Invesco S&P International Developed Quality ETF (IDHQ) Exchange: NYSE ARCA

Data as of April 26, 2024

$29.73 ($0.18) 0.61%

Invesco S&P International Developed Quality ETF - Daily Information
Click for more stock information on Invesco S&P International Developed Quality ETF.
Daily Information Data
Date April 26, 2024
Open $29.65
Previous Close $29.73
High $29.82
Low $29.56
Adjusted Open $29.65
Previous Adjusted Close $29.73
Adjusted High $29.82
Adjusted Low $29.56

About Invesco S&P International Developed Quality ETF (IDHQ)

The Fund generally will invest at least 90% of its total assets in securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures S&P Dow Jones Indices (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is constructed from constituents of the S&P Developed ex-U.S. LargeMidCap (the “Parent Index”) that the Index Provider identifies as being of the highest quality—that is, stocks of companies that seek to generate higher revenue and cash flow than their counterparts through prudent use of assets and finances.In selecting constituent securities for the Underlying Index, the Index Provider calculates the quality score of each security in the Parent Index and selects the top 20% of securities with the highest quality scores based on a composite of the following three equally-weighted factors: (i) return-on-equity, calculated as the company’s trailing 12-month earnings per share divided by the company’s latest book value per share; (ii) accruals ratio, computed using the change of the company’s net operating assets over the last year divided by the company’s average net operating assets over the last two years; and (iii) financial leverage, calculated as the company’s latest total debt divided by the company’s book value.The Underlying Index is modified market-capitalization weighted, weighting component securities by multiplying their market capitalization and their quality score; securities with higher scores receive relatively greater weights.As of December 31, 2019, the Underlying Index was comprised of 229 securities with market capitalizations ranging from $1.9 billion to $221.6 billion and represented the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco S&P International Developed Quality ETF (IDHQ)

Date Open High Low Close Adj.Close Volume
2024-04-26 $29.65 $29.82 $29.56 $29.73 $29.73 19,430
2024-04-25 $29.24 $29.60 $29.10 $29.55 $29.55 93,467
2024-04-24 $29.74 $29.83 $29.47 $29.71 $29.71 41,485
2024-04-23 $29.61 $29.88 $29.43 $29.83 $29.83 72,096
2024-04-22 $29.29 $29.54 $29.07 $29.43 $29.43 26,432
2024-04-19 $29.21 $29.22 $29.00 $29.02 $29.02 64,812
2024-04-18 $29.33 $29.34 $29.03 $29.18 $29.18 32,029
2024-04-17 $29.57 $29.59 $29.12 $29.33 $29.33 31,475
2024-04-16 $29.39 $29.48 $29.18 $29.40 $29.40 46,472
2024-04-15 $30.07 $30.07 $29.42 $29.42 $29.42 29,057
2024-04-12 $29.90 $29.90 $29.51 $29.81 $29.81 48,038
2024-04-11 $30.27 $30.27 $29.79 $29.99 $29.99 33,715
2024-04-10 $29.96 $30.06 $29.85 $29.88 $29.88 29,907
2024-04-09 $30.48 $30.48 $30.03 $30.23 $30.23 37,468
2024-04-08 $30.29 $30.39 $30.21 $30.24 $30.24 29,800
2024-04-05 $30.14 $30.29 $30.02 $30.12 $30.12 39,958
2024-04-04 $30.61 $30.61 $30.03 $30.20 $30.20 33,505
2024-04-03 $30.29 $30.54 $30.19 $30.47 $30.47 36,945
2024-04-02 $30.36 $30.36 $30.18 $30.26 $30.26 22,549
2024-04-01 $30.56 $30.78 $30.49 $30.56 $30.56 55,051
2024-03-28 $30.59 $30.71 $30.56 $30.67 $30.67 37,818
2024-03-27 $30.58 $30.63 $30.44 $30.63 $30.63 35,675
2024-03-26 $30.59 $30.62 $30.38 $30.45 $30.45 41,101
2024-03-25 $30.51 $30.53 $30.42 $30.43 $30.43 51,693
2024-03-22 $30.55 $30.57 $30.35 $30.45 $30.45 40,117
2024-03-21 $30.67 $30.75 $30.53 $30.65 $30.65 28,765
2024-03-20 $30.34 $30.65 $30.27 $30.64 $30.64 24,425
2024-03-19 $30.31 $30.48 $30.21 $30.24 $30.24 26,819
2024-03-18 $30.38 $30.38 $30.25 $30.25 $30.25 12,060
2024-03-15 $30.67 $30.76 $30.41 $30.45 $30.23 61,764
2024-03-14 $30.98 $30.98 $30.58 $30.66 $30.44 39,880
2024-03-13 $30.92 $31.02 $30.78 $30.78 $30.56 32,137
2024-03-12 $30.64 $30.87 $30.59 $30.84 $30.62 23,370
2024-03-11 $30.61 $30.66 $30.42 $30.55 $30.33 29,371
2024-03-08 $30.93 $30.97 $30.55 $30.60 $30.60 33,406
2024-03-07 $30.73 $30.95 $30.64 $30.90 $30.90 28,330
2024-03-06 $30.39 $30.54 $30.29 $30.36 $30.36 23,996
2024-03-05 $30.23 $30.25 $29.96 $29.99 $29.99 35,318
2024-03-04 $30.34 $30.36 $30.19 $30.28 $30.28 30,511
2024-03-01 $30.04 $30.37 $30.04 $30.34 $30.34 23,651
2024-02-29 $30.10 $30.10 $29.80 $29.91 $29.91 27,184
2024-02-28 $29.93 $30.01 $29.78 $29.95 $29.95 42,713
2024-02-27 $29.90 $30.15 $29.90 $30.02 $30.02 23,110
2024-02-26 $30.09 $30.18 $29.97 $30.01 $30.01 135,358
2024-02-23 $30.16 $30.24 $29.99 $30.08 $30.08 45,405
2024-02-22 $29.98 $30.14 $29.85 $30.07 $30.07 105,584
2024-02-21 $29.69 $29.69 $29.47 $29.61 $29.61 118,924
2024-02-20 $29.84 $29.84 $29.50 $29.71 $29.71 58,277
2024-02-16 $29.64 $29.78 $29.59 $29.67 $29.67 24,127
2024-02-15 $29.44 $29.70 $29.43 $29.57 $29.57 47,138
2024-02-14 $29.14 $29.31 $29.05 $29.31 $29.31 38,821
2024-02-13 $29.01 $29.09 $28.76 $28.85 $28.85 39,067
2024-02-12 $29.36 $29.54 $29.29 $29.47 $29.47 64,416
2024-02-09 $29.27 $29.49 $29.23 $29.47 $29.47 64,448
2024-02-08 $29.17 $29.28 $29.12 $29.15 $29.15 463,237
2024-02-07 $29.20 $29.28 $29.10 $29.13 $29.13 140,017
2024-02-06 $29.06 $29.25 $28.95 $29.25 $29.25 66,337
2024-02-05 $29.18 $29.18 $28.75 $29.03 $29.03 120,910
2024-02-02 $29.31 $29.31 $28.91 $29.18 $29.18 445,744
2024-02-01 $29.14 $29.39 $28.96 $29.39 $29.39 11,763
2024-01-31 $29.27 $29.28 $28.80 $29.02 $29.02 16,681
2024-01-30 $29.10 $29.13 $28.96 $29.13 $29.13 27,725
2024-01-29 $28.99 $29.14 $28.81 $29.14 $29.14 22,116
2024-01-26 $28.93 $28.95 $28.83 $28.92 $28.92 35,779
2024-01-25 $28.61 $28.65 $28.45 $28.65 $28.65 35,789
2024-01-24 $28.58 $28.65 $28.42 $28.46 $28.46 39,812
2024-01-23 $28.04 $28.13 $27.97 $28.08 $28.08 63,367
2024-01-22 $28.16 $28.21 $28.11 $28.15 $28.15 20,911
2024-01-19 $28.04 $28.22 $27.92 $28.12 $28.12 39,334
2024-01-18 $27.92 $28.05 $27.84 $28.05 $28.05 31,320
2024-01-17 $27.79 $27.84 $27.63 $27.84 $27.84 43,884
2024-01-16 $28.17 $28.20 $27.97 $28.03 $28.03 50,376
2024-01-12 $28.61 $28.64 $28.46 $28.52 $28.52 33,671
2024-01-11 $28.49 $28.49 $28.14 $28.41 $28.41 34,181
2024-01-10 $28.36 $28.45 $28.31 $28.43 $28.43 51,808
2024-01-09 $28.29 $28.34 $28.18 $28.24 $28.24 28,987
2024-01-08 $28.26 $28.45 $28.19 $28.40 $28.40 32,221
2024-01-05 $28.20 $28.37 $28.11 $28.13 $28.13 17,502
2024-01-04 $28.25 $28.34 $28.17 $28.23 $28.23 22,684
2024-01-03 $28.06 $28.26 $28.01 $28.19 $28.19 59,934
2024-01-02 $28.22 $28.40 $28.16 $28.25 $28.25 52,851
2023-12-29 $28.62 $28.67 $28.55 $28.59 $28.59 13,578
2023-12-28 $28.68 $28.83 $28.55 $28.72 $28.72 53,569
2023-12-27 $28.59 $28.72 $28.55 $28.64 $28.64 165,356
2023-12-26 $28.26 $28.63 $28.26 $28.50 $28.50 34,054
2023-12-22 $28.48 $28.48 $28.31 $28.38 $28.38 27,149
2023-12-21 $28.34 $28.45 $28.17 $28.45 $28.45 37,947
2023-12-20 $28.37 $28.37 $27.86 $28.13 $28.13 30,508
2023-12-19 $28.32 $28.32 $28.14 $28.27 $28.27 23,588
2023-12-18 $28.19 $28.19 $27.91 $27.95 $27.95 33,713
2023-12-15 $28.25 $28.25 $27.92 $27.94 $27.94 49,864
2023-12-14 $28.32 $28.32 $28.13 $28.21 $28.21 17,350
2023-12-13 $27.75 $28.20 $27.55 $28.20 $28.20 22,800
2023-12-12 $27.63 $27.67 $27.43 $27.46 $27.46 26,669
2023-12-11 $27.38 $27.57 $27.38 $27.51 $27.51 14,493
2023-12-08 $27.37 $27.49 $27.33 $27.49 $27.49 16,455
2023-12-07 $27.44 $27.44 $27.14 $27.36 $27.36 16,363
2023-12-06 $27.67 $27.67 $27.24 $27.26 $27.26 23,003
2023-12-05 $27.34 $27.37 $27.25 $27.31 $27.31 27,181
2023-12-04 $27.43 $27.45 $27.33 $27.45 $27.45 23,204
2023-12-01 $27.39 $27.64 $27.34 $27.60 $27.60 30,072
2023-11-30 $27.44 $27.44 $27.26 $27.35 $27.35 29,999
2023-11-29 $27.55 $27.55 $27.25 $27.34 $27.34 18,863
2023-11-28 $28.70 $29.05 $27.16 $27.26 $27.26 59,658
2023-11-27 $27.55 $27.55 $27.29 $27.33 $27.33 45,381
2023-11-24 $27.41 $27.54 $27.40 $27.54 $27.54 1,895
2023-11-22 $27.38 $27.38 $27.09 $27.35 $27.35 24,543
2023-11-21 $27.33 $27.33 $27.16 $27.29 $27.29 22,043
2023-11-20 $27.15 $27.28 $27.06 $27.20 $27.20 30,450
2023-11-17 $27.06 $27.07 $26.94 $27.07 $27.07 30,820
2023-11-16 $26.85 $26.85 $26.64 $26.70 $26.70 29,727
2023-11-15 $26.89 $26.93 $26.76 $26.84 $26.84 25,229
2023-11-14 $26.70 $26.91 $26.70 $26.82 $26.82 37,838
2023-11-13 $26.05 $26.38 $26.05 $26.29 $26.29 50,546
2023-11-10 $26.24 $26.24 $25.89 $26.22 $26.22 28,937
2023-11-09 $26.32 $26.38 $26.06 $26.10 $26.10 327,300
2023-11-08 $26.10 $26.18 $25.99 $25.99 $25.99 23,155
2023-11-07 $25.98 $26.08 $25.84 $25.97 $25.97 29,340
2023-11-06 $26.24 $26.28 $26.13 $26.22 $26.22 113,923
2023-11-03 $26.25 $26.34 $26.13 $26.19 $26.19 17,620
