
2019-08-01 $20.22 $20.32 $20.02 $20.03 $18.42 15,541
2019-07-31 $20.20 $20.30 $20.18 $20.18 $18.56 19,930
2019-07-30 $20.32 $20.32 $20.22 $20.25 $18.62 71,548
2019-07-29 $20.54 $20.54 $20.46 $20.49 $18.84 243,733
2019-07-26 $20.43 $20.53 $20.43 $20.44 $18.80 15,001
2019-07-25 $20.49 $20.49 $20.38 $20.39 $18.75 27,497
2019-07-24 $20.55 $20.60 $20.47 $20.60 $18.94 41,400
2019-07-23 $20.54 $20.58 $20.49 $20.57 $18.92 17,504
2019-07-22 $20.46 $20.46 $20.39 $20.42 $18.78 50,208
2019-07-19 $20.39 $20.45 $20.34 $20.43 $18.79 16,761
2019-07-18 $20.30 $20.37 $20.27 $20.37 $18.73 16,328
2019-07-17 $20.47 $20.47 $20.31 $20.31 $18.68 10,306
2019-07-16 $20.48 $20.48 $20.39 $20.43 $18.79 30,380
2019-07-15 $20.46 $20.49 $20.44 $20.46 $18.82 28,061
2019-07-12 $20.45 $20.48 $20.39 $20.41 $18.77 26,546
2019-07-11 $20.45 $20.46 $20.38 $20.42 $18.78 33,391
2019-07-10 $20.50 $20.52 $20.41 $20.43 $18.79 27,427
2019-07-09 $20.36 $20.42 $20.33 $20.38 $18.74 40,082
2019-07-08 $20.36 $20.51 $20.36 $20.43 $18.79 37,829
2019-07-05 $20.74 $20.74 $20.41 $20.53 $18.88 6,520
2019-07-03 $20.68 $20.72 $20.62 $20.67 $19.01 1,599,416
2019-07-02 $20.54 $20.57 $20.51 $20.52 $18.87 40,163
2019-07-01 $20.62 $20.62 $20.39 $20.46 $18.82 24,093
2019-06-28 $20.35 $20.39 $20.32 $20.36 $18.72 14,712
2019-06-27 $20.29 $20.29 $20.24 $20.25 $18.62 17,831
2019-06-26 $20.28 $20.28 $20.20 $20.20 $18.58 7,888
2019-06-25 $20.26 $20.26 $20.17 $20.17 $18.55 5,674
2019-06-24 $20.31 $20.31 $20.21 $20.21 $18.59 149,381
2019-06-21 $20.51 $20.61 $20.51 $20.53 $18.60 21,548
2019-06-20 $20.70 $20.70 $20.61 $20.64 $18.70 12,694
2019-06-19 $20.41 $20.46 $20.39 $20.46 $18.54 27,534
2019-06-18 $20.31 $20.41 $20.31 $20.40 $18.48 5,493
2019-06-17 $20.09 $20.17 $20.09 $20.09 $18.20 20,378
2019-06-14 $20.22 $20.22 $20.11 $20.14 $18.25 351,685
2019-06-13 $20.21 $20.29 $20.20 $20.23 $18.33 31,110
2019-06-12 $20.28 $20.36 $20.22 $20.26 $18.35 30,957
2019-06-11 $20.42 $20.45 $20.33 $20.35 $18.44 30,111
2019-06-10 $20.32 $20.34 $20.11 $20.22 $18.32 38,662
2019-06-07 $20.10 $20.25 $20.10 $20.21 $18.31 21,347
2019-06-06 $20.00 $20.04 $19.88 $19.96 $18.08 28,666
2019-06-05 $20.07 $20.07 $19.86 $19.92 $18.04 48,298
2019-06-04 $19.84 $19.94 $19.83 $19.94 $18.07 14,681
2019-06-03 $19.77 $19.78 $19.66 $19.71 $17.86 20,453
2019-05-31 $19.58 $19.69 $19.54 $19.64 $17.79 249,191
2019-05-30 $19.83 $19.86 $19.80 $19.84 $17.97 37,426
2019-05-29 $19.69 $19.76 $19.67 $19.75 $17.90 18,051
2019-05-28 $20.03 $20.05 $19.86 $19.86 $18.00 70,780
2019-05-24 $20.04 $20.09 $19.93 $20.00 $18.12 197,798
2019-05-23 $19.89 $19.89 $19.76 $19.82 $17.96 28,647
2019-05-22 $20.02 $20.11 $19.97 $20.06 $18.17 36,758
2019-05-21 $20.12 $20.12 $19.99 $20.11 $18.22 10,644
2019-05-20 $19.97 $19.99 $19.89 $19.99 $18.11 15,828
2019-05-17 $20.05 $20.11 $20.02 $20.02 $18.14 488,443
2019-05-16 $19.99 $20.19 $19.99 $20.05 $18.17 52,112
2019-05-15 $19.83 $20.01 $19.74 $19.99 $18.11 13,880
2019-05-14 $19.82 $19.96 $19.81 $19.88 $18.01 33,971
2019-05-13 $19.76 $19.76 $19.61 $19.65 $17.80 19,077
2019-05-10 $19.98 $20.15 $19.88 $20.11 $18.22 18,279
2019-05-09 $19.86 $20.03 $19.82 $20.03 $18.15 30,231
2019-05-08 $20.06 $20.18 $20.03 $20.15 $18.26 28,820
2019-05-07 $20.28 $20.28 $20.06 $20.15 $18.26 36,756
2019-05-06 $20.21 $20.52 $20.21 $20.47 $18.55 30,564
2019-05-03 $20.55 $20.69 $20.53 $20.61 $18.67 670,004
2019-05-02 $20.59 $20.59 $20.40 $20.50 $18.57 99,542
2019-05-01 $20.69 $20.69 $20.45 $20.45 $18.53 30,106
2019-04-30 $20.65 $20.65 $20.49 $20.63 $18.69 24,016
2019-04-29 $20.62 $20.71 $20.59 $20.71 $18.76 10,878
2019-04-26 $20.53 $20.55 $20.42 $20.53 $18.60 76,316
2019-04-25 $20.39 $20.51 $20.37 $20.51 $18.58 114,169
2019-04-24 $20.51 $20.52 $20.44 $20.51 $18.58 14,062
2019-04-23 $20.56 $20.67 $20.51 $20.53 $18.60 38,280
2019-04-22 $20.59 $20.60 $20.50 $20.60 $18.66 36,491
2019-04-18 $20.65 $20.65 $20.48 $20.56 $18.63 50,624
2019-04-17 $20.69 $20.69 $20.47 $20.58 $18.65 29,761
2019-04-16 $20.65 $20.65 $20.51 $20.53 $18.60 11,595
2019-04-15 $20.44 $20.52 $20.44 $20.47 $18.55 5,019
2019-04-12 $20.54 $20.54 $20.39 $20.43 $18.51 1,641,564
2019-04-11 $20.42 $20.42 $20.33 $20.40 $18.48 8,032
2019-04-10 $20.31 $20.45 $20.31 $20.39 $18.47 12,029
2019-04-09 $20.37 $20.38 $20.33 $20.33 $18.42 7,296
2019-04-08 $20.38 $20.50 $20.38 $20.39 $18.47 10,533
2019-04-05 $20.47 $20.49 $20.45 $20.45 $18.53 7,587
2019-04-04 $20.35 $20.41 $20.34 $20.36 $18.45 21,703
2019-04-03 $20.39 $20.45 $20.32 $20.39 $18.47 21,647
2019-04-02 $20.20 $20.26 $20.17 $20.26 $18.36 8,636
2019-04-01 $20.25 $20.28 $20.13 $20.28 $18.37 28,086
2019-03-29 $19.99 $20.04 $19.95 $20.01 $18.13 24,468
2019-03-28 $19.93 $19.98 $19.89 $19.98 $18.10 21,053
2019-03-27 $19.87 $19.99 $19.78 $19.93 $18.06 18,983
2019-03-26 $19.91 $19.98 $19.84 $19.91 $18.04 144,537
2019-03-25 $19.79 $19.79 $19.66 $19.74 $17.88 23,522
2019-03-22 $20.10 $20.11 $19.92 $19.92 $17.90 7,993
2019-03-21 $20.18 $20.35 $20.18 $20.31 $18.25 40,067
2019-03-20 $20.35 $20.37 $20.25 $20.32 $18.26 38,377
2019-03-19 $20.48 $20.48 $20.33 $20.35 $18.29 34,320
2019-03-18 $20.32 $20.37 $20.29 $20.37 $18.30 66,579
2019-03-15 $20.19 $20.32 $20.15 $20.22 $18.17 42,780
2019-03-14 $20.05 $20.10 $20.01 $20.10 $18.06 13,587
2019-03-13 $19.97 $20.07 $19.93 $20.03 $18.00 31,853
2019-03-12 $19.97 $19.97 $19.88 $19.91 $17.89 132,170
2019-03-11 $19.78 $19.90 $19.78 $19.90 $17.88 17,251
2019-03-08 $19.80 $19.80 $19.62 $19.79 $17.78 41,971
2019-03-07 $19.88 $19.95 $19.78 $19.78 $17.77 385,474
2019-03-06 $20.02 $20.05 $19.95 $19.95 $17.93 2,075,063
2019-03-05 $20.00 $20.07 $19.95 $20.02 $17.99 34,338
2019-03-04 $20.07 $20.13 $19.91 $19.99 $17.96 20,708
2019-03-01 $20.06 $20.07 $19.93 $20.02 $17.99 43,177
2019-02-28 $19.98 $19.98 $19.86 $19.95 $17.93 18,702
2019-02-27 $19.96 $20.03 $19.91 $19.96 $17.94 48,276
2019-02-26 $20.09 $20.10 $19.93 $20.02 $17.99 71,826
2019-02-25 $19.97 $20.12 $19.95 $20.02 $17.99 22,629
2019-02-22 $19.88 $19.99 $19.88 $19.93 $17.91 27,645
2019-02-21 $19.95 $19.95 $19.85 $19.90 $17.88 16,100
2019-02-20 $19.88 $19.97 $19.85 $19.91 $17.89 50,113
2019-02-19 $19.76 $19.88 $19.75 $19.87 $17.85 72,659
2019-02-15 $19.69 $19.81 $19.69 $19.76 $17.76 40,226
2019-02-14 $19.57 $19.63 $19.50 $19.58 $17.59 112,355
2019-02-13 $19.53 $19.64 $19.53 $19.59 $17.60 528,764
2019-02-12 $19.41 $19.52 $19.40 $19.50 $17.52 29,095
2019-02-11 $19.32 $19.32 $19.29 $19.29 $17.33 3,121
2019-02-08 $19.27 $19.27 $19.13 $19.25 $17.29 11,427
2019-02-07 $19.51 $19.51 $19.34 $19.42 $17.45 15,247
2019-02-06 $19.65 $19.70 $19.47 $19.55 $17.57 53,066
2019-02-05 $19.67 $19.72 $19.63 $19.63 $17.64 25,538
2019-02-04 $19.34 $19.53 $19.34 $19.53 $17.55 66,558
2019-02-01 $19.34 $19.38 $19.31 $19.37 $17.41 34,272