2023-11-02 $26.03 $26.21 $25.97 $26.17 $26.17 9,548
2023-11-01 $25.41 $25.64 $25.33 $25.52 $25.52 18,850
2023-10-31 $25.28 $25.40 $25.23 $25.31 $25.31 14,241
2023-10-30 $25.40 $25.49 $25.28 $25.39 $25.39 14,447
2023-10-27 $25.35 $25.35 $25.00 $25.07 $25.07 20,510
2023-10-26 $25.49 $25.49 $25.13 $25.30 $25.30 16,831
2023-10-25 $25.64 $25.64 $25.37 $25.44 $25.44 13,337
2023-10-24 $25.49 $25.60 $25.43 $25.59 $25.59 98,347
2023-10-23 $25.27 $25.58 $25.25 $25.39 $25.39 27,071
2023-10-20 $25.57 $25.61 $25.33 $25.35 $25.35 24,233
2023-10-19 $25.79 $25.80 $25.50 $25.68 $25.68 31,798
2023-10-18 $26.10 $26.11 $25.88 $25.92 $25.92 16,397
2023-10-17 $26.02 $26.38 $26.02 $26.25 $26.25 25,577
2023-10-16 $26.06 $26.25 $26.01 $26.20 $26.20 12,284
2023-10-13 $26.19 $26.30 $26.03 $26.10 $26.10 18,399
2023-10-12 $26.37 $26.37 $26.06 $26.17 $26.17 22,200
2023-10-11 $26.29 $26.37 $26.16 $26.29 $26.29 65,921
2023-10-10 $26.01 $26.31 $26.01 $26.18 $26.18 11,086
2023-10-09 $25.72 $25.93 $25.63 $25.85 $25.85 10,765
2023-10-06 $25.47 $25.88 $25.42 $25.78 $25.78 14,426
2023-10-05 $25.35 $25.54 $25.35 $25.54 $25.54 16,570
2023-10-04 $25.55 $25.55 $25.09 $25.45 $25.45 13,943
2023-10-03 $25.36 $25.46 $25.14 $25.26 $25.26 16,444
2023-10-02 $25.74 $25.74 $25.44 $25.57 $25.57 16,354
2023-09-29 $26.25 $26.25 $25.83 $25.90 $25.90 27,535
2023-09-28 $25.75 $26.04 $25.74 $25.94 $25.94 21,254
2023-09-27 $25.92 $25.92 $25.52 $25.66 $25.66 28,995
2023-09-26 $25.88 $25.88 $25.67 $25.68 $25.68 33,837
2023-09-25 $25.88 $26.05 $25.86 $26.01 $26.01 13,734
2023-09-22 $26.26 $26.28 $26.02 $26.07 $26.07 30,232
2023-09-21 $26.45 $26.45 $25.99 $26.08 $26.08 24,896
2023-09-20 $26.86 $26.86 $26.50 $26.50 $26.50 19,111
2023-09-19 $26.64 $26.64 $26.43 $26.53 $26.53 14,980
2023-09-18 $26.68 $26.72 $26.50 $26.55 $26.55 14,072
2023-09-15 $26.99 $27.15 $26.87 $26.94 $26.77 14,560
2023-09-14 $26.71 $27.02 $26.71 $26.93 $26.76 48,908
2023-09-13 $26.62 $26.71 $26.50 $26.58 $26.41 24,168
2023-09-12 $26.82 $26.83 $26.67 $26.68 $26.51 7,012
2023-09-11 $26.95 $26.95 $26.70 $26.78 $26.61 22,465
2023-09-08 $26.69 $26.69 $26.58 $26.67 $26.50 8,728
2023-09-07 $26.60 $26.69 $26.56 $26.59 $26.42 11,543
2023-09-06 $26.83 $26.83 $26.56 $26.64 $26.47 36,815
2023-09-05 $27.06 $27.06 $26.74 $26.84 $26.67 22,911
2023-09-01 $27.34 $27.34 $26.91 $26.93 $26.93 19,514
2023-08-31 $27.08 $27.15 $26.91 $26.97 $26.97 7,397
2023-08-30 $27.17 $27.30 $27.09 $27.23 $27.23 16,794
2023-08-29 $26.87 $27.23 $26.80 $27.23 $27.23 34,543
2023-08-28 $26.69 $26.83 $26.67 $26.83 $26.83 9,307
2023-08-25 $26.61 $26.64 $26.32 $26.64 $26.64 14,271
2023-08-24 $26.67 $26.67 $26.36 $26.36 $26.36 10,988
2023-08-23 $26.65 $26.82 $26.61 $26.78 $26.78 15,163
2023-08-22 $26.65 $26.65 $26.45 $26.45 $26.45 30,613
2023-08-21 $26.74 $26.74 $26.46 $26.64 $26.64 16,372
2023-08-18 $26.36 $26.51 $26.30 $26.49 $26.49 6,083
2023-08-17 $26.83 $26.83 $26.42 $26.42 $26.42 47,902
2023-08-16 $26.87 $26.89 $26.64 $26.64 $26.64 8,590
2023-08-15 $27.13 $27.13 $26.75 $26.86 $26.86 16,079
2023-08-14 $27.11 $27.18 $27.00 $27.13 $27.13 28,186
2023-08-11 $27.18 $27.39 $27.18 $27.19 $27.19 14,707
2023-08-10 $27.69 $27.70 $27.40 $27.46 $27.46 7,948
2023-08-09 $27.46 $27.51 $27.34 $27.42 $27.42 20,812
2023-08-08 $27.24 $27.32 $27.07 $27.32 $27.32 14,035
2023-08-07 $27.22 $27.31 $27.15 $27.31 $27.31 7,802
2023-08-04 $27.15 $27.36 $26.98 $26.99 $26.99 12,907
2023-08-03 $26.96 $27.08 $26.83 $27.07 $27.07 44,797
2023-08-02 $27.37 $27.37 $26.99 $27.07 $27.07 30,620
2023-08-01 $27.82 $27.92 $27.36 $27.58 $27.58 76,212
2023-07-31 $27.81 $27.90 $27.73 $27.85 $27.85 8,098
2023-07-28 $27.84 $27.84 $27.61 $27.78 $27.78 20,104
2023-07-27 $28.03 $28.03 $27.50 $27.59 $27.59 10,501
2023-07-26 $27.69 $27.71 $27.41 $27.61 $27.61 8,687
2023-07-25 $27.65 $27.77 $27.60 $27.72 $27.72 11,469
2023-07-24 $27.67 $27.67 $27.49 $27.60 $27.60 6,450
2023-07-21 $27.74 $27.74 $27.51 $27.65 $27.65 8,826
2023-07-20 $27.66 $27.66 $27.47 $27.53 $27.53 16,894
2023-07-19 $27.77 $27.77 $27.52 $27.61 $27.61 22,004
2023-07-18 $27.64 $27.74 $27.48 $27.73 $27.73 11,626
2023-07-17 $27.70 $27.70 $27.46 $27.59 $27.59 14,947
2023-07-14 $27.79 $27.80 $27.64 $27.69 $27.69 50,196
2023-07-13 $27.60 $27.70 $27.59 $27.70 $27.70 43,469
2023-07-12 $27.08 $27.26 $26.99 $27.14 $27.14 70,397
2023-07-11 $26.60 $26.76 $26.49 $26.76 $26.76 13,266
2023-07-10 $26.36 $26.53 $26.36 $26.46 $26.46 18,689
2023-07-07 $26.29 $26.54 $26.29 $26.40 $26.40 23,249
2023-07-06 $26.55 $26.55 $26.08 $26.28 $26.28 59,589
2023-07-05 $26.88 $26.91 $26.80 $26.82 $26.82 8,785
2023-07-03 $27.23 $27.23 $27.01 $27.09 $27.09 9,599
2023-06-30 $27.03 $27.14 $27.01 $27.11 $27.11 28,593
2023-06-29 $26.73 $26.77 $26.70 $26.75 $26.75 8,539
2023-06-28 $26.72 $26.86 $26.68 $26.74 $26.74 12,925
2023-06-27 $26.64 $26.85 $26.51 $26.82 $26.82 24,762
2023-06-26 $26.63 $26.70 $26.53 $26.59 $26.59 31,632
2023-06-23 $26.53 $26.61 $26.49 $26.55 $26.55 9,404
2023-06-22 $26.78 $26.90 $26.75 $26.84 $26.84 24,721
2023-06-21 $27.00 $27.12 $26.88 $27.09 $27.09 25,302
2023-06-20 $28.71 $28.71 $26.94 $27.04 $27.04 45,508
2023-06-16 $27.66 $27.76 $27.56 $27.57 $27.38 12,354
2023-06-15 $27.44 $27.70 $27.40 $27.70 $27.51 93,487
2023-06-14 $27.41 $27.43 $27.12 $27.24 $27.06 12,231
2023-06-13 $27.11 $27.27 $27.11 $27.17 $26.99 35,453
2023-06-12 $27.03 $28.11 $26.78 $26.88 $26.70 11,891
2023-06-09 $26.84 $26.86 $26.76 $26.80 $26.80 12,539
2023-06-08 $26.67 $26.88 $26.67 $26.88 $26.88 20,310
2023-06-07 $26.73 $26.79 $26.52 $26.56 $26.56 17,713
2023-06-06 $26.62 $26.78 $26.62 $26.77 $26.77 13,149
2023-06-05 $26.70 $26.84 $26.60 $26.62 $26.62 28,306
2023-06-02 $26.71 $26.79 $26.61 $26.74 $26.74 59,230
2023-06-01 $26.21 $26.46 $26.21 $26.39 $26.39 26,265
2023-05-31 $25.89 $26.10 $25.86 $26.02 $26.02 14,373
2023-05-30 $26.66 $26.66 $26.21 $26.27 $26.27 18,350
2023-05-26 $26.48 $26.65 $26.48 $26.61 $26.61 6,083
2023-05-25 $26.17 $26.26 $26.11 $26.26 $26.26 4,758
2023-05-24 $26.49 $26.49 $26.22 $26.23 $26.23 11,429
2023-05-23 $26.99 $26.99 $26.63 $26.65 $26.65 4,916
2023-05-22 $27.23 $27.23 $27.06 $27.08 $27.08 10,880
2023-05-19 $27.04 $27.12 $27.02 $27.11 $27.11 6,686
2023-05-18 $26.97 $26.97 $26.74 $26.92 $26.92 8,733
2023-05-17 $26.98 $26.98 $26.71 $26.91 $26.91 42,311
2023-05-16 $26.91 $26.91 $26.75 $26.75 $26.75 72,287
2023-05-15 $26.89 $27.04 $26.82 $27.02 $27.02 25,766
2023-05-12 $26.88 $26.88 $26.71 $26.78 $26.78 4,989
2023-05-11 $26.79 $26.85 $26.72 $26.83 $26.83 327,310
2023-05-10 $27.04 $27.04 $26.77 $26.91 $26.91 5,136
2023-05-09 $26.89 $27.04 $26.89 $26.96 $26.96 7,951
2023-05-08 $27.26 $27.26 $27.14 $27.15 $27.15 7,282
2023-05-05 $26.81 $27.16 $26.81 $27.11 $27.11 14,293
2023-05-04 $26.70 $26.83 $26.59 $26.71 $26.71 16,606
2023-05-03 $26.78 $26.91 $26.77 $26.77 $26.77 3,635
2023-05-02 $26.70 $26.73 $26.56 $26.71 $26.71 14,452
2023-05-01 $27.01 $27.02 $26.93 $26.98 $26.98 4,830
2023-04-28 $26.81 $27.07 $26.81 $27.07 $27.07 20,482
2023-04-27 $26.75 $26.99 $26.72 $26.92 $26.92 10,881
2023-04-26 $26.93 $26.97 $26.66 $26.68 $26.68 7,354
2023-04-25 $27.15 $27.15 $26.78 $26.78 $26.78 20,294
2023-04-24 $27.20 $27.22 $27.09 $27.22 $27.22 6,193
2023-04-21 $27.06 $27.18 $26.92 $27.18 $27.18 7,350
2023-04-20 $27.04 $27.11 $26.96 $27.00 $27.00 18,806
2023-04-19 $27.02 $27.05 $26.99 $27.01 $27.01 10,611
2023-04-18 $27.18 $27.29 $27.16 $27.23 $27.23 13,072
2023-04-17 $27.17 $27.20 $27.03 $27.16 $27.16 15,997
2023-04-14 $27.30 $27.39 $27.09 $27.17 $27.17 28,449
2023-04-13 $27.18 $27.38 $27.18 $27.29 $27.29 250,829
2023-04-12 $26.99 $27.02 $26.83 $26.87 $26.87 487,052
2023-04-11 $26.60 $26.75 $26.60 $26.69 $26.69 19,901
2023-04-10 $26.40 $26.56 $26.38 $26.53 $26.53 15,729
2023-04-06 $26.43 $26.69 $26.42 $26.49 $26.49 9,636
2023-04-05 $26.52 $26.60 $26.42 $26.48 $26.48 16,985
2023-04-04 $26.61 $26.69 $26.55 $26.58 $26.58 11,559
2023-04-03 $26.50 $26.66 $26.45 $26.65 $26.65 21,807
2023-03-31 $26.31 $26.48 $26.31 $26.41 $26.41 21,037
2023-03-30 $26.34 $26.37 $26.25 $26.36 $26.36 59,638
2023-03-29 $25.78 $25.98 $25.78 $25.96 $25.96 18,772
2023-03-28 $25.59 $25.67 $25.54 $25.61 $25.61 34,634
2023-03-27 $25.44 $25.67 $25.43 $25.61 $25.61 125,348
2023-03-24 $25.23 $25.38 $25.11 $25.32 $25.32 41,825
2023-03-23 $25.47 $25.67 $25.21 $25.35 $25.35 42,826
2023-03-22 $25.47 $25.65 $25.28 $25.28 $25.28 15,797
2023-03-21 $25.35 $25.35 $25.15 $25.28 $25.28 8,970
2023-03-20 $25.06 $25.07 $24.90 $25.02 $25.02 46,267
2023-03-17 $25.11 $25.11 $24.82 $24.97 $24.70 50,972
2023-03-16 $24.51 $25.11 $24.51 $25.10 $24.83 98,353
2023-03-15 $24.69 $24.77 $24.43 $24.68 $24.42 79,752
2023-03-14 $25.46 $25.50 $25.34 $25.48 $25.21 74,697
2023-03-13 $25.01 $25.32 $24.99 $25.18 $24.91 20,819