2019-01-31 $19.31 $19.43 $19.31 $19.43 $17.46 9,074
2019-01-30 $19.39 $19.47 $19.26 $19.38 $17.41 64,646
2019-01-29 $19.28 $19.29 $19.15 $19.20 $17.25 29,266
2019-01-28 $19.09 $19.11 $19.02 $19.11 $17.17 25,155
2019-01-25 $19.25 $19.27 $19.19 $19.24 $17.28 52,146
2019-01-24 $19.04 $19.06 $18.96 $19.02 $17.09 32,896
2019-01-23 $19.08 $19.10 $18.94 $19.02 $17.09 4,497
2019-01-22 $19.10 $19.10 $18.85 $18.90 $16.98 28,869
2019-01-18 $19.18 $19.31 $19.18 $19.28 $17.32 21,466
2019-01-17 $18.84 $19.03 $18.84 $19.03 $17.10 11,201
2019-01-16 $18.96 $19.06 $18.92 $19.00 $17.07 76,876
2019-01-15 $18.84 $18.89 $18.82 $18.86 $16.95 520,654
2019-01-14 $18.62 $18.80 $18.62 $18.78 $16.87 32,665
2019-01-11 $18.77 $18.87 $18.75 $18.75 $16.85 29,423
2019-01-10 $18.84 $18.97 $18.78 $18.92 $17.00 34,853
2019-01-09 $18.91 $18.93 $18.76 $18.79 $16.88 29,566
2019-01-08 $18.74 $19.30 $18.65 $18.69 $16.79 71,964
2019-01-07 $18.54 $18.92 $18.50 $18.69 $16.79 39,427
2019-01-04 $18.28 $18.52 $18.25 $18.51 $16.63 19,809
2019-01-03 $18.15 $18.15 $17.85 $17.93 $16.11 42,680
2019-01-02 $18.03 $18.72 $17.99 $18.72 $16.82 27,064
2018-12-31 $18.15 $18.22 $18.05 $18.17 $16.33 149,028
2018-12-28 $18.22 $18.25 $18.02 $18.09 $16.25 228,557
2018-12-27 $17.78 $18.10 $17.07 $18.10 $16.26 216,322
2018-12-26 $18.03 $18.33 $17.84 $18.33 $16.20 523,009
2018-12-24 $18.01 $18.13 $17.87 $17.88 $15.80 80,988
2018-12-21 $18.30 $18.45 $18.04 $18.04 $15.94 135,323
2018-12-20 $18.51 $18.59 $18.37 $18.41 $16.27 139,424
2018-12-19 $18.74 $18.90 $18.46 $18.53 $16.37 1,828,368
2018-12-18 $18.76 $18.87 $18.65 $18.71 $16.53 52,068
2018-12-17 $18.91 $18.93 $18.64 $18.66 $16.49 94,084
2018-12-14 $19.00 $19.02 $18.86 $18.93 $16.73 129,706
2018-12-13 $19.18 $19.25 $19.10 $19.14 $16.91 101,505
2018-12-12 $19.21 $19.31 $19.08 $19.08 $16.86 100,673
2018-12-11 $18.96 $19.11 $18.77 $18.84 $16.65 97,026
2018-12-10 $18.92 $18.92 $18.72 $18.83 $16.64 33,172
2018-12-07 $19.14 $19.25 $18.87 $18.88 $16.68 39,884
2018-12-06 $18.95 $19.14 $18.78 $19.12 $16.90 69,641
2018-12-04 $19.77 $19.78 $19.28 $19.28 $17.04 43,604
2018-12-03 $19.84 $19.92 $19.76 $19.82 $17.51 51,733
2018-11-30 $19.53 $19.64 $19.49 $19.64 $17.35 30,312
2018-11-29 $19.56 $19.73 $19.53 $19.65 $17.36 51,990
2018-11-28 $19.49 $19.74 $19.48 $19.67 $17.38 24,950
2018-11-27 $19.52 $19.52 $19.32 $19.42 $17.16 19,131
2018-11-26 $19.44 $19.57 $19.44 $19.53 $17.26 16,423
2018-11-23 $19.24 $19.26 $19.19 $19.22 $16.98 19,758
2018-11-21 $19.25 $19.37 $19.25 $19.29 $17.05 40,546
2018-11-20 $19.25 $19.25 $19.02 $19.03 $16.82 87,502
2018-11-19 $19.62 $19.62 $19.31 $19.43 $17.17 55,030
2018-11-16 $19.54 $19.60 $19.53 $19.60 $17.32 793,153
2018-11-15 $19.55 $19.68 $19.37 $19.66 $17.37 15,407
2018-11-14 $19.67 $19.76 $19.46 $19.55 $17.27 17,191
2018-11-13 $19.63 $19.69 $19.53 $19.56 $17.28 13,389
2018-11-12 $19.76 $19.76 $19.53 $19.56 $17.28 25,180
2018-11-09 $19.78 $19.86 $19.71 $19.86 $17.55 13,519
2018-11-08 $20.06 $20.06 $19.89 $19.93 $17.61 27,711
2018-11-07 $19.97 $20.16 $19.91 $20.08 $17.74 20,372
2018-11-06 $19.76 $19.89 $19.75 $19.82 $17.51 16,067
2018-11-05 $19.77 $19.88 $19.70 $19.77 $17.47 9,407
2018-11-02 $19.93 $19.93 $19.69 $19.75 $17.45 32,164
2018-11-01 $19.63 $19.71 $19.63 $19.68 $17.39 3,390,890
2018-10-31 $19.65 $19.71 $19.58 $19.58 $17.30 54,264
2018-10-30 $19.29 $19.47 $19.20 $19.43 $17.16 214,416
2018-10-29 $19.40 $19.42 $19.11 $19.13 $16.90 74,738
2018-10-26 $19.11 $19.30 $18.95 $19.12 $16.90 40,452
2018-10-25 $19.22 $19.31 $19.21 $19.31 $17.06 66,626
2018-10-24 $19.48 $19.51 $18.97 $19.08 $16.86 11,024
2018-10-23 $19.45 $19.69 $19.39 $19.50 $17.23 26,241
2018-10-22 $19.80 $19.89 $19.72 $19.81 $17.50 33,341
2018-10-19 $19.72 $19.86 $19.71 $19.76 $17.46 59,578
2018-10-18 $19.91 $19.91 $19.58 $19.64 $17.35 208,729
2018-10-17 $20.00 $20.02 $19.86 $20.02 $17.69 27,848
2018-10-16 $20.03 $20.12 $20.00 $20.09 $17.75 27,290
2018-10-15 $19.77 $19.81 $19.71 $19.79 $17.49 5,272
2018-10-12 $19.92 $19.92 $19.62 $19.76 $17.46 15,056
2018-10-11 $19.95 $19.99 $19.70 $19.71 $17.42 17,340
2018-10-10 $20.36 $20.36 $20.01 $20.10 $17.76 314,157
2018-10-09 $20.34 $20.53 $20.34 $20.48 $18.10 9,826
2018-10-08 $20.46 $20.52 $20.38 $20.50 $18.12 12,343
2018-10-05 $20.65 $20.69 $20.59 $20.59 $18.19 11,124
2018-10-04 $20.87 $20.87 $20.68 $20.70 $18.29 8,974
2018-10-03 $21.14 $21.14 $20.95 $21.00 $18.56 86,448
2018-10-02 $20.95 $21.05 $20.92 $20.99 $18.55 104,840
2018-10-01 $21.27 $21.27 $21.09 $21.10 $18.64 62,464
2018-09-28 $21.16 $21.19 $21.08 $21.08 $18.63 71,970
2018-09-27 $21.28 $21.37 $21.25 $21.27 $18.79 13,333
2018-09-26 $21.18 $21.34 $21.18 $21.21 $18.74 40,456
2018-09-25 $21.18 $21.27 $21.18 $21.18 $18.72 39,202
2018-09-24 $21.21 $21.21 $21.04 $21.12 $18.66 29,866
2018-09-21 $21.25 $21.25 $21.13 $21.13 $18.67 25,361
2018-09-20 $21.31 $21.31 $21.15 $21.16 $18.61 174,079
2018-09-19 $20.98 $21.14 $20.98 $21.07 $18.53 78,397
2018-09-18 $20.88 $20.99 $20.88 $20.94 $18.42 35,083
2018-09-17 $20.86 $20.88 $20.68 $20.68 $18.19 21,357
2018-09-14 $20.78 $20.78 $20.71 $20.78 $18.28 42,315
2018-09-13 $20.72 $20.77 $20.69 $20.74 $18.24 499,939
2018-09-12 $20.50 $20.61 $20.50 $20.57 $18.10 18,672
2018-09-11 $20.39 $20.56 $20.34 $20.56 $18.09 19,254
2018-09-10 $20.60 $20.60 $20.42 $20.53 $18.06 33,584
2018-09-07 $20.39 $20.44 $20.35 $20.43 $17.97 15,311
2018-09-06 $20.62 $20.62 $20.42 $20.54 $18.07 52,772
2018-09-05 $20.72 $20.72 $20.56 $20.67 $18.18 30,242
2018-09-04 $20.79 $20.82 $20.78 $20.79 $18.29 5,817
2018-08-31 $20.94 $21.00 $20.86 $21.00 $18.47 15,356
2018-08-30 $21.07 $21.07 $20.97 $20.98 $18.46 15,526
2018-08-29 $21.10 $21.26 $21.10 $21.23 $18.68 32,526
2018-08-28 $21.18 $21.22 $21.07 $21.13 $18.59 18,344
2018-08-27 $21.12 $21.15 $21.09 $21.12 $18.58 27,620
2018-08-24 $20.89 $20.95 $20.89 $20.92 $18.40 11,943
2018-08-23 $20.78 $20.90 $20.78 $20.81 $18.31 86,897
2018-08-22 $20.87 $20.94 $20.87 $20.88 $18.37 28,521
2018-08-21 $20.87 $20.92 $20.87 $20.89 $18.38 12,758
2018-08-20 $20.79 $20.80 $20.74 $20.78 $18.28 15,005
2018-08-17 $20.56 $20.71 $20.56 $20.66 $18.17 11,504
2018-08-16 $20.61 $20.64 $20.57 $20.59 $18.11 6,494
2018-08-15 $20.44 $20.51 $20.38 $20.46 $18.00 12,453
2018-08-14 $20.76 $20.80 $20.72 $20.75 $18.25 14,386
2018-08-13 $20.81 $20.81 $20.68 $20.69 $18.20 8,352
2018-08-10 $20.88 $20.88 $20.76 $20.78 $18.28 7,971
2018-08-09 $21.22 $21.22 $21.14 $21.17 $18.62 9,373
2018-08-08 $21.12 $21.19 $21.09 $21.18 $18.63 16,640
2018-08-07 $21.20 $21.23 $21.14 $21.19 $18.64 43,757
2018-08-06 $21.08 $21.08 $20.99 $21.07 $18.53 25,792
2018-08-03 $20.99 $21.11 $20.99 $21.11 $18.57 7,607
2018-08-02 $20.97 $21.16 $20.97 $21.08 $18.54 361,529
2018-08-01 $21.31 $21.31 $21.20 $21.20 $18.65 40,517
2018-07-31 $21.38 $21.42 $21.34 $21.34 $18.77 26,635