2023-03-10 $25.35 $25.48 $25.13 $25.13 $25.13 5,087
2023-03-09 $25.48 $25.66 $25.28 $25.28 $25.28 255,545
2023-03-08 $25.38 $25.57 $25.37 $25.54 $25.54 379,202
2023-03-07 $25.72 $25.83 $25.31 $25.37 $25.37 25,796
2023-03-06 $25.96 $25.98 $25.88 $25.89 $25.89 15,195
2023-03-03 $26.05 $26.12 $25.81 $26.09 $26.09 39,777
2023-03-02 $25.49 $25.84 $25.49 $25.79 $25.79 12,722
2023-03-01 $25.65 $25.71 $25.49 $25.59 $25.59 12,356
2023-02-28 $25.52 $25.61 $25.37 $25.37 $25.37 9,801
2023-02-27 $25.68 $25.70 $25.55 $25.64 $25.64 12,658
2023-02-24 $25.43 $25.45 $25.31 $25.40 $25.40 19,849
2023-02-23 $26.03 $26.03 $25.65 $25.87 $25.87 10,294
2023-02-22 $25.92 $25.93 $25.74 $25.76 $25.76 31,454
2023-02-21 $26.18 $26.18 $25.87 $25.94 $25.94 21,496
2023-02-17 $26.08 $26.31 $26.06 $26.24 $26.24 12,721
2023-02-16 $26.30 $26.55 $26.15 $26.21 $26.21 14,268
2023-02-15 $26.14 $26.40 $26.14 $26.37 $26.37 160,751
2023-02-14 $26.29 $26.51 $26.27 $26.46 $26.46 24,454
2023-02-13 $26.21 $26.47 $26.18 $26.42 $26.42 26,848
2023-02-10 $26.09 $26.13 $26.00 $26.12 $26.12 52,894
2023-02-09 $26.54 $26.54 $26.18 $26.24 $26.24 12,625
2023-02-08 $26.37 $26.37 $26.19 $26.23 $26.23 8,825
2023-02-07 $26.13 $26.54 $26.07 $26.48 $26.48 25,807
2023-02-06 $26.26 $26.30 $26.14 $26.25 $26.25 12,777
2023-02-03 $26.68 $26.76 $26.51 $26.55 $26.55 22,802
2023-02-02 $26.96 $26.96 $26.57 $26.69 $26.69 44,646
2023-02-01 $26.53 $26.84 $26.32 $26.78 $26.78 25,603
2023-01-31 $26.46 $26.62 $26.32 $26.62 $26.62 25,674
2023-01-30 $26.63 $26.63 $26.43 $26.47 $26.47 15,874
2023-01-27 $26.56 $26.69 $26.53 $26.66 $26.66 71,340
2023-01-26 $26.74 $26.76 $26.51 $26.76 $26.76 19,779
2023-01-25 $26.48 $26.80 $26.48 $26.75 $26.75 59,645
2023-01-24 $26.54 $26.66 $26.43 $26.65 $26.65 8,785
2023-01-23 $26.53 $26.76 $26.53 $26.75 $26.75 11,429
2023-01-20 $26.33 $26.57 $26.33 $26.56 $26.56 11,250
2023-01-19 $26.37 $26.43 $26.22 $26.38 $26.38 16,300
2023-01-18 $26.83 $26.84 $26.40 $26.43 $26.43 51,644
2023-01-17 $26.46 $26.61 $26.43 $26.51 $26.51 38,705
2023-01-13 $26.12 $26.37 $26.08 $26.37 $26.37 17,127
2023-01-12 $25.81 $26.27 $25.75 $26.19 $26.19 43,392
2023-01-11 $25.81 $25.88 $25.69 $25.88 $25.88 14,810
2023-01-10 $25.58 $25.73 $25.55 $25.73 $25.73 97,306
2023-01-09 $25.84 $25.99 $25.64 $25.65 $25.65 10,758
2023-01-06 $24.88 $25.56 $24.88 $25.52 $25.52 12,097
2023-01-05 $24.81 $24.93 $24.75 $24.83 $24.83 9,048
2023-01-04 $25.07 $25.13 $24.88 $25.05 $25.05 16,747
2023-01-03 $25.00 $25.00 $24.67 $24.72 $24.72 9,865
2022-12-30 $24.97 $24.97 $24.63 $24.74 $24.74 30,749
2022-12-29 $24.82 $25.04 $24.82 $24.99 $24.99 97,294
2022-12-28 $24.88 $24.97 $24.58 $24.63 $24.63 25,262
2022-12-27 $24.77 $24.99 $24.77 $24.89 $24.89 8,987
2022-12-23 $24.77 $24.85 $24.59 $24.76 $24.76 12,348
2022-12-22 $24.98 $24.98 $24.46 $24.67 $24.67 52,041
2022-12-21 $24.87 $25.06 $24.85 $24.94 $24.94 24,637
2022-12-20 $24.67 $24.75 $24.62 $24.62 $24.62 3,323
2022-12-19 $24.98 $24.98 $24.55 $24.63 $24.63 12,960
2022-12-16 $24.86 $24.91 $24.70 $24.76 $24.72 14,575
2022-12-15 $25.43 $25.43 $24.98 $25.01 $24.97 10,936
2022-12-14 $25.64 $26.50 $25.59 $25.69 $25.65 230,305
2022-12-13 $26.04 $26.05 $25.63 $25.75 $25.75 24,140
2022-12-12 $25.27 $25.31 $25.16 $25.31 $25.31 16,932
2022-12-09 $25.28 $25.48 $25.21 $25.21 $25.21 17,244
2022-12-08 $25.05 $25.28 $25.00 $25.27 $25.27 10,263
2022-12-07 $25.08 $25.14 $24.96 $25.08 $25.08 14,699
2022-12-06 $25.35 $25.35 $25.05 $25.10 $25.10 54,098
2022-12-05 $25.29 $25.38 $25.16 $25.24 $25.24 4,454
2022-12-02 $25.49 $25.69 $25.35 $25.65 $25.65 24,485
2022-12-01 $25.46 $25.68 $25.46 $25.54 $25.54 31,571
2022-11-30 $25.04 $25.40 $24.79 $25.40 $25.40 13,641
2022-11-29 $24.76 $24.81 $24.74 $24.78 $24.78 7,401
2022-11-28 $24.97 $24.97 $24.66 $24.75 $24.75 52,473
2022-11-25 $25.04 $25.10 $25.01 $25.01 $25.01 920
2022-11-23 $24.65 $24.94 $24.65 $24.90 $24.90 20,272
2022-11-22 $24.36 $24.64 $24.36 $24.64 $24.64 24,921
2022-11-21 $24.42 $24.42 $24.20 $24.34 $24.34 21,123
2022-11-18 $24.44 $24.50 $24.32 $24.42 $24.42 29,700
2022-11-17 $24.12 $24.40 $24.12 $24.38 $24.38 23,630
2022-11-16 $24.45 $24.53 $24.43 $24.43 $24.43 8,339
2022-11-15 $24.72 $24.81 $24.39 $24.57 $24.57 12,407
2022-11-14 $24.57 $24.70 $24.48 $24.51 $24.51 13,310
2022-11-11 $24.44 $24.77 $24.44 $24.67 $24.67 31,280
2022-11-10 $23.83 $24.19 $23.77 $24.12 $24.12 12,821
2022-11-09 $23.11 $23.11 $22.83 $22.88 $22.88 40,952
2022-11-08 $23.02 $23.28 $22.94 $23.09 $23.09 31,398
2022-11-07 $22.85 $22.92 $22.75 $22.87 $22.87 10,379
2022-11-04 $22.51 $22.74 $22.43 $22.74 $22.74 19,041
2022-11-03 $21.82 $22.03 $21.82 $21.90 $21.90 6,439
2022-11-02 $22.42 $22.48 $22.03 $22.04 $22.04 3,139
2022-11-01 $22.67 $22.67 $22.34 $22.44 $22.44 24,907
2022-10-31 $22.22 $22.34 $22.20 $22.20 $22.20 45,826
2022-10-28 $22.21 $22.49 $22.21 $22.47 $22.47 17,862
2022-10-27 $22.49 $22.51 $22.29 $22.31 $22.31 32,706
2022-10-26 $22.43 $22.77 $22.43 $22.61 $22.61 49,374
2022-10-25 $22.08 $22.43 $22.08 $22.36 $22.36 79,514
2022-10-24 $21.78 $21.98 $21.78 $21.89 $21.89 23,637
2022-10-21 $21.48 $21.83 $21.40 $21.83 $21.83 41,896
2022-10-20 $21.54 $21.80 $21.42 $21.49 $21.49 13,283
2022-10-19 $21.61 $21.68 $21.43 $21.55 $21.55 11,268
2022-10-18 $21.95 $21.95 $21.67 $21.76 $21.76 29,235
2022-10-17 $21.68 $21.80 $21.63 $21.65 $21.65 278,877
2022-10-14 $21.52 $21.52 $21.08 $21.11 $21.11 21,489
2022-10-13 $20.63 $21.61 $20.55 $21.53 $21.53 20,649
2022-10-12 $21.20 $21.26 $21.12 $21.20 $21.20 12,241
2022-10-11 $21.26 $21.54 $21.11 $21.17 $21.17 19,206
2022-10-10 $21.51 $21.60 $21.39 $21.44 $21.44 123,178
2022-10-07 $21.72 $21.76 $21.49 $21.59 $21.59 12,164
2022-10-06 $22.17 $22.17 $21.99 $22.03 $22.03 49,111
2022-10-05 $22.20 $22.48 $22.13 $22.35 $22.35 9,397
2022-10-04 $22.28 $22.54 $22.28 $22.50 $22.50 19,388
2022-10-03 $21.29 $21.80 $21.29 $21.67 $21.67 94,960
2022-09-30 $21.25 $21.48 $21.13 $21.13 $21.13 8,521
2022-09-29 $23.43 $23.43 $21.10 $21.30 $21.30 10,597
2022-09-28 $21.08 $21.67 $21.00 $21.63 $21.63 37,592
2022-09-27 $21.20 $21.27 $20.92 $21.02 $21.02 20,545
2022-09-26 $21.19 $21.30 $20.90 $20.97 $20.97 23,226
2022-09-23 $21.57 $21.57 $21.14 $21.35 $21.35 97,641
2022-09-22 $22.08 $22.08 $21.82 $21.85 $21.85 17,505
2022-09-21 $22.32 $22.57 $22.01 $22.04 $22.04 19,463
2022-09-20 $22.33 $22.43 $22.18 $22.26 $22.26 28,037
2022-09-19 $22.27 $22.75 $22.27 $22.63 $22.63 18,548
2022-09-16 $22.80 $22.88 $22.69 $22.84 $22.61 6,056
2022-09-15 $23.14 $23.19 $22.98 $23.03 $22.80 3,389
2022-09-14 $23.34 $23.39 $23.13 $23.27 $23.04 35,956
2022-09-13 $23.64 $23.64 $23.28 $23.28 $23.05 9,927
2022-09-12 $24.13 $24.22 $24.10 $24.10 $23.86 4,320
2022-09-09 $23.75 $23.88 $23.75 $23.85 $23.62 6,907
2022-09-08 $23.16 $23.21 $23.11 $23.21 $22.98 12,084
2022-09-07 $22.81 $23.18 $22.81 $23.18 $22.95 6,485
2022-09-06 $23.12 $23.13 $22.95 $22.95 $22.72 11,506
2022-09-02 $23.50 $23.50 $23.00 $23.07 $23.07 140,512
2022-09-01 $23.18 $23.23 $22.98 $23.14 $23.14 6,818
2022-08-31 $23.66 $23.68 $23.53 $23.58 $23.58 17,653
2022-08-30 $23.77 $23.83 $23.64 $23.70 $23.70 6,018
2022-08-29 $24.02 $24.18 $23.96 $24.02 $24.02 69,736
2022-08-26 $24.71 $24.75 $24.12 $24.12 $24.12 19,198
2022-08-25 $24.49 $24.76 $24.49 $24.73 $24.73 7,842
2022-08-24 $24.38 $24.51 $24.38 $24.48 $24.48 20,469
2022-08-23 $24.27 $24.53 $24.27 $24.38 $24.38 37,034
2022-08-22 $24.61 $24.61 $24.36 $24.44 $24.44 6,005
2022-08-19 $24.94 $24.94 $24.74 $24.81 $24.81 6,639
2022-08-18 $25.12 $25.19 $25.04 $25.10 $25.10 6,414
2022-08-17 $25.15 $25.24 $25.03 $25.19 $25.19 14,706
2022-08-16 $25.18 $25.41 $25.18 $25.36 $25.36 52,110
2022-08-15 $25.30 $25.32 $25.26 $25.32 $25.32 5,061
2022-08-12 $25.36 $25.55 $25.36 $25.49 $25.49 1,637
2022-08-11 $25.40 $25.56 $25.34 $25.35 $25.35 8,497
2022-08-10 $25.43 $25.47 $25.25 $25.42 $25.42 24,185
2022-08-09 $25.08 $25.10 $24.87 $24.92 $24.92 6,879
2022-08-08 $25.22 $25.31 $24.98 $25.07 $25.07 12,948
2022-08-05 $24.90 $25.04 $24.86 $25.04 $25.04 129,301
2022-08-04 $25.14 $25.22 $25.14 $25.22 $25.22 3,253
2022-08-03 $25.13 $25.13 $24.94 $25.11 $25.11 14,999
2022-08-02 $25.25 $25.35 $25.04 $25.05 $25.05 132,652
2022-08-01 $25.38 $25.45 $25.29 $25.42 $25.42 56,280
2022-07-29 $25.12 $25.41 $25.12 $25.41 $25.41 27,600
2022-07-28 $24.80 $25.22 $24.75 $25.13 $25.13 63,979
2022-07-27 $24.55 $24.91 $24.47 $24.91 $24.91 137,016
2022-07-26 $24.46 $24.52 $24.36 $24.41 $24.41 6,531
2022-07-25 $24.62 $24.73 $24.50 $24.62 $24.62 6,061
2022-07-22 $24.60 $24.65 $24.33 $24.38 $24.38 2,799
2022-07-21 $24.15 $24.50 $24.15 $24.50 $24.50 13,497
2022-07-20 $24.15 $24.26 $24.04 $24.16 $24.16 24,823
2022-07-19 $24.09 $24.28 $24.08 $24.24 $24.24 9,759
2022-07-18 $23.88 $24.00 $23.63 $23.70 $23.70 23,975