2018-07-30 $21.30 $21.38 $21.26 $21.26 $18.70 9,017
2018-07-27 $21.38 $21.41 $21.25 $21.25 $18.69 13,500
2018-07-26 $21.29 $21.31 $21.23 $21.23 $18.68 9,017
2018-07-25 $21.16 $21.27 $21.13 $21.21 $18.66 24,323
2018-07-24 $21.16 $21.26 $21.10 $21.10 $18.56 6,432
2018-07-23 $21.10 $21.10 $21.03 $21.03 $18.50 13,334
2018-07-20 $21.02 $21.10 $20.99 $21.10 $18.56 22,769
2018-07-19 $21.02 $21.03 $20.95 $20.98 $18.46 9,309
2018-07-18 $21.09 $21.13 $21.02 $21.13 $18.59 35,519
2018-07-17 $20.95 $21.08 $20.95 $21.02 $18.49 14,792
2018-07-16 $21.02 $21.02 $20.92 $20.99 $18.46 16,963
2018-07-13 $20.93 $21.00 $20.93 $20.96 $18.44 58,848
2018-07-12 $20.85 $20.95 $20.85 $20.95 $18.43 7,336
2018-07-11 $20.86 $20.91 $20.74 $20.75 $18.25 7,460
2018-07-10 $21.00 $21.10 $21.00 $21.00 $18.47 21,926
2018-07-09 $21.00 $21.07 $20.96 $21.07 $18.53 2,586,467
2018-07-06 $20.76 $20.95 $20.76 $20.92 $18.40 21,710
2018-07-05 $20.90 $20.90 $20.81 $20.83 $18.32 3,958
2018-07-03 $20.84 $20.85 $20.73 $20.85 $18.34 30,189
2018-07-02 $20.52 $20.66 $20.52 $20.63 $18.15 14,680
2018-06-29 $20.80 $20.94 $20.80 $20.91 $18.39 13,481
2018-06-28 $20.72 $20.82 $20.70 $20.81 $18.31 4,835
2018-06-27 $20.74 $20.93 $20.74 $20.76 $18.26 53,050
2018-06-26 $20.87 $20.90 $20.78 $20.85 $18.34 39,718
2018-06-25 $20.87 $20.87 $20.71 $20.81 $18.31 18,429
2018-06-22 $21.11 $21.15 $21.07 $21.10 $18.56 20,801
2018-06-21 $20.91 $20.95 $20.84 $20.84 $18.33 55,303
2018-06-20 $21.44 $21.44 $21.24 $21.40 $18.54 9,508
2018-06-19 $21.11 $21.36 $21.11 $21.36 $18.50 12,378
2018-06-18 $21.29 $21.46 $21.29 $21.46 $18.59 8,100
2018-06-15 $21.51 $21.59 $21.44 $21.48 $18.61 8,058
2018-06-14 $21.68 $21.84 $21.68 $21.69 $18.79 36,845
2018-06-13 $21.77 $21.80 $21.68 $21.76 $18.85 64,359
2018-06-12 $21.77 $21.82 $21.69 $21.72 $18.82 45,344
2018-06-11 $21.63 $21.84 $21.63 $21.82 $18.90 41,764
2018-06-08 $21.63 $21.66 $21.51 $21.54 $18.66 1,192,613
2018-06-07 $21.79 $21.79 $21.57 $21.68 $18.78 9,356
2018-06-06 $21.67 $21.67 $21.52 $21.66 $18.76 6,292
2018-06-05 $21.67 $21.67 $21.48 $21.51 $18.63 7,540
2018-06-04 $21.58 $21.60 $21.47 $21.47 $18.60 13,546
2018-06-01 $21.45 $21.50 $21.43 $21.43 $18.57 7,881
2018-05-31 $21.34 $21.37 $21.24 $21.35 $18.50 18,449
2018-05-30 $21.27 $21.44 $21.27 $21.44 $18.57 10,789
2018-05-29 $21.35 $21.35 $21.11 $21.15 $18.32 15,860
2018-05-25 $21.64 $21.65 $21.52 $21.65 $18.76 23,035
2018-05-24 $21.59 $21.63 $21.52 $21.62 $18.73 10,943
2018-05-23 $21.81 $21.81 $21.70 $21.78 $18.87 3,498
2018-05-22 $22.03 $22.06 $21.90 $21.98 $19.04 8,716
2018-05-21 $21.94 $22.02 $21.94 $22.02 $19.08 3,407
2018-05-18 $21.91 $21.91 $21.83 $21.83 $18.91 5,192
2018-05-17 $21.93 $21.95 $21.90 $21.95 $19.02 1,666
2018-05-16 $21.79 $21.96 $21.79 $21.88 $18.96 9,153
2018-05-15 $21.78 $21.94 $21.78 $21.78 $18.87 36,729
2018-05-14 $22.04 $22.07 $21.87 $21.91 $18.98 56,412
2018-05-11 $21.85 $21.89 $21.77 $21.89 $18.96 19,305
2018-05-10 $21.75 $21.87 $21.75 $21.80 $18.89 724,804
2018-05-09 $21.73 $21.79 $21.69 $21.73 $18.83 13,634
2018-05-08 $21.60 $21.70 $21.60 $21.68 $18.78 18,395
2018-05-07 $21.64 $21.75 $21.58 $21.58 $18.70 45,118
2018-05-04 $21.54 $21.72 $21.53 $21.57 $18.69 933,077
2018-05-03 $21.56 $21.68 $21.46 $21.63 $18.74 71,865
2018-05-02 $21.62 $21.70 $21.59 $21.60 $18.71 25,543
2018-05-01 $21.64 $21.64 $21.49 $21.53 $18.65 39,199
2018-04-30 $21.67 $21.70 $21.55 $21.62 $18.73 93,375
2018-04-27 $21.56 $21.72 $21.56 $21.58 $18.70 22,821
2018-04-26 $21.53 $21.60 $21.52 $21.53 $18.65 16,988
2018-04-25 $21.45 $21.45 $21.33 $21.42 $18.56 32,495
2018-04-24 $21.54 $21.55 $21.37 $21.39 $18.53 10,663
2018-04-23 $21.44 $21.61 $21.43 $21.60 $18.71 26,993
2018-04-20 $21.56 $21.56 $21.40 $21.43 $18.57 57,477
2018-04-19 $21.52 $21.55 $21.45 $21.51 $18.63 37,488
2018-04-18 $21.51 $21.54 $21.47 $21.53 $18.65 22,831
2018-04-17 $21.41 $21.43 $21.37 $21.37 $18.51 24,108
2018-04-16 $21.43 $21.43 $21.30 $21.30 $18.45 92,491
2018-04-13 $21.28 $21.41 $21.27 $21.41 $18.55 101,318
2018-04-12 $21.26 $21.29 $21.21 $21.21 $18.37 16,784
2018-04-11 $21.28 $21.32 $21.19 $21.23 $18.39 481,349
2018-04-10 $21.26 $21.30 $21.21 $21.24 $18.40 48,630
2018-04-09 $21.04 $21.19 $21.00 $21.01 $18.20 16,647
2018-04-06 $21.05 $21.10 $20.82 $20.84 $18.05 18,585
2018-04-05 $21.00 $21.09 $21.00 $21.09 $18.27 5,663
2018-04-04 $20.71 $20.89 $20.64 $20.89 $18.10 32,771
2018-04-03 $20.82 $20.90 $20.75 $20.90 $18.11 5,084
2018-04-02 $21.05 $21.05 $20.60 $20.61 $17.85 24,904
2018-03-29 $21.06 $21.10 $20.95 $21.05 $18.24 22,309
2018-03-28 $20.90 $20.90 $20.76 $20.86 $18.07 6,179
2018-03-27 $20.85 $20.95 $20.63 $20.73 $17.96 23,119
2018-03-26 $20.82 $20.82 $20.59 $20.70 $17.93 19,498
2018-03-23 $20.97 $20.97 $20.40 $20.41 $17.68 50,037
2018-03-22 $20.97 $20.97 $20.72 $20.81 $18.03 586,360
2018-03-21 $21.12 $21.19 $21.05 $21.11 $18.23 26,447
2018-03-20 $21.23 $21.24 $21.11 $21.24 $18.34 22,031
2018-03-19 $21.41 $21.41 $21.01 $21.18 $18.29 61,387
2018-03-16 $21.39 $21.40 $21.27 $21.39 $18.47 106,218
2018-03-15 $21.43 $21.48 $21.31 $21.40 $18.48 35,946
2018-03-14 $21.52 $21.52 $21.33 $21.43 $18.51 20,427
2018-03-13 $21.47 $21.47 $21.28 $21.38 $18.46 30,087
2018-03-12 $21.54 $21.55 $21.40 $21.51 $18.58 10,661
2018-03-09 $21.33 $21.49 $21.33 $21.49 $18.56 15,435
2018-03-08 $21.36 $21.36 $21.28 $21.30 $18.40 33,200
2018-03-07 $21.17 $21.24 $21.05 $21.24 $18.34 573,608
2018-03-06 $21.46 $21.46 $21.23 $21.23 $18.34 8,795
2018-03-05 $20.89 $21.16 $20.84 $21.10 $18.22 37,425
2018-03-02 $20.89 $21.01 $20.83 $21.01 $18.15 9,442
2018-03-01 $21.23 $21.23 $20.88 $20.97 $18.11 50,377
2018-02-28 $21.51 $21.56 $21.29 $21.32 $18.41 42,910
2018-02-27 $21.72 $21.72 $21.46 $21.57 $18.63 80,068
2018-02-26 $21.65 $21.80 $21.56 $21.77 $18.80 10,049
2018-02-23 $21.39 $21.60 $21.38 $21.53 $18.59 21,245
2018-02-22 $21.35 $21.46 $21.27 $21.32 $18.41 27,323
2018-02-21 $21.47 $21.53 $21.35 $21.35 $18.44 21,247
2018-02-20 $21.46 $21.46 $21.34 $21.40 $18.48 11,302
2018-02-16 $21.43 $21.54 $21.43 $21.53 $18.59 11,513
2018-02-15 $21.47 $21.47 $21.35 $21.42 $18.50 10,613
2018-02-14 $20.85 $21.37 $20.85 $21.36 $18.45 28,322
2018-02-13 $20.99 $20.99 $20.85 $20.92 $18.07 22,913
2018-02-12 $21.01 $21.08 $20.78 $21.05 $18.18 40,019
2018-02-09 $20.91 $21.00 $20.43 $20.70 $17.88 1,018,912
2018-02-08 $21.32 $21.32 $20.70 $20.70 $17.88 20,572
2018-02-07 $21.39 $21.52 $21.15 $21.15 $18.27 87,162
2018-02-06 $21.15 $21.55 $21.07 $21.54 $18.60 1,663,660
2018-02-05 $21.73 $21.77 $20.93 $21.14 $18.26 1,604,226
2018-02-02 $22.21 $22.21 $21.82 $21.83 $18.85 1,832,785
2018-02-01 $22.33 $22.40 $22.28 $22.38 $19.33 32,688
2018-01-31 $22.48 $22.48 $22.25 $22.37 $19.32 1,776,069
2018-01-30 $22.36 $22.48 $22.28 $22.40 $19.35 39,246