2022-07-15 $23.45 $23.61 $23.33 $23.58 $23.58 17,315
2022-07-14 $23.03 $23.19 $22.89 $23.18 $23.18 9,548
2022-07-13 $23.13 $23.50 $23.13 $23.42 $23.42 8,989
2022-07-12 $23.40 $23.56 $23.40 $23.40 $23.40 11,359
2022-07-11 $23.49 $23.56 $23.37 $23.41 $23.41 68,817
2022-07-08 $23.62 $23.85 $23.56 $23.78 $23.78 6,068
2022-07-07 $23.81 $23.87 $23.71 $23.82 $23.82 7,769
2022-07-06 $23.42 $23.58 $23.36 $23.51 $23.51 13,527
2022-07-05 $23.20 $23.43 $23.08 $23.42 $23.42 6,736
2022-07-01 $23.59 $23.85 $23.43 $23.83 $23.83 19,096
2022-06-30 $23.67 $23.93 $23.53 $23.85 $23.85 112,502
2022-06-29 $24.02 $24.10 $23.97 $23.97 $23.97 10,822
2022-06-28 $24.39 $24.44 $24.00 $24.03 $24.03 25,285
2022-06-27 $24.22 $24.47 $24.22 $24.25 $24.25 31,696
2022-06-24 $24.07 $24.23 $24.04 $24.23 $24.23 11,479
2022-06-23 $23.35 $23.41 $23.20 $23.39 $23.39 21,011
2022-06-22 $23.59 $23.62 $23.39 $23.39 $23.39 15,916
2022-06-21 $23.47 $23.74 $23.47 $23.64 $23.64 66,133
2022-06-17 $23.61 $23.73 $23.49 $23.59 $23.27 94,082
2022-06-16 $23.64 $23.78 $23.55 $23.65 $23.33 17,487
2022-06-15 $24.02 $24.29 $23.79 $24.23 $23.90 20,192
2022-06-14 $24.00 $24.00 $23.53 $23.71 $23.39 18,211
2022-06-13 $24.25 $24.28 $24.00 $24.05 $23.72 30,003
2022-06-10 $24.92 $24.96 $24.80 $24.87 $24.53 83,515
2022-06-09 $25.82 $25.82 $25.45 $25.45 $25.11 37,723
2022-06-08 $26.18 $26.27 $26.00 $26.05 $25.70 12,518
2022-06-07 $26.09 $26.40 $26.09 $26.39 $26.03 11,233
2022-06-06 $26.57 $26.60 $26.30 $26.37 $26.01 10,377
2022-06-03 $26.44 $26.44 $26.20 $26.25 $25.89 14,872
2022-06-02 $26.29 $26.68 $26.23 $26.64 $26.28 22,261
2022-06-01 $26.03 $26.21 $25.97 $26.08 $25.73 20,357
2022-05-31 $26.45 $26.53 $26.30 $26.38 $26.02 10,825
2022-05-27 $26.24 $26.36 $26.19 $26.35 $25.99 23,883
2022-05-26 $25.81 $25.98 $25.81 $25.94 $25.58 24,575
2022-05-25 $25.55 $25.77 $25.48 $25.67 $25.32 23,826
2022-05-24 $25.75 $25.79 $25.64 $25.73 $25.37 5,738
2022-05-23 $25.54 $25.91 $25.54 $25.83 $25.48 33,012
2022-05-20 $25.44 $25.47 $25.09 $25.40 $25.05 11,489
2022-05-19 $24.97 $25.35 $24.97 $25.18 $24.84 16,160
2022-05-18 $25.44 $25.49 $25.04 $25.06 $24.72 3,830
2022-05-17 $25.76 $25.88 $25.60 $25.79 $25.43 8,115
2022-05-16 $25.18 $25.45 $25.11 $25.24 $24.90 27,703
2022-05-13 $25.01 $25.40 $25.01 $25.29 $24.95 51,068
2022-05-12 $24.63 $24.86 $24.46 $24.62 $24.28 37,101
2022-05-11 $25.03 $25.38 $24.74 $24.75 $24.41 122,181
2022-05-10 $25.21 $25.23 $24.80 $24.98 $24.64 99,161
2022-05-09 $25.08 $25.17 $24.70 $24.74 $24.40 67,148
2022-05-06 $25.67 $25.73 $25.41 $25.61 $25.26 40,663
2022-05-05 $26.69 $26.69 $25.87 $26.09 $25.73 236,291
2022-05-04 $26.25 $26.94 $26.10 $26.83 $26.46 8,902
2022-05-03 $26.47 $26.61 $26.34 $26.47 $26.11 34,871
2022-05-02 $26.38 $26.38 $26.06 $26.33 $25.97 13,433
2022-04-29 $26.88 $27.03 $26.42 $26.42 $26.06 16,829
2022-04-28 $26.54 $26.81 $26.27 $26.78 $26.41 21,856
2022-04-27 $26.57 $26.73 $26.34 $26.43 $26.07 29,403
2022-04-26 $26.76 $26.81 $26.29 $26.34 $25.98 24,735
2022-04-25 $27.09 $27.18 $26.85 $27.14 $26.77 34,630
2022-04-22 $27.73 $27.73 $27.27 $27.27 $26.90 12,887
2022-04-21 $28.42 $28.42 $27.63 $27.65 $27.27 10,712
2022-04-20 $28.12 $28.19 $28.00 $28.06 $27.67 9,525
2022-04-19 $27.64 $27.92 $27.64 $27.88 $27.50 18,412
2022-04-18 $28.00 $28.00 $27.73 $27.79 $27.41 18,436
2022-04-14 $28.20 $28.20 $27.98 $27.99 $27.60 11,661
2022-04-13 $27.81 $28.25 $27.81 $28.12 $27.74 12,351
2022-04-12 $27.97 $28.17 $27.76 $27.81 $27.43 63,042
2022-04-11 $28.19 $28.19 $27.97 $27.97 $27.59 11,869
2022-04-08 $28.42 $28.48 $28.33 $28.35 $27.96 3,476
2022-04-07 $28.36 $28.51 $28.21 $28.42 $28.03 12,724
2022-04-06 $28.17 $28.40 $28.10 $28.29 $27.90 13,904
2022-04-05 $28.92 $28.92 $28.61 $28.66 $28.27 6,059
2022-04-04 $28.89 $29.07 $28.87 $28.97 $28.57 12,746
2022-04-01 $28.89 $28.89 $28.63 $28.82 $28.42 8,895
2022-03-31 $29.01 $29.01 $28.60 $28.60 $28.21 9,637
2022-03-30 $29.08 $29.16 $29.00 $29.00 $28.60 9,181
2022-03-29 $29.08 $29.23 $28.97 $29.14 $28.74 11,668
2022-03-28 $28.38 $28.58 $28.38 $28.58 $28.19 43,101
2022-03-25 $28.58 $28.64 $28.40 $28.61 $28.21 10,913
2022-03-24 $28.43 $28.59 $28.43 $28.58 $28.19 10,516
2022-03-23 $28.52 $28.59 $28.44 $28.44 $28.05 10,138
2022-03-22 $28.87 $28.96 $28.82 $28.94 $28.55 7,167
2022-03-21 $28.77 $28.79 $28.56 $28.66 $28.27 12,636
2022-03-18 $28.77 $29.09 $28.59 $29.09 $28.46 103,855
2022-03-17 $28.49 $28.80 $28.49 $28.78 $28.16 24,305
2022-03-16 $28.30 $28.47 $27.89 $28.46 $27.85 37,501
2022-03-15 $27.27 $27.50 $27.12 $27.39 $26.80 35,392
2022-03-14 $27.14 $27.25 $27.07 $27.14 $26.56 32,873
2022-03-11 $27.36 $27.37 $26.86 $26.97 $26.39 29,210
2022-03-10 $27.11 $27.40 $27.07 $27.25 $26.67 102,721
2022-03-09 $27.36 $27.79 $27.13 $27.60 $27.01 12,365
2022-03-08 $26.46 $26.99 $26.24 $26.58 $26.01 9,776
2022-03-07 $27.05 $27.09 $26.39 $26.40 $25.83 21,428
2022-03-04 $27.30 $27.38 $27.06 $27.38 $26.79 10,991
2022-03-03 $28.33 $28.35 $27.86 $27.94 $27.34 31,391
2022-03-02 $28.37 $28.65 $28.37 $28.56 $27.94 4,292
2022-03-01 $28.60 $28.61 $27.98 $28.23 $27.62 10,901
2022-02-28 $28.59 $28.72 $28.50 $28.69 $28.08 14,015
2022-02-25 $28.56 $28.95 $28.56 $28.95 $28.33 32,886
2022-02-24 $27.51 $28.41 $27.51 $28.30 $27.69 25,154
2022-02-23 $29.13 $29.13 $28.54 $28.62 $28.01 4,887
2022-02-22 $28.82 $28.98 $28.67 $28.82 $28.20 6,676
2022-02-18 $29.26 $29.26 $29.00 $29.15 $28.52 8,074
2022-02-17 $29.55 $29.55 $29.23 $29.29 $28.66 85,066
2022-02-16 $29.48 $29.75 $29.43 $29.75 $29.11 4,508
2022-02-15 $29.46 $29.65 $29.46 $29.59 $28.95 6,205
2022-02-14 $29.02 $29.05 $28.76 $28.98 $28.36 5,209
2022-02-11 $29.87 $29.87 $29.08 $29.23 $28.60 28,939
2022-02-10 $29.88 $30.20 $29.70 $29.80 $29.16 8,968
2022-02-09 $30.28 $30.31 $30.13 $30.29 $29.63 7,076
2022-02-08 $29.60 $29.79 $29.59 $29.76 $29.13 15,543
2022-02-07 $29.83 $29.83 $29.59 $29.69 $29.05 13,378
2022-02-04 $29.59 $29.80 $29.53 $29.65 $29.01 109,147
2022-02-03 $29.87 $29.97 $29.67 $29.67 $29.03 15,587
2022-02-02 $30.21 $30.35 $30.17 $30.28 $29.62 14,120
2022-02-01 $29.93 $29.98 $29.71 $29.94 $29.30 13,704
2022-01-31 $29.13 $29.65 $29.13 $29.65 $29.01 8,653
2022-01-28 $28.84 $29.07 $28.61 $29.07 $28.44 18,497
2022-01-27 $29.19 $29.27 $28.85 $29.06 $28.44 34,945
2022-01-26 $29.63 $29.77 $29.14 $29.18 $28.55 18,070
2022-01-25 $29.26 $29.48 $29.09 $29.35 $28.72 16,345
2022-01-24 $29.36 $29.57 $28.74 $29.57 $28.94 39,846
2022-01-21 $30.20 $30.33 $30.00 $30.06 $29.42 11,817
2022-01-20 $30.57 $30.77 $30.33 $30.33 $29.68 12,613
2022-01-19 $30.72 $30.72 $30.50 $30.51 $29.85 13,861
2022-01-18 $30.66 $30.77 $30.41 $30.45 $29.80 16,262
2022-01-14 $31.11 $31.11 $30.78 $31.00 $30.33 14,902
2022-01-13 $31.63 $31.65 $31.17 $31.17 $30.50 12,526
2022-01-12 $31.41 $31.56 $31.40 $31.56 $30.88 20,165
2022-01-11 $30.96 $31.27 $30.85 $31.21 $30.54 50,785
2022-01-10 $30.92 $30.98 $30.68 $30.95 $30.28 27,710
2022-01-07 $31.26 $31.50 $31.14 $31.44 $30.76 15,384
2022-01-06 $31.38 $31.47 $31.30 $31.40 $30.72 14,450
2022-01-05 $32.02 $32.13 $31.61 $31.66 $30.98 19,827
2022-01-04 $32.16 $32.18 $31.94 $32.08 $31.39 324,025
2022-01-03 $32.06 $32.14 $31.89 $32.06 $31.37 12,155
2021-12-31 $32.11 $32.19 $31.97 $32.06 $31.37 6,458
2021-12-30 $32.17 $32.19 $32.02 $32.08 $31.39 21,051
2021-12-29 $32.07 $32.13 $31.95 $32.12 $31.43 9,034
2021-12-28 $32.14 $32.14 $32.02 $32.04 $31.36 5,514
2021-12-27 $31.75 $32.09 $31.75 $31.99 $31.31 26,200
2021-12-23 $31.69 $31.81 $31.64 $31.76 $31.08 28,161
2021-12-22 $31.56 $31.68 $31.22 $31.60 $30.92 53,570
2021-12-21 $31.08 $31.32 $30.97 $31.16 $30.49 155,386
2021-12-20 $30.70 $30.88 $30.66 $30.81 $30.15 13,791
2021-12-17 $31.17 $31.42 $30.95 $30.95 $30.20 27,749
2021-12-16 $31.49 $31.55 $31.42 $31.49 $30.73 4,862
2021-12-15 $31.08 $31.44 $30.93 $31.43 $30.67 9,382
2021-12-14 $31.17 $31.19 $30.94 $30.96 $30.21 15,728
2021-12-13 $31.52 $31.52 $31.27 $31.35 $30.60 6,918
2021-12-10 $31.53 $31.53 $31.38 $31.50 $30.74 12,346
2021-12-09 $31.45 $31.53 $31.38 $31.46 $30.71 4,383
2021-12-08 $31.59 $31.71 $31.52 $31.63 $30.87 4,190
2021-12-07 $31.28 $31.49 $31.21 $31.35 $30.59 4,781
2021-12-06 $30.68 $30.92 $30.65 $30.82 $30.08 20,073
2021-12-03 $30.62 $30.78 $30.42 $30.61 $29.87 16,206
2021-12-02 $30.60 $30.86 $30.60 $30.73 $29.99 9,273
2021-12-01 $30.99 $31.20 $30.65 $30.65 $29.92 6,222
2021-11-30 $30.95 $31.13 $30.43 $30.63 $29.90 10,347
2021-11-29 $30.94 $31.14 $30.89 $31.04 $30.29 4,770
2021-11-26 $30.99 $31.00 $30.76 $30.78 $30.03 11,459
2021-11-24 $31.12 $31.35 $31.04 $31.27 $30.52 10,185
2021-11-23 $31.53 $31.59 $31.39 $31.59 $30.83 8,906
2021-11-22 $32.01 $32.11 $31.82 $31.82 $31.05 7,106
2021-11-19 $32.14 $32.23 $32.00 $32.09 $31.32 11,967
2021-11-18 $32.02 $32.24 $32.01 $32.16 $31.38 27,382
2021-11-17 $32.05 $32.18 $32.05 $32.17 $31.40 5,577