2018-01-29 $22.64 $22.64 $22.46 $22.51 $19.44 47,312
2018-01-26 $22.67 $22.78 $22.59 $22.78 $19.67 46,683
2018-01-25 $22.66 $22.79 $22.49 $22.55 $19.48 63,375
2018-01-24 $22.79 $22.80 $22.58 $22.60 $19.52 70,975
2018-01-23 $22.63 $22.75 $22.63 $22.70 $19.60 35,738
2018-01-22 $22.60 $22.69 $22.59 $22.66 $19.57 35,150
2018-01-19 $22.59 $22.61 $22.43 $22.55 $19.48 51,655
2018-01-18 $22.43 $22.51 $22.41 $22.46 $19.40 99,725
2018-01-17 $22.51 $22.63 $22.46 $22.55 $19.48 50,177
2018-01-16 $22.55 $22.56 $22.31 $22.32 $19.28 35,323
2018-01-12 $22.41 $22.52 $22.36 $22.45 $19.39 54,400
2018-01-11 $22.22 $22.38 $22.22 $22.38 $19.33 27,763
2018-01-10 $22.22 $22.26 $22.11 $22.11 $19.10 61,481
2018-01-09 $22.33 $22.34 $22.18 $22.28 $19.24 60,479
2018-01-08 $22.28 $22.30 $22.16 $22.19 $19.16 85,909
2018-01-05 $22.23 $22.27 $22.10 $22.12 $19.10 118,421
2018-01-04 $22.10 $22.17 $22.05 $22.16 $19.14 67,507
2018-01-03 $21.81 $21.97 $21.81 $21.84 $18.86 66,401
2018-01-02 $21.71 $21.77 $21.68 $21.77 $18.80 35,378
2017-12-29 $21.74 $21.74 $21.65 $21.65 $18.70 19,846
2017-12-28 $22.21 $22.21 $21.57 $21.66 $18.71 28,426
2017-12-27 $21.80 $21.83 $21.70 $21.70 $18.62 130,051
2017-12-26 $21.65 $21.81 $21.65 $21.78 $18.69 56,413
2017-12-22 $21.70 $21.78 $21.66 $21.66 $18.59 19,013
2017-12-21 $21.67 $21.76 $21.67 $21.72 $18.64 23,539
2017-12-20 $21.67 $21.67 $21.56 $21.56 $18.50 24,891
2017-12-19 $21.63 $21.72 $21.59 $21.70 $18.62 34,488
2017-12-18 $21.61 $21.73 $21.61 $21.71 $18.63 17,633
2017-12-15 $21.51 $21.51 $21.34 $21.38 $18.35 38,540
2017-12-14 $21.53 $21.53 $21.37 $21.37 $18.34 747,051
2017-12-13 $21.57 $21.58 $21.42 $21.42 $18.38 30,650
2017-12-12 $21.48 $21.54 $21.40 $21.50 $18.45 21,237
2017-12-11 $21.44 $21.48 $21.40 $21.42 $18.38 13,554
2017-12-08 $21.42 $21.44 $21.35 $21.37 $18.34 14,196
2017-12-07 $21.22 $21.33 $21.17 $21.22 $18.21 152,036
2017-12-06 $21.20 $21.23 $21.15 $21.18 $18.18 6,514
2017-12-05 $21.27 $21.34 $21.22 $21.26 $18.25 315,136
2017-12-04 $21.36 $21.37 $21.19 $21.27 $18.25 27,562
2017-12-01 $21.43 $21.43 $21.21 $21.29 $18.27 42,124
2017-11-30 $21.49 $21.58 $21.34 $21.44 $18.40 333,328
2017-11-29 $21.51 $21.51 $21.37 $21.43 $18.39 21,330
2017-11-28 $21.54 $21.57 $21.39 $21.57 $18.51 314,775
2017-11-27 $21.59 $21.59 $21.23 $21.43 $18.39 365,829
2017-11-24 $21.61 $21.62 $21.52 $21.54 $18.49 4,075
2017-11-22 $21.45 $21.46 $21.34 $21.46 $18.42 10,971
2017-11-21 $21.47 $21.47 $21.39 $21.47 $18.43 9,276
2017-11-20 $21.38 $21.38 $21.22 $21.30 $18.28 18,636
2017-11-17 $21.17 $21.31 $21.13 $21.30 $18.28 48,640
2017-11-16 $21.25 $21.38 $21.20 $21.38 $18.35 19,283
2017-11-15 $21.05 $21.20 $20.96 $21.16 $18.16 28,812
2017-11-14 $21.28 $21.33 $21.17 $21.26 $18.25 15,691
2017-11-13 $21.23 $21.39 $21.23 $21.39 $18.36 19,095
2017-11-10 $21.43 $21.43 $21.37 $21.41 $18.38 48,353
2017-11-09 $21.50 $21.54 $21.30 $21.48 $18.44 21,166
2017-11-08 $21.50 $21.62 $21.48 $21.61 $18.55 3,146
2017-11-07 $21.65 $21.67 $21.47 $21.47 $18.43 4,457,933
2017-11-06 $21.60 $21.68 $21.58 $21.63 $18.56 33,233
2017-11-03 $21.70 $21.70 $21.54 $21.54 $18.49 61,639
2017-11-02 $21.60 $21.65 $21.51 $21.54 $18.49 45,984
2017-11-01 $21.68 $21.68 $21.56 $21.56 $18.50 12,509
2017-10-31 $21.50 $21.53 $21.41 $21.41 $18.38 26,878
2017-10-30 $21.41 $21.42 $21.35 $21.42 $18.38 12,625
2017-10-27 $21.48 $21.48 $21.31 $21.38 $18.35 25,294
2017-10-26 $21.33 $21.34 $21.25 $21.26 $18.25 22,208
2017-10-25 $21.35 $21.35 $21.15 $21.16 $18.16 17,671
2017-10-24 $21.16 $21.37 $21.16 $21.33 $18.31 28,325
2017-10-23 $21.23 $21.31 $21.18 $21.19 $18.19 19,650
2017-10-20 $21.30 $21.33 $21.21 $21.26 $18.25 23,275
2017-10-19 $21.20 $21.28 $21.17 $21.27 $18.25 26,124
2017-10-18 $21.35 $21.36 $21.25 $21.26 $18.25 37,253
2017-10-17 $21.27 $21.37 $21.20 $21.20 $18.19 34,869
2017-10-16 $21.14 $21.36 $21.14 $21.33 $18.31 26,583
2017-10-13 $21.23 $21.30 $21.23 $21.27 $18.25 21,763
2017-10-12 $21.12 $21.24 $21.07 $21.19 $18.18 46,449
2017-10-11 $21.11 $21.25 $21.11 $21.18 $18.18 7,621
2017-10-10 $21.09 $21.18 $21.00 $21.18 $18.18 559,481
2017-10-09 $21.04 $21.04 $20.99 $21.00 $18.02 6,307
2017-10-06 $20.95 $21.03 $20.92 $20.92 $17.95 33,690
2017-10-05 $20.92 $21.03 $20.92 $20.96 $17.99 24,125
2017-10-04 $20.88 $20.98 $20.88 $20.95 $17.98 9,701
2017-10-03 $20.88 $21.03 $20.88 $21.00 $18.02 26,856
2017-10-02 $21.00 $21.00 $20.81 $20.90 $17.94 30,633
2017-09-29 $20.81 $20.90 $20.71 $20.78 $17.83 41,949
2017-09-28 $20.69 $20.81 $20.68 $20.80 $17.85 5,123
2017-09-27 $20.73 $20.76 $20.71 $20.72 $17.78 7,010
2017-09-26 $20.69 $20.77 $20.67 $20.72 $17.78 32,834
2017-09-25 $20.74 $20.77 $20.63 $20.74 $17.80 25,968
2017-09-22 $20.79 $20.81 $20.78 $20.79 $17.84 236,674
2017-09-21 $20.84 $20.93 $20.77 $20.77 $17.73 79,392
2017-09-20 $20.89 $20.96 $20.82 $20.83 $17.79 20,458
2017-09-19 $20.87 $20.92 $20.81 $20.90 $17.84 16,025
2017-09-18 $20.81 $20.82 $20.78 $20.80 $17.76 6,946
2017-09-15 $20.71 $20.75 $20.71 $20.72 $17.69 6,164
2017-09-14 $20.69 $20.79 $20.69 $20.72 $17.69 120,363
2017-09-13 $20.82 $20.82 $20.73 $20.73 $17.70 8,593
2017-09-12 $21.06 $21.06 $20.70 $20.70 $17.67 30,112
2017-09-11 $20.62 $20.79 $20.62 $20.79 $17.75 9,160
2017-09-08 $20.50 $20.53 $20.34 $20.34 $17.37 30,864
2017-09-07 $20.44 $20.53 $20.44 $20.53 $17.53 4,331
2017-09-06 $20.42 $20.52 $20.34 $20.34 $17.37 4,169,493
2017-09-05 $20.37 $20.44 $20.28 $20.35 $17.38 23,986
2017-09-01 $20.52 $20.57 $20.48 $20.54 $17.54 11,767
2017-08-31 $20.47 $20.49 $20.44 $20.49 $17.49 10,346
2017-08-30 $20.35 $20.38 $20.32 $20.38 $17.40 13,884
2017-08-29 $20.19 $20.34 $20.19 $20.30 $17.33 15,457
2017-08-28 $20.41 $20.43 $20.36 $20.38 $17.40 16,215
2017-08-25 $20.46 $20.46 $20.38 $20.41 $17.43 3,427
2017-08-24 $20.39 $20.44 $20.31 $20.36 $17.38 12,126
2017-08-23 $20.27 $20.39 $20.27 $20.38 $17.40 50,809
2017-08-22 $20.28 $20.42 $20.28 $20.41 $17.43 22,724
2017-08-21 $20.21 $20.28 $20.19 $20.19 $17.24 11,560
2017-08-18 $20.24 $20.34 $20.23 $20.27 $17.31 4,235
2017-08-17 $20.48 $20.48 $20.18 $20.18 $17.23 34,430
2017-08-16 $20.45 $20.54 $20.45 $20.45 $17.46 21,409
2017-08-15 $20.54 $20.54 $20.32 $20.42 $17.44 22,421
2017-08-14 $20.27 $20.38 $20.27 $20.38 $17.40 18,853
2017-08-11 $20.11 $20.22 $20.11 $20.17 $17.22 9,839
2017-08-10 $20.34 $20.35 $20.05 $20.05 $17.12 36,347
2017-08-09 $20.45 $20.56 $20.42 $20.54 $17.54 932,698
2017-08-08 $20.62 $20.66 $20.51 $20.51 $17.51 175,265
2017-08-07 $20.62 $20.69 $20.57 $20.58 $17.57 93,969
2017-08-04 $20.72 $20.72 $20.59 $20.59 $17.58 35,589
2017-08-03 $20.58 $20.62 $20.55 $20.55 $17.55 29,515
2017-08-02 $20.60 $20.63 $20.52 $20.52 $17.52 36,692
2017-08-01 $20.57 $20.64 $20.54 $20.54 $17.54 13,746
2017-07-31 $20.45 $20.49 $20.40 $20.40 $17.42 17,681
2017-07-28 $20.40 $20.47 $20.33 $20.37 $17.39 37,880