2021-11-16 $32.04 $32.13 $32.00 $32.01 $31.24 9,146
2021-11-15 $32.25 $32.27 $32.09 $32.09 $31.31 2,255
2021-11-12 $32.11 $32.14 $32.09 $32.09 $31.32 3,304
2021-11-11 $32.02 $32.03 $31.91 $32.00 $31.22 2,454
2021-11-10 $32.15 $32.23 $31.78 $31.90 $31.13 9,398
2021-11-09 $32.18 $32.32 $32.18 $32.24 $31.46 4,809
2021-11-08 $32.37 $32.37 $32.20 $32.26 $31.48 9,354
2021-11-05 $32.29 $32.29 $32.04 $32.21 $31.43 15,489
2021-11-04 $32.23 $32.25 $32.09 $32.23 $31.45 10,230
2021-11-03 $32.00 $32.22 $31.92 $32.22 $31.44 3,069
2021-11-02 $31.89 $31.93 $31.75 $31.83 $31.06 5,863
2021-11-01 $31.81 $31.81 $31.70 $31.72 $30.96 8,788
2021-10-29 $31.51 $31.61 $31.44 $31.53 $30.78 6,486
2021-10-28 $31.49 $31.73 $31.49 $31.64 $30.88 3,978
2021-10-27 $31.50 $31.50 $31.43 $31.43 $30.67 1,657
2021-10-26 $31.62 $31.62 $31.43 $31.47 $30.71 14,670
2021-10-25 $31.36 $31.46 $31.32 $31.37 $30.62 5,393
2021-10-22 $31.34 $31.41 $31.34 $31.41 $30.65 977
2021-10-21 $31.15 $31.26 $31.05 $31.18 $30.43 6,653
2021-10-20 $31.14 $31.31 $31.14 $31.21 $30.46 2,666
2021-10-19 $31.20 $31.30 $31.15 $31.20 $30.44 11,404
2021-10-18 $30.96 $31.09 $30.85 $31.02 $30.27 6,829
2021-10-15 $30.99 $31.13 $30.93 $31.04 $30.29 11,633
2021-10-14 $30.82 $30.86 $30.76 $30.83 $30.09 5,594
2021-10-13 $30.37 $30.53 $30.36 $30.45 $29.72 6,294
2021-10-12 $30.22 $30.22 $30.03 $30.10 $29.38 4,042
2021-10-11 $30.30 $30.30 $30.09 $30.09 $29.37 9,363
2021-10-08 $30.20 $30.32 $30.20 $30.25 $29.53 5,155
2021-10-07 $30.31 $30.39 $30.20 $30.27 $29.54 4,476
2021-10-06 $29.81 $30.06 $29.62 $30.05 $29.32 18,923
2021-10-05 $30.09 $30.14 $30.06 $30.13 $29.40 7,458
2021-10-04 $30.13 $30.26 $29.90 $30.01 $29.29 7,296
2021-10-01 $30.22 $30.38 $29.98 $30.36 $29.63 33,197
2021-09-30 $30.53 $30.57 $30.21 $30.21 $29.48 6,500
2021-09-29 $30.59 $30.62 $30.27 $30.40 $29.67 47,397
2021-09-28 $30.71 $30.71 $30.34 $30.39 $29.66 14,543
2021-09-27 $31.45 $31.46 $31.22 $31.22 $30.47 5,175
2021-09-24 $31.65 $31.77 $31.58 $31.75 $30.99 4,542
2021-09-23 $32.00 $32.07 $31.96 $32.01 $31.24 7,588
2021-09-22 $31.80 $31.95 $31.72 $31.72 $30.96 9,541
2021-09-21 $31.67 $31.78 $31.60 $31.60 $30.84 4,854
2021-09-20 $31.22 $31.33 $31.12 $31.22 $30.47 10,601
2021-09-17 $32.14 $32.14 $31.82 $31.95 $31.02 10,882
2021-09-16 $32.32 $32.45 $32.19 $32.37 $31.43 2,583
2021-09-15 $32.24 $32.44 $32.24 $32.35 $31.41 11,147
2021-09-14 $32.48 $32.58 $32.33 $32.37 $31.43 5,796
2021-09-13 $32.56 $32.56 $32.27 $32.39 $31.45 5,733
2021-09-10 $32.46 $32.52 $32.30 $32.31 $31.37 2,382
2021-09-09 $32.48 $32.58 $32.24 $32.25 $31.31 11,475
2021-09-08 $32.56 $32.64 $32.37 $32.45 $31.51 13,823
2021-09-07 $32.88 $32.91 $32.74 $32.74 $31.79 5,156
2021-09-03 $32.69 $32.93 $32.69 $32.82 $31.87 2,352
2021-09-02 $32.78 $32.78 $32.57 $32.67 $31.72 1,181
2021-09-01 $32.44 $32.69 $32.44 $32.54 $31.59 3,110
2021-08-31 $32.42 $32.42 $32.22 $32.29 $31.35 3,297
2021-08-30 $32.25 $32.36 $32.24 $32.24 $31.30 3,311
2021-08-27 $31.97 $32.31 $31.97 $32.16 $31.23 3,638
2021-08-26 $32.00 $32.03 $31.86 $31.86 $30.93 9,203
2021-08-25 $32.05 $32.07 $31.94 $31.94 $31.01 18,973
2021-08-24 $32.05 $32.18 $32.03 $32.03 $31.10 2,243
2021-08-23 $32.11 $32.18 $32.07 $32.15 $31.21 2,711
2021-08-20 $31.65 $31.76 $31.65 $31.76 $30.84 1,410
2021-08-19 $31.56 $31.77 $31.47 $31.56 $30.64 6,783
2021-08-18 $32.00 $32.00 $31.78 $31.78 $30.86 6,448
2021-08-17 $31.89 $32.00 $31.85 $31.85 $30.93 3,302
2021-08-16 $32.00 $32.09 $31.86 $32.09 $31.16 6,454
2021-08-13 $31.99 $32.14 $31.99 $32.14 $31.21 3,565
2021-08-12 $31.81 $32.00 $31.76 $31.91 $30.98 5,842
2021-08-11 $31.93 $31.94 $31.81 $31.82 $30.89 1,344
2021-08-10 $31.67 $31.85 $31.67 $31.75 $30.83 3,679
2021-08-09 $31.75 $31.79 $31.69 $31.70 $30.78 6,691
2021-08-06 $31.83 $31.93 $31.67 $31.67 $30.75 4,262
2021-08-05 $32.03 $32.15 $31.97 $32.07 $31.13 3,667
2021-08-04 $31.94 $32.00 $31.67 $31.81 $30.89 3,747
2021-08-03 $31.78 $31.94 $31.78 $31.88 $30.95 3,032
2021-08-02 $31.94 $31.94 $31.57 $31.70 $30.78 5,562
2021-07-30 $31.61 $31.61 $31.35 $31.44 $30.52 8,094
2021-07-29 $31.68 $31.83 $31.57 $31.70 $30.77 3,354
2021-07-28 $31.32 $31.52 $31.25 $31.49 $30.57 1,767
2021-07-27 $31.31 $31.34 $31.20 $31.20 $30.30 1,746
2021-07-26 $31.42 $31.51 $31.38 $31.41 $30.50 1,622
2021-07-23 $31.45 $31.57 $31.34 $31.43 $30.52 1,789
2021-07-22 $31.09 $31.34 $31.01 $31.14 $30.24 73,403
2021-07-21 $31.09 $31.31 $31.05 $31.22 $30.31 7,183
2021-07-20 $30.81 $31.05 $30.79 $30.93 $30.03 3,589
2021-07-19 $30.87 $31.00 $30.66 $30.76 $29.87 11,949
2021-07-16 $31.33 $31.55 $31.15 $31.15 $30.25 7,826
2021-07-15 $31.45 $31.45 $31.30 $31.31 $30.40 10,919
2021-07-14 $31.59 $31.75 $31.44 $31.71 $30.78 4,245
2021-07-13 $31.50 $31.55 $31.44 $31.44 $30.52 4,910
2021-07-12 $31.42 $31.50 $31.33 $31.49 $30.57 7,567
2021-07-09 $31.16 $31.43 $31.05 $31.30 $30.39 12,048
2021-07-08 $30.68 $31.03 $30.68 $30.86 $29.96 11,826
2021-07-07 $31.18 $31.33 $31.13 $31.20 $30.29 2,113
2021-07-06 $31.16 $31.16 $30.77 $30.93 $30.03 15,316
2021-07-02 $31.02 $31.17 $30.90 $31.08 $30.17 5,596
2021-07-01 $30.70 $31.00 $30.70 $30.92 $30.03 7,240
2021-06-30 $30.97 $31.05 $30.86 $30.89 $29.99 7,626
2021-06-29 $31.29 $31.29 $31.07 $31.19 $30.29 6,416
2021-06-28 $31.08 $31.14 $30.77 $30.96 $30.06 6,797
2021-06-25 $31.19 $31.19 $30.78 $30.78 $29.89 4,838
2021-06-24 $30.85 $31.26 $30.80 $31.25 $30.34 14,604
2021-06-23 $30.79 $30.86 $30.74 $30.74 $29.85 1,566
2021-06-22 $30.99 $31.06 $30.91 $30.95 $30.05 5,369
2021-06-21 $30.81 $30.98 $30.63 $30.84 $29.94 3,421
2021-06-18 $30.94 $30.94 $30.60 $30.74 $29.65 5,667
2021-06-17 $31.30 $31.63 $31.23 $31.32 $30.20 9,106
2021-06-16 $31.85 $31.94 $31.41 $31.56 $30.43 10,382
2021-06-15 $31.65 $31.76 $31.47 $31.65 $30.52 4,411
2021-06-14 $31.68 $31.68 $31.46 $31.60 $30.47 3,806
2021-06-11 $31.54 $31.61 $31.40 $31.45 $30.32 4,113
2021-06-10 $31.33 $31.69 $30.92 $31.69 $30.56 11,310
2021-06-09 $31.44 $31.44 $31.11 $31.18 $30.07 5,776
2021-06-08 $31.42 $31.45 $31.07 $31.11 $30.00 5,240
2021-06-07 $30.96 $31.33 $30.96 $31.21 $30.09 7,583
2021-06-04 $31.13 $31.22 $30.90 $31.21 $30.09 10,143
2021-06-03 $30.86 $30.95 $30.68 $30.84 $29.74 7,787
2021-06-02 $31.00 $31.02 $30.81 $30.86 $29.76 8,143
2021-06-01 $31.11 $31.38 $30.95 $31.24 $30.12 5,496
2021-05-28 $30.79 $30.97 $30.79 $30.87 $29.77 1,890
2021-05-27 $30.90 $31.00 $30.74 $30.87 $29.77 1,251
2021-05-26 $30.81 $31.00 $30.73 $30.84 $29.73 4,337
2021-05-25 $30.87 $30.93 $30.64 $30.86 $29.75 11,318
2021-05-24 $30.79 $30.79 $30.66 $30.66 $29.56 2,948
2021-05-21 $30.73 $30.75 $30.55 $30.60 $29.51 6,326
2021-05-20 $30.35 $30.70 $30.35 $30.62 $29.53 9,135
2021-05-19 $30.10 $30.28 $29.92 $30.11 $29.03 3,888
2021-05-18 $30.51 $30.58 $30.32 $30.35 $29.27 5,080
2021-05-17 $30.20 $30.29 $30.05 $30.29 $29.21 11,640
2021-05-14 $30.17 $30.39 $29.98 $30.33 $29.25 4,809
2021-05-13 $29.90 $30.09 $29.75 $30.06 $28.98 4,091
2021-05-12 $30.05 $30.19 $29.62 $29.83 $28.77 6,546
2021-05-11 $30.14 $30.47 $29.94 $30.16 $29.08 7,606
2021-05-10 $30.89 $30.98 $30.60 $30.71 $29.61 9,976
2021-05-07 $30.53 $30.72 $30.51 $30.68 $29.58 7,178
2021-05-06 $30.12 $30.26 $30.04 $30.26 $29.18 2,849
2021-05-05 $30.23 $30.33 $30.12 $30.33 $29.25 4,052
2021-05-04 $30.03 $30.03 $29.70 $29.82 $28.75 6,617
2021-05-03 $30.25 $30.31 $30.02 $30.31 $29.23 13,517
2021-04-30 $30.39 $30.39 $29.91 $30.25 $29.17 12,924
2021-04-29 $30.52 $30.52 $30.24 $30.36 $29.28 11,494
2021-04-28 $30.35 $30.54 $30.16 $30.42 $29.33 6,517
2021-04-27 $30.27 $30.54 $30.25 $30.35 $29.27 6,898
2021-04-26 $30.49 $30.64 $30.45 $30.46 $29.37 8,624
2021-04-23 $30.42 $30.64 $30.38 $30.64 $29.54 1,924
2021-04-22 $30.43 $30.51 $30.14 $30.14 $29.06 14,616
2021-04-21 $30.00 $30.41 $30.00 $30.41 $29.32 14,357
2021-04-20 $30.18 $30.18 $29.83 $30.00 $28.93 10,158
2021-04-19 $30.53 $30.54 $30.21 $30.41 $29.32 6,337
2021-04-16 $30.21 $30.49 $30.12 $30.31 $29.22 3,952
2021-04-15 $30.12 $30.37 $30.12 $30.28 $29.20 2,667
2021-04-14 $29.98 $30.07 $29.88 $29.94 $28.87 4,426
2021-04-13 $30.03 $30.04 $29.73 $29.73 $28.67 33,829
2021-04-12 $29.88 $30.06 $29.73 $29.82 $28.75 4,443
2021-04-09 $30.00 $30.12 $29.99 $30.01 $28.94 2,374
2021-04-08 $29.84 $29.99 $29.84 $29.90 $28.83 6,677
2021-04-07 $29.55 $29.84 $29.52 $29.65 $28.59 5,939
2021-04-06 $29.56 $29.66 $29.37 $29.52 $28.47 10,252
2021-04-05 $29.80 $29.95 $29.64 $29.87 $28.80 6,738
2021-04-01 $29.36 $29.58 $29.27 $29.55 $28.49 5,918
2021-03-31 $29.06 $29.26 $29.06 $29.20 $28.15 7,647
2021-03-30 $29.05 $29.31 $29.00 $29.16 $28.11 7,337
2021-03-29 $28.86 $29.34 $28.86 $29.20 $28.15 22,431
2021-03-26 $29.01 $29.27 $28.87 $29.23 $28.19 27,051
2021-03-25 $28.71 $29.03 $28.54 $28.96 $27.93 8,430
2021-03-24 $28.80 $29.00 $28.47 $28.48 $27.46 6,582