2017-07-27 $20.57 $20.60 $20.42 $20.42 $17.44 9,369
2017-07-26 $20.45 $20.56 $20.45 $20.55 $17.55 43,059
2017-07-25 $20.40 $20.47 $20.37 $20.43 $17.44 59,710
2017-07-24 $20.40 $20.41 $20.34 $20.40 $17.42 14,569
2017-07-21 $20.48 $20.59 $20.41 $20.46 $17.47 35,539
2017-07-20 $20.54 $20.54 $20.47 $20.50 $17.50 29,432
2017-07-19 $20.48 $20.51 $20.43 $20.43 $17.44 166,311
2017-07-18 $20.49 $20.49 $20.38 $20.42 $17.44 40,611
2017-07-17 $20.49 $20.49 $20.35 $20.35 $17.38 30,408
2017-07-14 $20.39 $20.55 $20.37 $20.52 $17.52 267,436
2017-07-13 $20.36 $20.37 $20.29 $20.37 $17.39 2,171,481
2017-07-12 $20.32 $20.32 $20.24 $20.30 $17.33 14,604
2017-07-11 $20.19 $20.19 $20.07 $20.07 $17.14 28,616
2017-07-10 $20.08 $20.23 $20.08 $20.19 $17.24 19,665
2017-07-07 $20.04 $20.12 $20.01 $20.10 $17.16 13,447
2017-07-06 $20.00 $20.09 $20.00 $20.01 $17.08 6,558
2017-07-05 $20.09 $20.18 $20.09 $20.18 $17.23 16,803
2017-07-03 $20.16 $20.18 $20.12 $20.12 $17.18 39,554
2017-06-30 $20.12 $20.15 $20.06 $20.14 $17.20 33,146
2017-06-29 $20.18 $20.19 $20.03 $20.11 $17.17 19,452
2017-06-28 $20.24 $20.35 $20.21 $20.35 $17.38 58,653
2017-06-27 $20.21 $20.21 $20.13 $20.18 $17.23 72,016
2017-06-26 $20.22 $20.33 $20.22 $20.28 $17.32 30,176
2017-06-23 $20.15 $20.21 $20.15 $20.21 $17.26 35,475
2017-06-22 $20.20 $20.21 $20.18 $20.19 $17.24 9,748
2017-06-21 $20.18 $20.19 $20.12 $20.19 $17.24 15,890
2017-06-20 $20.58 $20.58 $20.41 $20.41 $17.22 2,861,625
2017-06-19 $20.65 $20.65 $20.59 $20.60 $17.38 32,687
2017-06-16 $20.39 $20.50 $20.39 $20.50 $17.30 3,115
2017-06-15 $20.24 $20.37 $20.24 $20.34 $17.17 5,173
2017-06-14 $20.60 $20.60 $20.46 $20.51 $17.31 9,656
2017-06-13 $20.53 $20.57 $20.49 $20.57 $17.36 9,239
2017-06-12 $20.39 $20.41 $20.35 $20.41 $17.22 9,432
2017-06-09 $20.49 $20.51 $20.38 $20.48 $17.28 15,940
2017-06-08 $20.45 $20.49 $20.43 $20.49 $17.29 7,855
2017-06-07 $20.48 $20.50 $20.41 $20.50 $17.30 13,178
2017-06-06 $20.40 $20.49 $20.40 $20.49 $17.29 7,541
2017-06-05 $20.54 $20.60 $20.51 $20.51 $17.31 28,393
2017-06-02 $20.58 $20.70 $20.58 $20.70 $17.47 12,545
2017-06-01 $20.45 $20.53 $20.45 $20.48 $17.28 11,817
2017-05-31 $20.46 $20.46 $20.32 $20.32 $17.15 14,670
2017-05-30 $20.33 $20.35 $20.26 $20.26 $17.10 2,359
2017-05-26 $20.32 $20.40 $20.30 $20.30 $17.13 14,176
2017-05-25 $20.46 $20.46 $20.37 $20.45 $17.26 16,322
2017-05-24 $20.36 $20.41 $20.27 $20.33 $17.16 45,429
2017-05-23 $20.39 $20.40 $20.36 $20.39 $17.21 24,390
2017-05-22 $20.31 $20.40 $20.31 $20.34 $17.17 16,346
2017-05-19 $20.30 $20.36 $20.29 $20.32 $17.15 1,572,793
2017-05-18 $20.05 $20.17 $20.03 $20.17 $17.02 9,894
2017-05-17 $20.28 $20.28 $20.04 $20.04 $16.91 92,832
2017-05-16 $20.34 $20.40 $20.30 $20.38 $17.20 68,931
2017-05-15 $20.30 $20.30 $20.25 $20.25 $17.09 39,859
2017-05-12 $20.12 $20.21 $20.12 $20.16 $17.01 53,309
2017-05-11 $20.19 $20.19 $20.03 $20.09 $16.95 133,647
2017-05-10 $20.07 $20.92 $20.07 $20.15 $17.00 63,682
2017-05-09 $20.22 $20.22 $20.13 $20.14 $17.00 11,287
2017-05-08 $20.18 $20.19 $20.12 $20.19 $17.04 5,884
2017-05-05 $20.06 $20.25 $20.06 $20.17 $17.02 15,775
2017-05-04 $20.02 $20.15 $19.98 $19.98 $16.86 56,944
2017-05-03 $19.91 $20.02 $19.91 $19.94 $16.83 13,844
2017-05-02 $19.93 $19.98 $19.89 $19.89 $16.79 24,721
2017-05-01 $20.71 $20.71 $19.78 $19.86 $16.76 17,549
2017-04-28 $19.72 $19.84 $19.72 $19.79 $16.70 8,241
2017-04-27 $19.82 $19.90 $19.74 $19.74 $16.66 31,028
2017-04-26 $19.86 $19.86 $19.80 $19.81 $16.72 25,360
2017-04-25 $19.77 $19.84 $19.76 $19.82 $16.73 13,792
2017-04-24 $19.39 $19.87 $19.39 $19.73 $16.65 18,550
2017-04-21 $19.14 $19.25 $19.14 $19.25 $16.25 24,945
2017-04-20 $19.24 $19.27 $19.23 $19.25 $16.25 21,750
2017-04-19 $19.13 $19.21 $19.07 $19.10 $16.12 62,107
2017-04-18 $19.09 $19.11 $19.04 $19.05 $16.08 31,822
2017-04-17 $20.16 $20.16 $19.18 $19.21 $16.21 267,773
2017-04-13 $19.27 $19.28 $19.18 $19.18 $16.19 8,762
2017-04-12 $19.32 $19.32 $19.25 $19.25 $16.25 10,815
2017-04-11 $19.33 $19.41 $19.24 $19.41 $16.38 19,184
2017-04-10 $19.29 $19.35 $19.29 $19.29 $16.28 3,402
2017-04-07 $19.47 $19.60 $19.20 $19.38 $16.35 40,362
2017-04-06 $19.20 $19.34 $19.20 $19.21 $16.21 32,604
2017-04-05 $19.40 $19.41 $19.31 $19.34 $16.32 10,314
2017-04-04 $19.44 $19.44 $19.31 $19.41 $16.38 12,316
2017-04-03 $19.43 $19.43 $19.32 $19.42 $16.39 21,043
2017-03-31 $19.40 $19.45 $19.31 $19.31 $16.30 27,196
2017-03-30 $19.49 $19.49 $19.44 $19.49 $16.45 25,048
2017-03-29 $19.56 $19.56 $19.37 $19.37 $16.35 56,371
2017-03-28 $19.22 $19.53 $19.22 $19.47 $16.43 27,119
2017-03-27 $19.25 $19.39 $19.25 $19.29 $16.28 13,892
2017-03-24 $19.35 $19.38 $19.31 $19.38 $16.35 39,029
2017-03-23 $19.31 $19.36 $19.27 $19.27 $16.26 7,781
2017-03-22 $19.19 $19.38 $19.16 $19.32 $16.24 118,694
2017-03-21 $19.55 $19.55 $19.22 $19.22 $16.16 8,643
2017-03-20 $19.49 $19.49 $19.39 $19.39 $16.30 2,836
2017-03-17 $19.39 $19.49 $19.34 $19.34 $16.26 21,251
2017-03-16 $19.39 $19.46 $19.39 $19.44 $16.34 38,932
2017-03-15 $19.17 $19.35 $19.17 $19.35 $16.27 700,999
2017-03-14 $19.11 $19.14 $19.11 $19.14 $16.09 1,025
2017-03-13 $19.22 $19.25 $19.16 $19.16 $16.11 14,549
2017-03-10 $19.16 $19.19 $19.13 $19.18 $16.13 597,933
2017-03-09 $19.88 $19.88 $18.98 $18.98 $15.96 4,223
2017-03-08 $19.00 $19.07 $19.00 $19.02 $15.99 9,428
2017-03-07 $19.04 $19.04 $18.97 $18.97 $15.95 508
2017-03-06 $19.03 $19.03 $18.98 $18.98 $15.96 8,533
2017-03-03 $19.07 $19.17 $19.07 $19.16 $16.11 3,101
2017-03-02 $19.26 $19.26 $19.09 $19.10 $16.06 23,447
2017-03-01 $19.08 $19.50 $19.08 $19.19 $16.13 11,781
2017-02-28 $18.87 $18.91 $18.85 $18.91 $15.90 16,131
2017-02-27 $18.85 $18.93 $18.80 $18.93 $15.92 4,651
2017-02-24 $18.87 $18.87 $18.81 $18.82 $15.82 29,651
2017-02-23 $19.08 $19.10 $19.01 $19.05 $16.02 22,845
2017-02-22 $19.00 $19.08 $18.97 $19.05 $16.02 3,172
2017-02-21 $19.00 $19.06 $19.00 $19.06 $16.02 4,159
2017-02-17 $18.91 $18.96 $18.84 $18.96 $15.94 32,729
2017-02-16 $18.98 $18.98 $18.89 $18.92 $15.91 1,853
2017-02-15 $18.92 $19.01 $18.85 $18.99 $15.97 14,067
2017-02-14 $18.84 $18.93 $18.78 $18.92 $15.91 8,752
2017-02-13 $18.96 $18.96 $18.84 $18.84 $15.84 261,649
2017-02-10 $18.84 $18.86 $18.75 $18.86 $15.86 9,715
2017-02-09 $18.74 $18.81 $18.69 $18.69 $15.71 208,840
2017-02-08 $18.58 $18.71 $18.58 $18.71 $15.73 9,797
2017-02-07 $18.61 $18.68 $18.56 $18.68 $15.71 222,172
2017-02-06 $18.57 $18.65 $18.52 $18.53 $15.58 18,989
2017-02-03 $18.74 $18.76 $18.64 $18.69 $15.71 4,563
2017-02-02 $18.62 $18.67 $18.58 $18.58 $15.62 12,970
2017-02-01 $18.66 $18.69 $18.58 $18.69 $15.71 8,824
2017-01-31 $18.65 $18.65 $18.49 $18.55 $15.60 21,488
2017-01-30 $18.91 $18.91 $18.50 $18.50 $15.55 15,327
2017-01-27 $18.76 $18.80 $18.64 $18.64 $15.67 11,315