2021-03-23 $28.87 $29.06 $28.69 $28.73 $27.70 8,071
2021-03-22 $28.97 $29.17 $28.81 $29.07 $28.03 2,278
2021-03-19 $29.09 $29.28 $29.05 $29.28 $28.02 6,486
2021-03-18 $29.08 $29.26 $28.95 $28.97 $27.72 3,157
2021-03-17 $29.28 $29.28 $29.12 $29.16 $27.91 2,647
2021-03-16 $29.14 $29.31 $29.02 $29.14 $27.89 4,578
2021-03-15 $28.75 $28.98 $28.52 $28.98 $27.74 5,179
2021-03-12 $28.66 $28.97 $28.58 $28.83 $27.59 8,080
2021-03-11 $28.83 $29.38 $28.83 $28.97 $27.72 4,052
2021-03-10 $28.67 $28.71 $28.46 $28.71 $27.48 7,061
2021-03-09 $28.52 $28.60 $28.42 $28.51 $27.29 17,256
2021-03-08 $28.24 $28.44 $28.16 $28.16 $26.95 2,558
2021-03-05 $28.36 $28.41 $28.00 $28.39 $27.17 8,189
2021-03-04 $28.64 $28.64 $27.88 $28.19 $26.98 25,061
2021-03-03 $29.01 $29.01 $28.60 $28.76 $27.53 11,509
2021-03-02 $29.17 $29.19 $28.81 $29.00 $27.76 55,296
2021-03-01 $29.01 $29.09 $28.71 $29.08 $27.83 4,590
2021-02-26 $28.98 $29.09 $28.55 $28.55 $27.33 7,209
2021-02-25 $29.63 $29.63 $29.00 $29.00 $27.76 6,848
2021-02-24 $29.61 $29.83 $29.55 $29.82 $28.54 33,674
2021-02-23 $29.61 $29.76 $29.35 $29.58 $28.31 7,600
2021-02-22 $29.86 $30.11 $29.86 $29.94 $28.65 4,424
2021-02-19 $30.10 $30.22 $29.95 $30.07 $28.78 7,117
2021-02-18 $29.99 $30.17 $29.79 $29.80 $28.52 6,301
2021-02-17 $30.12 $30.36 $30.00 $30.36 $29.06 9,078
2021-02-16 $30.32 $30.58 $30.18 $30.30 $29.00 6,876
2021-02-12 $29.94 $30.21 $29.94 $30.19 $28.90 6,362
2021-02-11 $30.00 $30.00 $29.78 $29.99 $28.70 11,460
2021-02-10 $29.96 $30.00 $29.68 $29.74 $28.46 34,792
2021-02-09 $29.65 $29.77 $29.42 $29.76 $28.48 21,373
2021-02-08 $29.52 $29.55 $29.37 $29.54 $28.27 10,366
2021-02-05 $29.41 $29.52 $29.13 $29.33 $28.07 5,694
2021-02-04 $29.36 $29.55 $29.21 $29.22 $27.97 51,024
2021-02-03 $29.60 $29.60 $29.43 $29.55 $28.28 21,730
2021-02-02 $29.82 $29.82 $29.01 $29.60 $28.33 49,128
2021-02-01 $29.39 $29.49 $28.99 $29.49 $28.23 9,811
2021-01-29 $29.37 $29.37 $28.85 $28.89 $27.65 15,315
2021-01-28 $29.62 $29.93 $29.54 $29.80 $28.52 9,587
2021-01-27 $29.79 $29.85 $29.46 $29.53 $28.26 12,021
2021-01-26 $30.46 $30.46 $30.21 $30.33 $29.03 9,092
2021-01-25 $30.18 $30.44 $30.03 $30.40 $29.10 19,764
2021-01-22 $29.87 $30.28 $29.87 $30.17 $28.88 16,529
2021-01-21 $30.19 $30.41 $29.91 $30.19 $28.90 5,312
2021-01-20 $30.04 $30.19 $29.76 $30.18 $28.89 18,817
2021-01-19 $29.87 $30.13 $29.78 $29.89 $28.61 11,106
2021-01-15 $29.74 $29.83 $29.60 $29.69 $28.42 73,262
2021-01-14 $29.92 $30.36 $29.85 $30.05 $28.76 22,359
2021-01-13 $29.84 $30.00 $29.69 $29.86 $28.57 10,275
2021-01-12 $29.74 $29.84 $29.66 $29.84 $28.56 10,749
2021-01-11 $29.80 $29.86 $29.75 $29.81 $28.53 3,342
2021-01-08 $30.03 $30.08 $29.76 $30.06 $28.78 16,466
2021-01-07 $29.72 $29.92 $29.63 $29.80 $28.52 16,844
2021-01-06 $29.63 $29.98 $29.63 $29.90 $28.61 6,641
2021-01-05 $29.71 $29.96 $29.49 $29.70 $28.43 32,160
2021-01-04 $29.83 $30.02 $29.48 $29.69 $28.41 67,499
2020-12-31 $32.46 $32.46 $29.33 $29.43 $28.17 35,456
2020-12-30 $29.54 $29.81 $29.54 $29.55 $28.28 7,291
2020-12-29 $29.49 $29.63 $29.36 $29.46 $28.20 19,710
2020-12-28 $29.14 $29.38 $29.07 $29.11 $27.86 5,088
2020-12-24 $28.91 $28.98 $28.80 $28.90 $27.66 1,989
2020-12-23 $28.83 $28.95 $28.83 $28.94 $27.70 4,185
2020-12-22 $28.74 $28.97 $28.63 $28.81 $27.57 15,744
2020-12-21 $28.65 $28.97 $28.44 $28.84 $27.60 35,878
2020-12-18 $29.09 $29.22 $29.08 $29.08 $27.78 23,468
2020-12-17 $29.19 $29.32 $29.14 $29.20 $27.89 15,502
2020-12-16 $29.03 $29.06 $28.66 $29.04 $27.74 16,857
2020-12-15 $28.64 $28.93 $28.64 $28.89 $27.60 2,841
2020-12-14 $29.00 $29.00 $28.53 $28.53 $27.25 9,556
2020-12-11 $28.47 $28.66 $28.30 $28.66 $27.37 844,254
2020-12-10 $28.44 $28.65 $28.44 $28.60 $27.32 8,387
2020-12-09 $28.68 $28.81 $28.49 $28.66 $27.38 8,254
2020-12-08 $28.50 $28.56 $28.21 $28.53 $27.25 8,855
2020-12-07 $28.53 $28.53 $28.11 $28.46 $27.18 8,247
2020-12-04 $28.48 $28.79 $28.20 $28.53 $27.25 8,079
2020-12-03 $28.43 $28.60 $27.86 $28.36 $27.09 9,531
2020-12-02 $28.28 $28.48 $28.22 $28.42 $27.14 25,747
2020-12-01 $28.27 $28.48 $27.83 $28.22 $26.96 19,853
2020-11-30 $28.30 $28.30 $28.02 $28.05 $26.80 14,824
2020-11-27 $28.27 $28.30 $27.93 $28.11 $26.85 11,149
2020-11-25 $28.04 $28.31 $27.74 $28.04 $26.79 14,737
2020-11-24 $27.93 $28.22 $27.90 $28.20 $26.94 13,614
2020-11-23 $27.93 $27.99 $27.72 $27.72 $26.48 8,647
2020-11-20 $27.80 $27.88 $27.76 $27.88 $26.63 5,142
2020-11-19 $27.58 $27.93 $27.58 $27.81 $26.57 12,557
2020-11-18 $27.82 $27.82 $27.58 $27.58 $26.35 9,012
2020-11-17 $27.80 $27.86 $27.69 $27.81 $26.57 4,986
2020-11-16 $27.90 $27.91 $27.68 $27.85 $26.61 11,023
2020-11-13 $27.56 $27.69 $27.47 $27.69 $26.45 13,477
2020-11-12 $27.48 $27.60 $27.31 $27.37 $26.15 6,541
2020-11-11 $27.56 $27.67 $27.51 $27.64 $26.40 24,190
2020-11-10 $27.56 $27.56 $27.34 $27.42 $26.19 7,016
2020-11-09 $28.11 $28.24 $27.54 $27.57 $26.34 16,798
2020-11-06 $27.12 $27.22 $27.04 $27.17 $25.95 11,256
2020-11-05 $26.95 $27.07 $26.93 $27.04 $25.83 10,694
2020-11-04 $26.08 $26.53 $26.08 $26.36 $25.18 13,893
2020-11-03 $25.86 $26.04 $25.78 $26.00 $24.84 12,800
2020-11-02 $25.25 $25.43 $25.25 $25.40 $24.26 6,433
2020-10-30 $25.31 $25.31 $24.95 $25.03 $23.91 12,782
2020-10-29 $25.34 $25.41 $25.16 $25.36 $24.23 51,669
2020-10-28 $25.45 $25.52 $25.28 $25.28 $24.15 23,293
2020-10-27 $26.03 $26.03 $25.79 $25.87 $24.71 25,896
2020-10-26 $26.00 $26.06 $25.90 $25.94 $24.78 42,129
2020-10-23 $26.24 $26.33 $26.15 $26.33 $25.15 9,603
2020-10-22 $26.30 $26.32 $26.14 $26.21 $25.04 38,362
2020-10-21 $26.52 $26.52 $26.31 $26.34 $25.16 40,285
2020-10-20 $26.62 $26.66 $26.41 $26.45 $25.27 26,084
2020-10-19 $26.61 $26.62 $26.33 $26.33 $25.16 19,096
2020-10-16 $26.58 $26.68 $26.44 $26.62 $25.42 5,820
2020-10-15 $26.30 $26.40 $26.19 $26.40 $25.22 82,433
2020-10-14 $26.85 $27.13 $26.70 $26.73 $25.53 43,260
2020-10-13 $26.89 $26.89 $26.70 $26.78 $25.58 15,525
2020-10-12 $26.89 $27.02 $26.86 $26.94 $25.73 5,666
2020-10-09 $26.65 $26.92 $26.65 $26.77 $25.57 15,771
2020-10-08 $26.49 $27.22 $26.47 $26.57 $25.38 133,978
2020-10-07 $26.45 $26.45 $26.30 $26.40 $25.22 8,146
2020-10-06 $26.43 $26.45 $26.11 $26.11 $24.94 10,323
2020-10-05 $26.39 $26.57 $26.39 $26.54 $25.35 16,304
2020-10-02 $25.94 $26.34 $25.94 $26.25 $25.08 10,730
2020-10-01 $26.35 $26.40 $26.27 $26.39 $25.21 7,873
2020-09-30 $26.18 $26.35 $26.14 $26.27 $25.09 61,394
2020-09-29 $26.23 $26.59 $26.20 $26.28 $25.10 30,545
2020-09-28 $26.12 $26.32 $26.10 $26.21 $25.04 11,677
2020-09-25 $25.65 $25.98 $25.61 $25.98 $24.82 7,732
2020-09-24 $25.75 $25.97 $25.62 $25.79 $24.64 35,819
2020-09-23 $26.06 $26.07 $25.79 $25.82 $24.67 3,691
2020-09-22 $25.93 $26.00 $25.73 $25.99 $24.83 9,140
2020-09-21 $26.16 $26.16 $25.64 $25.93 $24.77 13,624
2020-09-18 $26.63 $26.74 $26.50 $26.57 $25.25 8,351
2020-09-17 $26.58 $26.76 $26.49 $26.76 $25.43 13,788
2020-09-16 $26.80 $26.89 $26.69 $26.69 $25.37 11,592
2020-09-15 $26.70 $26.75 $26.67 $26.69 $25.37 16,917
2020-09-14 $26.49 $26.49 $26.43 $26.46 $25.15 4,828
2020-09-11 $26.42 $26.42 $26.20 $26.34 $25.03 6,482
2020-09-10 $26.37 $26.57 $25.93 $26.06 $24.77 5,537
2020-09-09 $26.18 $26.39 $26.09 $26.26 $24.96 10,626
2020-09-08 $25.84 $25.96 $25.73 $25.85 $24.57 9,642
2020-09-04 $26.16 $26.26 $25.65 $26.06 $24.77 13,440
2020-09-03 $26.58 $26.69 $26.06 $26.15 $24.85 13,453
2020-09-02 $26.62 $26.81 $26.61 $26.81 $25.48 21,841
2020-09-01 $26.42 $26.45 $26.27 $26.41 $25.10 8,406
2020-08-31 $26.45 $26.45 $26.28 $26.28 $24.98 14,059
2020-08-28 $26.50 $26.50 $26.33 $26.45 $25.14 5,828
2020-08-27 $26.69 $26.69 $26.43 $26.48 $25.16 7,820
2020-08-26 $26.39 $26.62 $26.38 $26.56 $25.24 24,248
2020-08-25 $26.54 $26.54 $26.28 $26.43 $25.12 9,973
2020-08-24 $26.55 $26.55 $26.35 $26.46 $25.15 15,774
2020-08-21 $26.02 $26.24 $26.02 $26.24 $24.94 17,530
2020-08-20 $26.21 $26.50 $26.02 $26.38 $25.07 8,966
2020-08-19 $26.63 $26.63 $26.35 $26.42 $25.11 8,145
2020-08-18 $26.45 $26.54 $26.39 $26.51 $25.20 39,227
2020-08-17 $26.34 $26.42 $26.34 $26.37 $25.06 23,222
2020-08-14 $26.11 $26.18 $26.06 $26.11 $24.82 11,865
2020-08-13 $26.33 $26.34 $26.18 $26.18 $24.88 87,440
2020-08-12 $26.25 $26.30 $25.91 $26.20 $24.90 16,807
2020-08-11 $25.87 $26.13 $25.73 $25.73 $24.46 24,180
2020-08-10 $25.71 $25.77 $25.68 $25.77 $24.49 9,531
2020-08-07 $25.70 $25.72 $25.65 $25.72 $24.45 10,993
2020-08-06 $25.65 $25.89 $25.65 $25.83 $24.55 16,274
2020-08-05 $25.86 $25.97 $25.77 $25.78 $24.50 26,956
2020-08-04 $25.60 $25.67 $25.53 $25.67 $24.40 103,755
2020-08-03 $25.42 $25.69 $25.42 $25.67 $24.40 20,013
2020-07-31 $25.34 $25.47 $24.78 $25.20 $23.95 33,718
2020-07-30 $25.59 $25.79 $25.27 $25.65 $24.38 16,619
2020-07-29 $25.76 $25.97 $25.74 $25.86 $24.57 20,157
2020-07-28 $25.67 $25.80 $25.63 $25.66 $24.39 174,313