2017-01-26 $18.80 $18.82 $18.78 $18.82 $15.82 24,536
2017-01-25 $18.75 $18.75 $18.69 $18.73 $15.75 2,633
2017-01-24 $18.55 $18.59 $18.45 $18.51 $15.56 10,010
2017-01-23 $18.55 $19.36 $18.00 $18.41 $15.48 1,603
2017-01-20 $18.47 $18.59 $18.47 $18.59 $15.63 1,291
2017-01-19 $18.49 $18.50 $18.38 $18.48 $15.54 4,148
2017-01-18 $18.45 $18.51 $18.45 $18.51 $15.56 1,443
2017-01-17 $18.44 $18.44 $18.44 $18.44 $15.50 527
2017-01-13 $18.61 $18.65 $18.58 $18.58 $15.62 11,765
2017-01-12 $18.66 $18.66 $18.50 $18.55 $15.60 3,623
2017-01-11 $18.55 $18.58 $18.48 $18.57 $15.61 5,168
2017-01-10 $18.53 $18.53 $18.50 $18.52 $15.57 2,894
2017-01-09 $18.54 $18.54 $18.47 $18.47 $15.53 2,379
2017-01-06 $18.52 $18.55 $18.47 $18.54 $15.59 105,643
2017-01-05 $18.51 $18.60 $18.51 $18.59 $15.63 6,611
2017-01-04 $18.39 $18.46 $18.39 $18.46 $15.52 1,726
2017-01-03 $18.34 $18.35 $18.24 $18.30 $15.39 2,717
2016-12-30 $18.15 $18.15 $18.10 $18.13 $15.24 7,196
2016-12-29 $18.17 $18.17 $18.02 $18.02 $15.15 9,093
2016-12-28 $18.18 $18.18 $18.12 $18.12 $15.23 304
2016-12-27 $18.60 $18.60 $18.50 $18.53 $15.41 564
2016-12-23 $18.47 $18.47 $18.40 $18.45 $15.34 1,262
2016-12-22 $18.37 $18.46 $18.37 $18.41 $15.31 3,113
2016-12-21 $18.43 $18.46 $18.40 $18.44 $15.34 3,121
2016-12-20 $18.47 $18.53 $18.47 $18.47 $15.36 6,375
2016-12-19 $18.50 $18.50 $18.36 $18.36 $15.27 276,061
2016-12-16 $18.57 $18.57 $18.38 $18.38 $15.29 1,123
2016-12-15 $18.48 $18.54 $18.39 $18.40 $15.30 201,448
2016-12-14 $18.53 $18.65 $18.50 $18.50 $15.39 22,588
2016-12-13 $18.61 $18.71 $18.52 $18.52 $15.40 338,372
2016-12-12 $18.51 $18.51 $18.47 $18.47 $15.36 7,188
2016-12-09 $18.57 $18.57 $18.55 $18.55 $15.43 901
2016-12-08 $18.50 $18.50 $18.46 $18.46 $15.35 957
2016-12-07 $18.26 $18.46 $18.26 $18.40 $15.31 2,267
2016-12-06 $18.12 $18.23 $18.09 $18.23 $15.16 2,042
2016-12-05 $18.07 $18.09 $18.03 $18.09 $15.04 2,329
2016-12-02 $17.87 $17.95 $17.77 $17.95 $14.93 37,480
2016-12-01 $17.87 $17.91 $17.86 $17.86 $14.85 1,867
2016-11-30 $17.90 $17.98 $17.87 $17.87 $14.86 4,780
2016-11-29 $17.91 $17.98 $17.88 $17.96 $14.94 10,617
2016-11-28 $17.82 $17.92 $17.82 $17.92 $14.90 7,095
2016-11-25 $17.98 $17.98 $17.98 $17.98 $14.95 311
2016-11-23 $17.71 $17.90 $17.71 $17.79 $14.80 2,433
2016-11-22 $17.95 $17.95 $17.86 $17.91 $14.90 19,186
2016-11-21 $17.84 $17.86 $17.75 $17.77 $14.78 1,521
2016-11-18 $17.71 $17.76 $17.61 $17.63 $14.66 18,698
2016-11-17 $17.86 $17.91 $17.78 $17.78 $14.79 2,207
2016-11-16 $17.79 $17.79 $17.65 $17.65 $14.68 3,637
2016-11-15 $17.78 $17.91 $17.72 $17.91 $14.90 4,346
2016-11-14 $17.74 $17.74 $17.64 $17.64 $14.67 235
2016-11-11 $17.88 $17.88 $17.88 $17.88 $14.87 60
2016-11-10 $17.96 $17.96 $17.73 $17.88 $14.87 5,978
2016-11-09 $17.74 $17.95 $17.74 $17.78 $14.79 1,721
2016-11-08 $17.73 $17.90 $17.73 $17.86 $14.85 15,997
2016-11-07 $17.83 $17.87 $17.56 $17.71 $14.73 12,895
2016-11-04 $17.61 $17.62 $17.42 $17.42 $14.49 5,112
2016-11-03 $17.73 $17.73 $17.59 $17.59 $14.63 2,445
2016-11-02 $17.77 $17.79 $17.67 $17.79 $14.79 9,767
2016-11-01 $18.00 $18.00 $18.00 $18.00 $14.97 298
2016-10-31 $17.98 $17.99 $17.96 $17.98 $14.96 1,782
2016-10-28 $17.97 $17.97 $17.95 $17.95 $14.93 352
2016-10-27 $18.00 $18.02 $17.96 $18.01 $14.98 18,605
2016-10-26 $18.05 $18.14 $18.00 $18.00 $14.97 7,664
2016-10-25 $18.05 $18.14 $18.01 $18.05 $15.01 2,947
2016-10-24 $18.05 $18.05 $18.03 $18.03 $15.00 1,077
2016-10-21 $18.00 $18.14 $18.00 $18.03 $15.00 19,044
2016-10-20 $18.18 $18.18 $18.07 $18.07 $15.03 2,140
2016-10-19 $18.14 $18.15 $18.01 $18.01 $14.98 3,303
2016-10-18 $18.09 $18.10 $17.97 $18.09 $15.04 3,461
2016-10-17 $17.82 $17.92 $17.82 $17.92 $14.90 2,848
2016-10-14 $17.66 $17.99 $17.66 $17.99 $14.97 321
2016-10-13 $17.80 $17.84 $17.68 $17.81 $14.81 2,480
2016-10-12 $18.06 $18.06 $17.87 $17.90 $14.89 588,444
2016-10-11 $18.02 $18.16 $17.88 $17.88 $14.87 5,201
2016-10-10 $18.12 $18.12 $18.12 $18.12 $15.07 574
2016-10-07 $18.20 $18.21 $18.08 $18.21 $15.14 1,902
2016-10-06 $18.19 $18.31 $18.11 $18.11 $15.06 7,864
2016-10-05 $18.15 $18.15 $18.15 $18.15 $15.09 0
2016-10-04 $18.35 $18.35 $18.05 $18.15 $15.09 1,476
2016-10-03 $18.15 $18.24 $18.15 $18.24 $15.17 816
2016-09-30 $18.06 $18.26 $18.05 $18.23 $15.16 11,050
2016-09-29 $18.87 $18.87 $17.89 $18.01 $14.98 46,452
2016-09-28 $18.62 $18.78 $18.23 $18.42 $15.32 52,730
2016-09-27 $18.06 $18.73 $18.06 $18.73 $15.58 7,573
2016-09-26 $18.04 $18.08 $18.00 $18.00 $14.97 3,446
2016-09-23 $18.26 $18.31 $18.22 $18.22 $15.15 1,752
2016-09-22 $18.21 $18.45 $18.21 $18.42 $15.32 2,760
2016-09-21 $18.23 $18.23 $18.00 $18.15 $15.04 19,316
2016-09-20 $18.02 $18.07 $17.87 $18.07 $14.97 115,484
2016-09-19 $17.83 $17.96 $17.79 $17.96 $14.88 3,686
2016-09-16 $17.84 $17.93 $17.66 $17.81 $14.76 2,231
2016-09-15 $17.89 $18.00 $17.85 $18.00 $14.91 8,584
2016-09-14 $17.79 $17.91 $17.77 $17.77 $14.72 1,492
2016-09-13 $18.01 $18.01 $17.77 $17.80 $14.75 2,166
2016-09-12 $18.57 $18.57 $17.99 $18.17 $15.06 2,323
2016-09-09 $18.18 $18.29 $18.11 $18.15 $15.04 16,629
2016-09-08 $18.43 $18.47 $18.32 $18.35 $15.20 6,192
2016-09-07 $18.36 $18.47 $18.27 $18.45 $15.29 17,813
2016-09-06 $18.39 $18.39 $18.32 $18.32 $15.18 4,864
2016-09-02 $18.28 $18.28 $18.26 $18.28 $15.15 1,966
2016-09-01 $18.10 $18.10 $18.05 $18.06 $14.96 1,301
2016-08-31 $18.05 $18.05 $17.99 $17.99 $14.91 108,381
2016-08-30 $18.06 $18.10 $18.05 $18.10 $15.00 3,314
2016-08-29 $18.04 $18.07 $18.00 $18.04 $14.95 15,838
2016-08-26 $18.00 $18.08 $17.84 $17.97 $14.89 2,668
2016-08-25 $18.04 $18.04 $18.01 $18.04 $14.95 1,720
2016-08-24 $18.12 $18.12 $18.05 $18.07 $14.97 3,340
2016-08-23 $18.26 $18.26 $18.05 $18.14 $15.03 1,856
2016-08-22 $18.01 $18.04 $17.98 $18.04 $14.95 2,952
2016-08-19 $17.92 $18.14 $17.92 $18.11 $15.01 1,447
2016-08-18 $18.08 $18.10 $18.07 $18.10 $15.00 740
2016-08-17 $18.08 $18.12 $18.01 $18.12 $15.01 15,584
2016-08-16 $18.16 $18.19 $18.11 $18.13 $15.02 4,587
2016-08-15 $18.20 $18.28 $18.20 $18.26 $15.13 1,303
2016-08-12 $18.22 $18.27 $18.16 $18.27 $15.14 4,945
2016-08-11 $18.30 $18.33 $18.22 $18.25 $15.12 6,779
2016-08-10 $18.10 $18.13 $17.99 $18.11 $15.01 1,750
2016-08-09 $18.00 $18.07 $18.00 $18.04 $14.95 1,304,504
2016-08-08 $18.28 $18.28 $17.82 $17.82 $14.77 1,999
2016-08-05 $17.84 $17.84 $17.83 $17.83 $14.78 1,286
2016-08-04 $17.69 $17.73 $17.69 $17.73 $14.69 1,222
2016-08-03 $17.54 $17.60 $17.54 $17.60 $14.58 2,584
2016-08-02 $17.62 $17.68 $17.58 $17.68 $14.65 2,711
2016-08-01 $19.71 $19.71 $17.75 $17.84 $14.78 4,274
2016-07-29 $17.89 $17.96 $17.87 $17.93 $14.86 2,138
2016-07-28 $17.79 $17.85 $17.79 $17.85 $14.79 545
2016-07-27 $17.79 $17.92 $17.69 $17.89 $14.82 9,131
2016-07-26 $17.73 $17.78 $17.66 $17.74 $14.70 5,702
2016-07-25 $17.74 $17.74 $17.67 $17.67 $14.64 487
2016-07-22 $17.66 $17.78 $17.63 $17.74 $14.70 6,866
2016-07-21 $17.65 $17.72 $17.60 $17.60 $14.58 3,034
2016-07-20 $17.74 $17.76 $17.68 $17.72 $14.68 2,938
2016-07-19 $17.65 $17.65 $17.65 $17.65 $14.62 533
2016-07-18 $17.52 $17.79 $17.52 $17.69 $14.66 6,411
2016-07-15 $17.69 $17.76 $17.59 $17.72 $14.68 5,314
2016-07-14 $17.79 $17.79 $17.65 $17.72 $14.68 3,561
2016-07-13 $17.60 $17.61 $17.60 $17.61 $14.59 1,541
2016-07-12 $17.58 $17.58 $17.58 $17.58 $14.57 363
2016-07-11 $17.35 $17.40 $17.35 $17.40 $14.42 6,115
2016-07-08 $17.00 $17.00 $16.99 $16.99 $14.08 363
2016-07-07 $16.96 $16.97 $16.78 $16.78 $13.90 31,734
2016-07-06 $16.65 $16.86 $16.58 $16.80 $13.92 9,345
2016-07-05 $16.90 $16.90 $16.90 $16.90 $14.01 526
2016-07-01 $17.32 $17.32 $17.14 $17.14 $14.20 2,292
2016-06-30 $17.74 $17.74 $16.96 $17.16 $14.22 40,417
2016-06-29 $16.85 $17.07 $16.85 $16.96 $14.05 6,273
2016-06-28 $16.66 $16.66 $16.66 $16.66 $13.80 334
2016-06-27 $16.70 $16.70 $16.12 $16.41 $13.60 16,081
2016-06-24 $16.79 $16.79 $16.62 $16.62 $13.77 14,299
2016-06-23 $17.67 $17.77 $17.67 $17.70 $14.67 9,687
2016-06-22 $17.48 $17.48 $17.38 $17.42 $14.43 1,746,507
2016-06-21 $17.71 $17.71 $17.53 $17.54 $14.40 92,666
2016-06-20 $17.40 $17.40 $17.40 $17.40 $14.29 291
2016-06-17 $17.40 $17.40 $16.93 $16.94 $13.91 2,361
2016-06-16 $16.64 $16.64 $16.64 $16.64 $13.66 495
2016-06-15 $17.01 $17.04 $16.93 $16.94 $13.91 40,837
2016-06-14 $16.78 $16.86 $16.78 $16.86 $13.84 3,951
2016-06-13 $17.25 $17.25 $17.05 $17.05 $14.00 724
2016-06-10 $17.40 $17.40 $17.25 $17.31 $14.21 7,742
2016-06-09 $17.79 $17.80 $17.71 $17.80 $14.62 5,867
2016-06-08 $18.00 $18.00 $17.94 $17.94 $14.73 2,322
2016-06-07 $17.97 $17.97 $17.91 $17.91 $14.71 579
2016-06-06 $17.85 $17.85 $17.81 $17.82 $14.63 3,650
2016-06-03 $17.69 $17.69 $17.69 $17.69 $14.53 11,546
2016-06-02 $17.60 $17.73 $17.60 $17.68 $14.52 3,980
2016-06-01 $17.76 $17.77 $17.65 $17.74 $14.56 14,233
2016-05-31 $17.80 $17.80 $17.76 $17.77 $14.59 1,197
2016-05-27 $17.73 $17.83 $17.73 $17.75 $14.58 4,636
2016-05-26 $17.81 $17.82 $17.81 $17.82 $14.63 3,131
2016-05-25 $17.78 $17.83 $17.78 $17.80 $14.62 3,174
2016-05-24 $17.53 $17.62 $17.53 $17.59 $14.44 1,580
2016-05-23 $17.43 $17.43 $17.33 $17.37 $14.27 1,362
2016-05-20 $17.50 $17.50 $17.37 $17.43 $14.31 1,422,726
2016-05-19 $17.32 $17.33 $17.32 $17.33 $14.23 4,941
2016-05-18 $17.44 $17.48 $17.44 $17.48 $14.35 703
2016-05-17 $17.50 $17.50 $17.31 $17.38 $14.27 17,528
2016-05-16 $17.48 $17.51 $17.43 $17.43 $14.31 2,688
2016-05-13 $17.34 $17.40 $17.24 $17.31 $14.21 7,954
2016-05-12 $17.61 $17.61 $17.34 $17.43 $14.31 2,777
2016-05-11 $17.49 $17.53 $17.44 $17.45 $14.33 16,170
2016-05-10 $17.61 $17.63 $17.61 $17.62 $14.47 54,705
2016-05-09 $17.42 $17.42 $17.34 $17.37 $14.26 32,809
2016-05-06 $17.35 $17.35 $17.34 $17.34 $14.24 470
2016-05-05 $17.34 $17.34 $17.31 $17.31 $14.21 2,010
2016-05-04 $17.27 $17.27 $17.24 $17.26 $14.17 773
2016-05-03 $17.53 $17.55 $17.43 $17.45 $14.33 8,806
2016-05-02 $17.56 $17.56 $17.56 $17.56 $14.42 211
2016-04-29 $17.60 $17.67 $17.50 $17.56 $14.42 5,431
2016-04-28 $17.88 $17.88 $17.71 $17.71 $14.54 6,143
2016-04-27 $18.01 $18.08 $17.97 $18.06 $14.83 7,654
2016-04-26 $18.04 $18.04 $17.95 $18.00 $14.78 9,152
2016-04-25 $17.91 $18.03 $17.91 $17.97 $14.76 4,889
2016-04-22 $18.13 $18.21 $18.01 $18.10 $14.86 13,801
2016-04-21 $18.19 $18.19 $18.04 $18.12 $14.88 2,357
2016-04-20 $18.10 $18.29 $18.09 $18.22 $14.96 11,450
2016-04-19 $17.92 $18.20 $17.92 $18.02 $14.80 44,388
2016-04-18 $17.81 $17.84 $17.72 $17.84 $14.65 2,684
2016-04-15 $17.73 $17.75 $17.72 $17.72 $14.55 979
2016-04-14 $17.76 $17.83 $17.67 $17.67 $14.51 149,996
2016-04-13 $17.62 $17.71 $17.60 $17.71 $14.54 7,377
2016-04-12 $17.22 $17.38 $17.21 $17.33 $14.23 118,496
2016-04-11 $17.09 $17.16 $17.09 $17.12 $14.06 805
2016-04-08 $17.11 $17.16 $17.05 $17.10 $14.04 35,582
2016-04-07 $16.84 $16.84 $16.80 $16.80 $13.79 1,607,987
2016-04-06 $16.86 $17.04 $16.76 $17.04 $13.99 19,231
2016-04-05 $16.83 $17.79 $16.75 $16.80 $13.79 12,237
2016-04-04 $17.14 $17.15 $17.12 $17.13 $14.07 3,659
2016-04-01 $17.61 $17.61 $17.08 $17.12 $14.06 1,750
2016-03-31 $17.45 $17.45 $17.33 $17.38 $14.27 11,089
2016-03-30 $17.57 $17.58 $17.44 $17.54 $14.40 3,814
2016-03-29 $16.98 $17.43 $16.98 $17.43 $14.31 3,304
2016-03-28 $17.38 $17.39 $17.20 $17.37 $14.26 3,652
2016-03-24 $17.73 $18.00 $17.25 $17.47 $14.34 9,254
2016-03-23 $17.42 $17.42 $17.37 $17.37 $14.26 622
2016-03-22 $17.50 $17.59 $17.49 $17.55 $14.36 11,922
2016-03-21 $17.58 $17.58 $17.49 $17.51 $14.33 1,579
2016-03-18 $18.12 $18.12 $17.52 $17.60 $14.40 12,257
2016-03-17 $17.55 $17.55 $17.55 $17.55 $14.36 200
2016-03-16 $17.36 $17.47 $17.28 $17.47 $14.29 9,276
2016-03-15 $17.38 $17.38 $17.38 $17.38 $14.22 600
2016-03-14 $17.60 $17.64 $17.52 $17.60 $14.40 8,057
2016-03-11 $17.50 $17.60 $17.45 $17.60 $14.40 63,741
2016-03-10 $17.36 $17.36 $16.95 $17.12 $14.01 4,790
2016-03-09 $17.27 $17.27 $17.19 $17.23 $14.09 2,568
2016-03-08 $17.22 $17.25 $17.07 $17.08 $13.97 11,019
2016-03-07 $17.30 $17.38 $17.20 $17.26 $14.12 5,429
2016-03-04 $17.43 $17.43 $17.43 $17.43 $14.26 600
2016-03-03 $17.17 $17.26 $17.15 $17.17 $14.05 7,290
2016-03-02 $17.12 $17.15 $17.02 $17.15 $14.03 3,046
2016-03-01 $16.86 $17.04 $16.80 $16.94 $13.86 3,479
2016-02-29 $16.62 $16.73 $16.54 $16.60 $13.58 3,856
2016-02-26 $16.80 $16.80 $16.69 $16.70 $13.66 3,694
2016-02-25 $16.57 $16.66 $16.47 $16.66 $13.63 6,435
2016-02-24 $16.51 $16.51 $16.14 $16.39 $13.41 8,167
2016-02-23 $16.70 $16.72 $16.47 $16.51 $13.51 31,052
2016-02-22 $16.82 $16.82 $16.70 $16.77 $13.72 4,034
2016-02-19 $16.49 $16.54 $16.40 $16.53 $13.52 14,151
2016-02-18 $16.76 $17.27 $16.54 $16.62 $13.60 40,470
2016-02-17 $16.60 $16.70 $16.60 $16.69 $13.65 177,323
2016-02-16 $16.41 $16.41 $16.20 $16.34 $13.37 22,154
2016-02-12 $15.77 $15.99 $15.74 $15.99 $13.08 21,410
2016-02-11 $16.04 $16.04 $15.58 $15.73 $12.87 25,889
2016-02-10 $16.34 $16.34 $16.01 $16.04 $13.12 21,204
2016-02-09 $16.03 $16.04 $15.87 $16.02 $13.10 17,073
2016-02-08 $16.21 $16.27 $16.05 $16.26 $13.30 34,286
2016-02-05 $16.72 $16.72 $16.40 $16.40 $13.42 14,192
2016-02-04 $16.71 $16.74 $16.62 $16.73 $13.69 5,104
2016-02-03 $16.76 $16.83 $16.49 $16.80 $13.74 16,311
2016-02-02 $16.86 $16.86 $16.68 $16.74 $13.70 6,629
2016-02-01 $17.10 $17.25 $17.10 $17.25 $14.11 3,918
2016-01-29 $17.18 $17.18 $17.14 $17.15 $14.03 2,884
2016-01-28 $17.10 $17.10 $16.75 $16.89 $13.82 9,807
2016-01-27 $16.91 $17.09 $16.82 $16.82 $13.76 15,277
2016-01-26 $16.88 $16.94 $16.79 $16.91 $13.84 7,836
2016-01-25 $16.62 $16.78 $16.62 $16.66 $13.62 4,487
2016-01-22 $16.75 $16.88 $16.75 $16.88 $13.80 2,097
2016-01-21 $16.18 $16.48 $16.18 $16.43 $13.44 4,015
2016-01-20 $16.17 $16.41 $16.17 $16.39 $13.41 2,875