2020-07-27 $25.62 $25.75 $25.61 $25.68 $24.41 12,106
2020-07-24 $25.35 $25.36 $25.24 $25.27 $24.01 14,882
2020-07-23 $25.56 $25.69 $25.42 $25.43 $24.17 33,899
2020-07-22 $25.64 $25.67 $25.54 $25.67 $24.40 8,182
2020-07-21 $25.70 $25.71 $25.56 $25.57 $24.30 10,494
2020-07-20 $25.49 $25.59 $25.45 $25.58 $24.31 134,883
2020-07-17 $25.43 $25.53 $25.43 $25.50 $24.24 8,350
2020-07-16 $25.29 $25.34 $25.25 $25.29 $24.04 3,356
2020-07-15 $25.53 $25.73 $25.51 $25.51 $24.25 133,665
2020-07-14 $24.95 $25.23 $24.86 $25.19 $23.94 11,119
2020-07-13 $25.19 $25.36 $24.99 $24.99 $23.75 22,009
2020-07-10 $25.09 $25.18 $25.08 $25.17 $23.92 4,710
2020-07-09 $25.11 $25.19 $24.85 $24.94 $23.70 9,035
2020-07-08 $25.07 $25.14 $24.89 $25.14 $23.89 6,565
2020-07-07 $24.97 $25.10 $24.91 $24.91 $23.68 9,919
2020-07-06 $25.17 $25.17 $25.03 $25.17 $23.92 768,754
2020-07-02 $25.04 $25.04 $24.58 $24.83 $23.60 21,600
2020-07-01 $24.50 $24.85 $24.42 $24.72 $23.50 2,543
2020-06-30 $24.42 $24.60 $24.30 $24.56 $23.34 11,042
2020-06-29 $24.71 $24.71 $24.30 $24.60 $23.38 63,328
2020-06-26 $24.58 $24.73 $24.47 $24.47 $23.26 8,590
2020-06-25 $24.59 $24.80 $24.37 $24.80 $23.57 15,138
2020-06-24 $24.75 $24.75 $24.47 $24.50 $23.29 16,405
2020-06-23 $25.10 $25.20 $24.98 $24.98 $23.74 4,758
2020-06-22 $25.40 $25.40 $24.79 $24.89 $23.66 4,488
2020-06-19 $26.00 $26.00 $24.77 $24.77 $23.47 2,210
2020-06-18 $24.91 $24.91 $24.71 $24.81 $23.51 12,108
2020-06-17 $25.01 $25.15 $24.86 $24.97 $23.66 18,903
2020-06-16 $25.09 $25.09 $24.70 $24.79 $23.49 25,263
2020-06-15 $24.17 $24.55 $24.00 $24.55 $23.26 22,895
2020-06-12 $24.84 $24.92 $24.17 $24.45 $23.17 111,378
2020-06-11 $24.74 $24.83 $24.02 $24.06 $22.80 21,576
2020-06-10 $25.34 $25.57 $25.24 $25.33 $24.00 24,104
2020-06-09 $25.10 $25.23 $24.92 $25.13 $23.81 12,133
2020-06-08 $25.33 $25.40 $25.16 $25.40 $24.07 44,947
2020-06-05 $25.33 $25.48 $25.20 $25.27 $23.94 332,349
2020-06-04 $24.91 $25.11 $24.91 $24.94 $23.63 13,033
2020-06-03 $24.98 $25.10 $24.74 $25.08 $23.76 18,617
2020-06-02 $24.40 $24.71 $24.40 $24.56 $23.27 110,583
2020-06-01 $24.07 $24.51 $24.06 $24.46 $23.18 12,517
2020-05-29 $23.95 $24.01 $23.75 $24.01 $22.75 4,445
2020-05-28 $23.87 $24.21 $23.80 $23.94 $22.68 11,915
2020-05-27 $23.74 $23.82 $23.37 $23.70 $22.46 21,847
2020-05-26 $23.59 $23.99 $23.51 $23.61 $22.37 10,407
2020-05-22 $22.99 $23.09 $22.91 $23.02 $21.81 10,370
2020-05-21 $23.31 $23.47 $23.05 $23.19 $21.97 7,210
2020-05-20 $23.33 $23.43 $23.22 $23.37 $22.14 25,373
2020-05-19 $22.98 $23.07 $22.86 $22.92 $21.72 16,425
2020-05-18 $22.78 $23.17 $22.78 $23.14 $21.93 6,022
2020-05-15 $22.29 $22.35 $22.23 $22.29 $21.12 6,242
2020-05-14 $21.96 $22.30 $21.96 $22.30 $21.13 5,170
2020-05-13 $22.83 $22.83 $22.31 $22.44 $21.26 54,873
2020-05-12 $22.77 $22.88 $22.62 $22.62 $21.43 14,184
2020-05-11 $22.66 $22.81 $22.56 $22.81 $21.61 7,713
2020-05-08 $22.83 $22.83 $22.61 $22.82 $21.62 13,650
2020-05-07 $22.58 $22.81 $22.40 $22.51 $21.33 2,788
2020-05-06 $22.42 $22.69 $22.22 $22.22 $21.05 7,111
2020-05-05 $22.46 $22.46 $22.19 $22.33 $21.16 15,388
2020-05-04 $22.10 $22.37 $22.09 $22.37 $21.20 16,731
2020-05-01 $22.66 $22.66 $22.24 $22.30 $21.13 9,837
2020-04-30 $22.84 $23.01 $22.59 $22.82 $21.62 35,668
2020-04-29 $23.14 $23.33 $23.12 $23.12 $21.91 13,877
2020-04-28 $23.37 $23.37 $22.75 $22.79 $21.59 13,890
2020-04-27 $22.50 $22.95 $22.50 $22.79 $21.59 32,801
2020-04-24 $22.49 $22.49 $22.26 $22.39 $21.22 16,453
2020-04-23 $22.28 $22.42 $22.14 $22.26 $21.09 26,152
2020-04-22 $22.22 $22.28 $22.06 $22.19 $21.03 15,986
2020-04-21 $21.96 $22.10 $21.77 $21.91 $20.76 12,418
2020-04-20 $22.19 $22.65 $22.19 $22.37 $21.20 11,564
2020-04-17 $22.70 $22.70 $22.40 $22.45 $21.27 11,304
2020-04-16 $21.99 $22.03 $21.94 $21.99 $20.84 48,540
2020-04-15 $21.87 $21.98 $21.78 $21.88 $20.73 93,971
2020-04-14 $22.30 $22.51 $22.22 $22.45 $21.27 58,006
2020-04-13 $22.27 $22.27 $21.76 $21.91 $20.76 14,899
2020-04-09 $21.79 $22.28 $21.79 $22.15 $20.99 34,525
2020-04-08 $21.48 $21.73 $21.27 $21.61 $20.48 6,958
2020-04-07 $21.80 $21.83 $21.38 $21.41 $20.29 77,704
2020-04-06 $21.10 $21.49 $21.04 $21.43 $20.31 86,924
2020-04-03 $20.57 $20.57 $20.12 $20.20 $19.14 3,494
2020-04-02 $20.38 $20.51 $20.20 $20.51 $19.43 10,871
2020-04-01 $20.45 $20.52 $20.10 $20.10 $19.05 8,811
2020-03-31 $20.83 $21.26 $20.82 $20.85 $19.76 20,734
2020-03-30 $20.89 $21.20 $20.89 $21.16 $20.05 242,831
2020-03-27 $20.58 $21.26 $20.37 $20.80 $19.71 18,159
2020-03-26 $20.39 $21.55 $20.25 $21.35 $20.23 33,137
2020-03-25 $19.52 $20.66 $19.52 $20.46 $19.39 40,590
2020-03-24 $19.39 $19.50 $19.20 $19.50 $18.48 16,099
2020-03-23 $18.68 $18.86 $18.18 $18.34 $17.38 35,899
2020-03-20 $19.59 $19.66 $18.79 $18.81 $17.62 18,821
2020-03-19 $18.55 $19.41 $18.55 $19.18 $17.97 42,642
2020-03-18 $18.21 $19.90 $18.08 $18.62 $17.45 33,095
2020-03-17 $19.40 $20.16 $18.61 $19.68 $18.44 34,700
2020-03-16 $18.75 $20.39 $17.88 $19.03 $17.83 11,203
2020-03-13 $20.92 $21.33 $19.59 $21.17 $19.84 22,611
2020-03-12 $20.06 $21.43 $19.59 $19.59 $18.36 36,219
2020-03-11 $22.70 $22.70 $21.79 $21.79 $20.42 58,052
2020-03-10 $23.26 $23.26 $22.50 $23.21 $21.75 11,431
2020-03-09 $22.03 $23.15 $22.03 $22.34 $20.93 32,068
2020-03-06 $23.89 $24.04 $23.75 $24.02 $22.51 12,738
2020-03-05 $24.08 $24.45 $24.08 $24.21 $22.68 91,904
2020-03-04 $24.57 $24.91 $24.42 $24.79 $23.23 13,862
2020-03-03 $24.13 $24.96 $24.00 $24.00 $22.49 23,281
2020-03-02 $23.48 $24.29 $23.48 $23.90 $22.39 50,155
2020-02-28 $23.48 $24.37 $22.10 $23.48 $22.00 37,595
2020-02-27 $24.19 $25.19 $23.90 $23.93 $22.42 28,679
2020-02-26 $24.57 $24.87 $24.57 $24.66 $23.11 40,716
2020-02-25 $25.01 $25.05 $24.60 $24.61 $23.06 21,471
2020-02-24 $25.12 $25.30 $25.11 $25.13 $23.55 84,020
2020-02-21 $26.13 $26.13 $26.00 $26.06 $24.42 14,603
2020-02-20 $26.34 $26.42 $26.03 $26.14 $24.49 18,991
2020-02-19 $26.45 $26.63 $26.33 $26.43 $24.76 7,162
2020-02-18 $26.29 $26.36 $26.22 $26.22 $24.57 10,336
2020-02-14 $26.27 $26.31 $26.21 $26.30 $24.64 1,979
2020-02-13 $26.49 $26.50 $26.29 $26.37 $24.71 21,825
2020-02-12 $26.44 $26.55 $26.40 $26.50 $24.83 21,452
2020-02-11 $26.25 $26.41 $26.25 $26.38 $24.72 4,232
2020-02-10 $26.21 $26.24 $26.15 $26.20 $24.55 329,212
2020-02-07 $26.24 $26.25 $26.04 $26.10 $24.45 18,725
2020-02-06 $26.39 $26.45 $26.32 $26.41 $24.75 216,676
2020-02-05 $26.32 $26.36 $26.20 $26.34 $24.68 27,851
2020-02-04 $25.99 $26.13 $25.95 $26.10 $24.45 8,687
2020-02-03 $25.56 $25.73 $25.54 $25.62 $24.01 6,207
2020-01-31 $25.75 $25.84 $25.54 $25.57 $23.96 10,080
2020-01-30 $25.91 $25.99 $25.84 $25.92 $24.29 50,288
2020-01-29 $26.05 $26.24 $26.01 $26.14 $24.49 20,761
2020-01-28 $25.95 $26.00 $25.83 $25.98 $24.34 18,024
2020-01-27 $25.89 $25.97 $25.76 $25.78 $24.16 10,864
2020-01-24 $26.46 $26.56 $26.31 $26.31 $24.65 20,258
2020-01-23 $26.36 $26.51 $26.28 $26.47 $24.80 54,664
2020-01-22 $26.80 $26.80 $26.47 $26.51 $24.84 42,189
2020-01-21 $26.52 $26.53 $26.45 $26.46 $24.79 9,714
2020-01-17 $26.56 $26.70 $26.56 $26.69 $25.01 32,543
2020-01-16 $26.45 $26.65 $26.45 $26.55 $24.88 12,142
2020-01-15 $26.45 $26.69 $26.45 $26.61 $24.93 9,322
2020-01-14 $26.31 $26.53 $26.16 $26.45 $24.78 198,929
2020-01-13 $26.40 $26.40 $25.20 $26.26 $24.60 28,469
2020-01-10 $26.12 $26.19 $26.02 $26.11 $24.46 8,616
2020-01-09 $25.95 $26.14 $25.95 $26.08 $24.44 14,617
2020-01-08 $26.07 $26.09 $25.90 $26.00 $24.36 19,314
2020-01-07 $25.87 $26.21 $25.85 $25.91 $24.28 31,765
2020-01-06 $25.79 $25.95 $25.76 $25.95 $24.31 17,632
2020-01-03 $26.04 $26.09 $25.81 $26.00 $24.36 10,355
2020-01-02 $26.36 $26.36 $26.14 $26.25 $24.60 9,404
2019-12-31 $25.91 $25.98 $25.71 $25.89 $24.26 14,452
2019-12-30 $26.07 $26.09 $25.92 $25.93 $24.30 19,451
2019-12-27 $25.97 $26.17 $25.97 $26.08 $24.44 11,169
2019-12-26 $26.07 $26.07 $25.92 $25.95 $24.31 5,970
2019-12-24 $26.18 $26.18 $25.76 $25.93 $24.30 50,467
2019-12-23 $26.03 $27.00 $25.75 $25.93 $24.30 22,941
2019-12-20 $25.81 $25.96 $25.81 $25.92 $24.24 34,362
2019-12-19 $25.87 $25.87 $25.71 $25.77 $24.10 11,785
2019-12-18 $25.80 $25.84 $25.72 $25.79 $24.12 8,861
2019-12-17 $25.99 $25.99 $24.80 $25.88 $24.20 12,653
2019-12-16 $26.09 $26.09 $25.85 $25.98 $24.30 12,784
2019-12-13 $25.42 $26.68 $25.35 $25.66 $24.00 9,204
2019-12-12 $25.18 $25.46 $25.10 $25.42 $23.77 11,494
2019-12-11 $25.19 $25.35 $25.15 $25.35 $23.71 6,630
2019-12-10 $25.15 $25.26 $25.08 $25.20 $23.57 54,757
2019-12-09 $25.14 $25.41 $25.14 $25.22 $23.58 20,813
2019-12-06 $25.24 $25.29 $25.20 $25.24 $23.60 1,887
2019-12-05 $24.95 $25.14 $24.95 $25.05 $23.43 8,137
2019-12-04 $24.99 $25.22 $24.99 $25.09 $23.46 12,320
2019-12-03 $24.83 $24.85 $24.66 $24.85 $23.24 5,999
2019-12-02 $25.24 $25.24 $24.90 $24.99 $23.37 14,067