2016-01-19 $16.73 $16.73 $16.73 $16.73 $13.69 389
2016-01-15 $16.48 $16.56 $16.48 $16.56 $13.55 880
2016-01-14 $17.01 $17.21 $17.01 $17.21 $14.08 2,794
2016-01-13 $17.22 $17.22 $17.10 $17.10 $13.99 949
2016-01-12 $17.13 $17.13 $17.01 $17.11 $14.00 2,650
2016-01-11 $17.12 $17.12 $16.97 $17.09 $13.98 5,407
2016-01-08 $17.25 $17.25 $17.25 $17.25 $14.11 185
2016-01-07 $17.22 $17.33 $17.22 $17.22 $14.09 1,237
2016-01-06 $17.54 $17.54 $17.54 $17.54 $14.35 127
2016-01-05 $17.85 $17.85 $17.84 $17.84 $14.59 722
2016-01-04 $17.79 $17.83 $17.75 $17.83 $14.59 2,944
2015-12-31 $18.16 $18.18 $18.15 $18.18 $14.87 2,935
2015-12-30 $18.38 $18.38 $18.38 $18.38 $15.04 1
2015-12-29 $18.25 $18.38 $18.25 $18.38 $15.04 10,110
2015-12-28 $18.29 $18.29 $18.29 $18.29 $14.85 367
2015-12-24 $18.44 $18.45 $18.44 $18.45 $14.98 726
2015-12-23 $18.02 $18.02 $18.02 $18.02 $14.63 1
2015-12-22 $17.95 $18.02 $17.94 $18.02 $14.63 1,107
2015-12-21 $17.99 $17.99 $17.87 $17.96 $14.58 13,924
2015-12-18 $18.05 $18.05 $17.95 $17.95 $14.57 4,098
2015-12-17 $18.24 $18.24 $18.23 $18.23 $14.80 2,432
2015-12-16 $18.10 $18.10 $18.10 $18.10 $14.69 44
2015-12-15 $17.80 $18.10 $17.80 $18.10 $14.69 2,512
2015-12-14 $17.70 $17.80 $17.70 $17.80 $14.45 2,907
2015-12-11 $17.76 $17.76 $17.68 $17.68 $14.35 706
2015-12-10 $18.29 $18.36 $18.17 $18.23 $14.80 36,858
2015-12-09 $18.33 $18.33 $18.15 $18.17 $14.75 5,922
2015-12-08 $18.37 $18.37 $18.34 $18.34 $14.89 3,719
2015-12-07 $18.62 $18.63 $18.59 $18.59 $15.09 4,825
2015-12-04 $18.50 $18.50 $18.50 $18.50 $15.02 0
2015-12-03 $18.54 $18.54 $18.50 $18.50 $15.02 1,508
2015-12-02 $18.95 $18.95 $18.84 $18.85 $15.30 16,322
2015-12-01 $18.99 $18.99 $18.96 $18.98 $15.41 1,826
2015-11-30 $18.87 $18.87 $18.85 $18.85 $15.30 1,391
2015-11-27 $18.82 $18.82 $18.82 $18.82 $15.27 0
2015-11-25 $18.84 $18.87 $18.81 $18.82 $15.27 11,348
2015-11-24 $18.83 $18.83 $18.83 $18.83 $15.29 250
2015-11-23 $18.90 $18.98 $18.78 $18.78 $15.25 2,820
2015-11-20 $18.90 $18.90 $18.87 $18.87 $15.32 678
2015-11-19 $18.85 $18.85 $18.85 $18.85 $15.30 54
2015-11-18 $18.81 $18.85 $18.81 $18.85 $15.30 1,473
2015-11-17 $18.39 $18.39 $18.39 $18.39 $14.93 0
2015-11-16 $18.39 $18.39 $18.39 $18.39 $14.93 0
2015-11-13 $18.42 $18.44 $18.39 $18.39 $14.93 553
2015-11-12 $18.76 $18.76 $18.76 $18.76 $15.23 0
2015-11-11 $18.81 $18.81 $18.76 $18.76 $15.23 624
2015-11-10 $18.81 $18.81 $18.62 $18.62 $15.12 13,491
2015-11-09 $18.81 $18.81 $18.81 $18.81 $15.27 0
2015-11-06 $18.79 $18.81 $18.79 $18.81 $15.27 3,900
2015-11-05 $18.84 $18.84 $18.84 $18.84 $15.29 959
2015-11-04 $18.87 $18.87 $18.87 $18.87 $15.32 2,069
2015-11-03 $18.84 $18.84 $18.84 $18.84 $15.29 0
2015-11-02 $18.83 $18.84 $18.83 $18.84 $15.29 1,100
2015-10-30 $18.77 $18.77 $18.77 $18.77 $15.24 0
2015-10-29 $18.77 $18.78 $18.77 $18.77 $15.24 2,106
2015-10-28 $18.95 $18.96 $18.95 $18.96 $15.39 1,097
2015-10-27 $18.92 $18.92 $18.92 $18.92 $15.36 0
2015-10-26 $18.92 $18.92 $18.92 $18.92 $15.36 400
2015-10-23 $19.20 $19.20 $18.95 $18.99 $15.42 15,013
2015-10-22 $18.82 $18.82 $18.82 $18.82 $15.28 100
2015-10-21 $18.83 $18.83 $18.57 $18.57 $15.07 1,454
2015-10-20 $18.54 $18.54 $18.54 $18.54 $15.05 445
2015-10-19 $18.51 $18.54 $18.51 $18.54 $15.05 400
2015-10-16 $18.51 $18.51 $18.51 $18.51 $15.03 0
2015-10-15 $18.46 $18.51 $18.46 $18.51 $15.03 400
2015-10-14 $18.34 $18.34 $18.34 $18.34 $14.89 3,600
2015-10-13 $18.49 $18.49 $18.35 $18.35 $14.90 350
2015-10-12 $18.41 $18.41 $18.41 $18.41 $14.94 10
2015-10-09 $18.41 $18.41 $18.41 $18.41 $14.94 0
2015-10-08 $18.41 $18.41 $18.41 $18.41 $14.94 0
2015-10-07 $18.71 $18.71 $18.34 $18.41 $14.94 2,536
2015-10-06 $18.24 $18.24 $18.24 $18.24 $14.81 7,000
2015-10-05 $17.88 $17.88 $17.88 $17.88 $14.51 0
2015-10-02 $17.82 $17.91 $17.82 $17.88 $14.51 1,251
2015-10-01 $17.79 $17.79 $17.48 $17.63 $14.31 12,960
2015-09-30 $17.55 $17.63 $17.41 $17.57 $14.26 21,597
2015-09-29 $17.18 $17.76 $17.11 $17.24 $14.00 28,246
2015-09-28 $18.38 $20.22 $17.31 $17.31 $14.05 30,086
2015-09-25 $17.83 $17.97 $17.51 $17.60 $14.29 23,853
2015-09-24 $17.34 $17.50 $17.24 $17.47 $14.18 19,618
2015-09-23 $17.66 $17.66 $17.48 $17.54 $14.24 18,468
2015-09-22 $17.57 $17.64 $17.49 $17.61 $14.30 34,700
2015-09-21 $18.18 $18.18 $17.89 $17.98 $14.60 19,297
2015-09-18 $17.98 $18.11 $17.92 $17.95 $14.57 16,300
2015-09-17 $18.45 $18.45 $18.26 $18.33 $14.88 18,787
2015-09-16 $18.27 $18.36 $18.26 $18.35 $14.90 16,680
2015-09-15 $17.94 $18.14 $17.94 $18.13 $14.72 20,991
2015-09-14 $17.98 $18.00 $17.93 $17.98 $14.60 17,672
2015-09-11 $18.14 $18.16 $18.01 $18.15 $14.73 47,759
2015-09-10 $18.06 $18.24 $18.06 $18.16 $14.74 20,810
2015-09-09 $18.44 $18.51 $18.11 $18.13 $14.72 33,493
2015-09-08 $18.10 $18.21 $18.05 $18.21 $14.78 110,791
2015-09-04 $17.69 $17.85 $17.63 $17.67 $14.34 15,110
2015-09-03 $18.15 $18.23 $18.02 $18.09 $14.69 13,276
2015-09-02 $17.99 $18.09 $17.89 $18.09 $14.69 12,732
2015-09-01 $17.87 $17.97 $17.78 $17.84 $14.48 13,650
2015-08-31 $18.37 $18.44 $18.35 $18.41 $14.94 34,260
2015-08-28 $19.12 $19.12 $18.38 $18.53 $15.04 149,063
2015-08-27 $18.46 $18.59 $18.32 $18.56 $15.07 444,253
2015-08-26 $17.98 $18.34 $17.94 $18.34 $14.89 12,242
2015-08-25 $18.34 $22.18 $17.43 $17.86 $14.50 86,377
2015-08-24 $17.76 $18.05 $17.58 $17.74 $14.40 21,702
2015-08-21 $18.53 $18.67 $18.34 $18.34 $14.89 19,602
2015-08-20 $19.28 $19.28 $18.75 $18.77 $15.24 14,878
2015-08-19 $19.28 $19.33 $19.18 $19.28 $15.65 10,250
2015-08-18 $19.44 $19.47 $19.42 $19.44 $15.78 10,293
2015-08-17 $19.38 $19.56 $19.38 $19.56 $15.88 10,200
2015-08-14 $19.52 $19.60 $19.48 $19.59 $15.90 10,523
2015-08-13 $19.44 $19.57 $19.44 $19.53 $15.85 10,200
2015-08-12 $19.65 $19.65 $19.29 $19.56 $15.88 10,450
2015-08-11 $19.69 $19.71 $19.63 $19.71 $16.00 11,000
2015-08-10 $19.91 $20.01 $19.88 $20.01 $16.24 9,600
2015-08-07 $19.85 $19.85 $19.85 $19.85 $16.11 0
2015-08-06 $19.73 $19.86 $19.72 $19.85 $16.11 3,170
2015-08-05 $19.83 $19.91 $19.82 $19.91 $16.16 2,500
2015-08-04 $20.06 $20.06 $19.69 $19.69 $15.98 18,938
2015-08-03 $20.00 $20.00 $19.74 $19.74 $16.02 17,760
2015-07-31 $19.81 $19.84 $19.80 $19.80 $16.07 50,802
2015-07-30 $19.92 $19.92 $19.66 $19.73 $16.02 31,358
2015-07-29 $19.62 $19.76 $19.61 $19.76 $16.04 68,014
2015-07-28 $19.45 $19.65 $19.45 $19.65 $15.95 27,610
2015-07-27 $19.43 $19.46 $19.41 $19.41 $15.76 53,800
2015-07-24 $19.73 $19.75 $19.59 $19.59 $15.90 35,610
2015-07-23 $19.82 $19.83 $19.78 $19.80 $16.07 120,896
2015-07-22 $19.70 $19.76 $19.70 $19.73 $16.02 409,563

IQ 50 Percent Hedged FTSE International ETF (HFXI) News Headlines

Recent IQ 50 Percent Hedged FTSE International ETF (HFXI) News
Similar Companies to IQ 50 Percent Hedged FTSE International ETF (HFXI) 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.