2019-11-29 $25.29 $25.29 $25.04 $25.15 $23.52 10,149
2019-11-27 $25.19 $25.41 $25.19 $25.28 $23.64 4,604
2019-11-26 $25.00 $25.55 $25.00 $25.22 $23.58 31,848
2019-11-25 $25.06 $25.16 $25.04 $25.13 $23.50 10,491
2019-11-22 $24.80 $25.10 $24.80 $24.92 $23.30 14,719
2019-11-21 $24.85 $24.91 $24.84 $24.84 $23.23 1,339
2019-11-20 $25.00 $25.06 $24.91 $24.91 $23.29 2,566
2019-11-19 $25.30 $25.30 $25.00 $25.09 $23.46 29,843
2019-11-18 $24.88 $25.13 $24.88 $25.13 $23.50 5,437
2019-11-15 $24.82 $25.05 $24.82 $24.99 $23.37 16,198
2019-11-14 $24.66 $24.90 $24.66 $24.88 $23.27 9,513
2019-11-13 $24.70 $24.98 $24.66 $24.80 $23.19 11,607
2019-11-12 $25.06 $25.06 $24.77 $24.83 $23.22 13,223
2019-11-11 $25.55 $25.55 $24.54 $24.80 $23.19 7,072
2019-11-08 $24.67 $24.80 $24.67 $24.80 $23.19 6,914
2019-11-07 $24.85 $24.87 $24.79 $24.80 $23.19 61,994
2019-11-06 $24.77 $24.80 $24.74 $24.78 $23.17 4,715
2019-11-05 $25.00 $25.00 $24.73 $24.79 $23.18 10,029
2019-11-04 $24.90 $25.04 $24.88 $24.92 $23.30 7,857
2019-11-01 $24.77 $24.79 $24.73 $24.76 $23.15 2,122
2019-10-31 $24.41 $24.57 $24.41 $24.54 $22.95 5,149
2019-10-30 $24.42 $24.62 $24.38 $24.62 $23.02 6,506
2019-10-29 $24.23 $24.45 $24.23 $24.42 $22.84 59,782
2019-10-28 $24.34 $24.46 $24.34 $24.43 $22.85 7,745
2019-10-25 $24.08 $24.29 $24.08 $24.27 $22.70 11,710
2019-10-24 $24.26 $24.27 $24.01 $24.23 $22.66 9,004
2019-10-23 $23.96 $24.02 $23.95 $24.02 $22.46 7,424
2019-10-22 $24.00 $24.10 $23.98 $23.98 $22.43 5,994
2019-10-21 $23.95 $24.08 $23.93 $24.00 $22.44 5,288
2019-10-18 $23.87 $23.93 $23.87 $23.92 $22.37 45,401
2019-10-17 $24.12 $24.13 $23.87 $23.91 $22.36 14,875
2019-10-16 $24.07 $24.07 $23.71 $23.85 $22.30 22,761
2019-10-15 $23.67 $23.96 $23.65 $23.92 $22.37 7,601
2019-10-14 $23.53 $23.61 $23.53 $23.59 $22.06 2,649
2019-10-11 $23.62 $23.95 $22.90 $23.76 $22.22 17,328
2019-10-10 $23.33 $23.55 $23.32 $23.47 $21.95 12,212
2019-10-09 $23.36 $23.36 $23.21 $23.26 $21.75 10,205
2019-10-08 $23.01 $23.33 $22.93 $23.19 $21.69 9,568
2019-10-07 $23.13 $23.52 $23.13 $23.38 $21.86 12,770
2019-10-04 $22.97 $23.31 $22.97 $23.23 $21.72 5,263
2019-10-03 $22.89 $23.21 $22.77 $23.18 $21.68 68,671
2019-10-02 $23.15 $23.15 $22.66 $22.73 $21.26 5,115
2019-10-01 $23.52 $23.57 $23.32 $23.35 $21.84 2,730
2019-09-30 $23.48 $23.63 $23.48 $23.60 $22.07 5,483
2019-09-27 $23.44 $23.54 $23.39 $23.51 $21.99 7,034
2019-09-26 $23.58 $23.61 $23.45 $23.57 $22.04 5,704
2019-09-25 $23.37 $23.49 $23.37 $23.45 $21.93 35,177
2019-09-24 $23.45 $23.59 $23.45 $23.56 $22.03 65,239
2019-09-23 $23.56 $23.65 $23.42 $23.51 $21.99 10,809
2019-09-20 $23.95 $23.99 $23.76 $23.76 $22.08 5,019
2019-09-19 $23.65 $23.99 $23.61 $23.86 $22.17 9,296
2019-09-18 $23.59 $23.81 $23.59 $23.77 $22.09 6,068
2019-09-17 $23.53 $23.92 $23.49 $23.84 $22.15 4,344
2019-09-16 $23.68 $23.79 $23.48 $23.53 $21.87 5,600
2019-09-13 $23.75 $23.78 $23.75 $23.78 $22.10 2,601
2019-09-12 $23.50 $23.95 $23.50 $23.70 $22.02 4,854
2019-09-11 $23.49 $23.74 $23.48 $23.59 $21.92 6,232
2019-09-10 $23.27 $23.70 $23.23 $23.64 $21.97 12,384
2019-09-09 $23.57 $23.86 $23.55 $23.79 $22.11 8,229
2019-09-06 $23.66 $23.96 $23.66 $23.86 $22.17 7,419
2019-09-05 $23.50 $23.87 $23.50 $23.77 $22.09 15,661
2019-09-04 $23.58 $23.62 $23.29 $23.60 $21.93 6,268
2019-09-03 $23.04 $23.20 $23.04 $23.20 $21.56 2,405
2019-08-30 $23.18 $23.33 $23.18 $23.26 $21.61 3,667
2019-08-29 $23.07 $23.09 $23.02 $23.09 $21.46 11,216
2019-08-28 $22.67 $23.03 $22.63 $22.85 $21.23 7,103
2019-08-27 $22.86 $23.19 $22.86 $23.04 $21.41 7,150
2019-08-26 $22.95 $23.03 $22.83 $22.97 $21.35 18,316
2019-08-23 $23.15 $23.44 $22.87 $22.89 $21.27 9,233
2019-08-22 $23.25 $23.53 $23.06 $23.52 $21.86 27,375
2019-08-21 $23.25 $23.32 $23.21 $23.21 $21.57 28,808
2019-08-20 $23.16 $23.16 $22.83 $22.93 $21.31 14,768
2019-08-19 $23.17 $23.36 $22.93 $22.97 $21.35 16,382
2019-08-16 $22.86 $22.96 $22.56 $22.90 $21.28 28,561
2019-08-15 $22.69 $23.03 $22.36 $22.65 $21.05 140,079
2019-08-14 $22.47 $22.96 $22.47 $22.62 $21.02 5,986
2019-08-13 $22.97 $23.12 $22.94 $23.08 $21.45 1,869
2019-08-12 $23.11 $23.37 $22.98 $22.98 $21.35 96,963
2019-08-09 $23.27 $23.28 $22.87 $22.99 $21.36 13,933
2019-08-08 $23.03 $23.25 $22.90 $23.12 $21.48 8,363
2019-08-07 $22.45 $22.90 $22.44 $22.90 $21.28 4,986
2019-08-06 $22.57 $22.92 $22.56 $22.58 $20.98 26,929
2019-08-05 $22.67 $22.94 $22.44 $22.68 $21.08 9,481
2019-08-02 $23.31 $23.31 $22.89 $23.10 $21.47 4,618
2019-08-01 $23.27 $23.60 $23.24 $23.31 $21.66 9,375
2019-07-31 $23.49 $23.49 $23.26 $23.37 $21.72 5,351
2019-07-30 $23.41 $23.59 $23.38 $23.47 $21.81 7,460
2019-07-29 $23.70 $23.80 $23.69 $23.73 $22.05 5,529
2019-07-26 $23.63 $23.78 $23.63 $23.71 $22.03 4,765
2019-07-25 $23.71 $23.74 $23.63 $23.71 $22.03 6,460
2019-07-24 $23.72 $24.07 $23.72 $23.77 $22.09 9,692
2019-07-23 $23.93 $23.93 $23.71 $23.84 $22.15 12,348
2019-07-22 $23.78 $23.78 $23.64 $23.75 $22.07 6,067
2019-07-19 $23.69 $23.90 $23.68 $23.71 $22.03 5,207
2019-07-18 $23.82 $23.82 $23.60 $23.77 $22.09 2,724
2019-07-17 $23.70 $23.71 $23.67 $23.71 $22.03 4,703
2019-07-16 $23.64 $23.71 $23.64 $23.64 $21.97 4,738
2019-07-15 $23.76 $23.76 $23.61 $23.64 $21.97 5,372
2019-07-12 $23.69 $23.69 $23.68 $23.69 $22.01 5,088
2019-07-11 $23.76 $24.29 $23.69 $23.77 $22.09 16,267
2019-07-10 $23.74 $23.96 $23.68 $23.70 $22.02 3,489
2019-07-09 $23.51 $23.81 $23.51 $23.62 $21.95 10,749
2019-07-08 $23.83 $23.83 $23.70 $23.75 $22.07 6,284
2019-07-05 $23.86 $23.86 $23.58 $23.72 $22.04 19,239
2019-07-03 $24.04 $24.07 $24.03 $24.07 $22.37 970
2019-07-02 $23.89 $24.13 $23.87 $24.05 $22.35 19,754
2019-07-01 $23.96 $23.96 $23.84 $23.85 $22.16 1,937
2019-06-28 $23.73 $23.73 $23.54 $23.69 $22.01 9,766
2019-06-27 $23.42 $23.85 $23.42 $23.65 $21.98 11,413
2019-06-26 $23.76 $23.76 $23.40 $23.60 $21.93 9,363
2019-06-25 $23.80 $23.80 $23.43 $23.61 $21.94 7,101
2019-06-24 $23.58 $23.84 $23.58 $23.79 $22.11 14,406
2019-06-21 $23.91 $24.02 $23.64 $23.81 $21.92 6,744
2019-06-20 $23.93 $23.93 $23.82 $23.87 $21.97 2,356
2019-06-19 $23.57 $23.59 $23.57 $23.59 $21.72 793
2019-06-18 $23.55 $23.56 $23.26 $23.48 $21.62 6,582
2019-06-17 $23.29 $23.32 $23.09 $23.28 $21.43 8,946
2019-06-14 $23.20 $23.20 $23.20 $23.20 $21.36 421
2019-06-13 $23.41 $23.41 $23.32 $23.35 $21.50 4,117
2019-06-12 $23.33 $23.33 $23.33 $23.33 $21.48 1,321
2019-06-11 $23.61 $23.61 $23.40 $23.40 $21.54 7,801
2019-06-10 $23.16 $23.74 $23.16 $23.26 $21.41 8,850
2019-06-07 $22.89 $23.29 $22.89 $23.18 $21.34 8,954
2019-06-06 $23.07 $23.07 $22.72 $22.87 $21.05 8,815
2019-06-05 $22.92 $23.01 $22.74 $22.83 $21.02 12,719
2019-06-04 $22.68 $22.84 $22.68 $22.84 $21.03 4,853
2019-06-03 $22.47 $22.60 $22.47 $22.58 $20.79 4,625
2019-05-31 $22.49 $22.59 $22.49 $22.55 $20.76 10,616
2019-05-30 $22.57 $22.60 $22.48 $22.57 $20.78 2,969
2019-05-29 $22.73 $22.81 $22.57 $22.57 $20.78 2,265
2019-05-28 $22.83 $22.83 $22.72 $22.72 $20.92 2,270
2019-05-24 $22.94 $23.12 $22.89 $23.00 $21.17 1,711
2019-05-23 $22.63 $22.79 $22.57 $22.79 $20.98 22,155
2019-05-22 $23.09 $23.18 $22.91 $23.02 $21.19 13,273
2019-05-21 $23.10 $23.10 $22.96 $23.09 $21.26 999
2019-05-20 $22.87 $23.97 $22.83 $22.83 $21.02 2,547
2019-05-17 $22.90 $23.01 $22.90 $22.92 $21.10 1,700
2019-05-16 $23.03 $23.33 $23.03 $23.12 $21.28 4,375
2019-05-15 $22.70 $22.99 $22.70 $22.95 $21.13 890
2019-05-14 $22.58 $22.72 $22.56 $22.68 $20.88 7,875
2019-05-13 $22.54 $22.54 $22.42 $22.47 $20.69 1,976
2019-05-10 $22.94 $23.20 $22.91 $23.13 $21.29 18,409
2019-05-09 $22.92 $23.00 $22.92 $23.00 $21.17 1,465
2019-05-08 $23.69 $23.69 $22.91 $23.09 $21.26 6,746
2019-05-07 $23.25 $24.18 $22.93 $23.91 $22.01 5,180
2019-05-06 $23.40 $24.31 $23.40 $23.46 $21.60 20,346
2019-05-03 $23.55 $23.66 $23.48 $23.60 $21.73 3,475
2019-05-02 $23.49 $23.87 $23.40 $23.87 $21.97 4,705
2019-05-01 $23.66 $23.85 $23.49 $23.49 $21.62 1,433
2019-04-30 $23.57 $23.64 $23.52 $23.52 $21.65 4,104
2019-04-29 $23.49 $23.61 $23.41 $23.43 $21.57 18,865
2019-04-26 $23.22 $23.40 $23.22 $23.31 $21.46 7,407
2019-04-25 $22.97 $23.08 $22.95 $23.04 $21.21 5,252
2019-04-24 $23.19 $23.19 $23.11 $23.11 $21.27 1,021
2019-04-23 $23.17 $23.30 $23.06 $23.28 $21.43 22,498
2019-04-22 $23.29 $23.31 $23.14 $23.31 $21.46 6,732
2019-04-18 $23.33 $23.41 $23.26 $23.26 $21.41 5,406
2019-04-17 $23.48 $23.48 $23.32 $23.34 $21.49 7,800
2019-04-16 $23.28 $23.33 $23.28 $23.31 $21.46 33,051
2019-04-15 $23.42 $23.42 $23.23 $23.30 $21.45 5,167
2019-04-12 $23.48 $23.48 $23.21 $23.27 $21.42 2,651
2019-04-11 $23.18 $23.25 $23.18 $23.19 $21.35 955
2019-04-10 $23.30 $23.39 $23.21 $23.21 $21.37 2,405
2019-04-09 $22.96 $23.09 $22.96 $23.01 $21.18 7,872
2019-04-08 $23.21 $23.21 $23.14 $23.20 $21.36 6,301
2019-04-05 $23.22 $23.22 $23.05 $23.13 $21.29 36,578
2019-04-04 $23.28 $23.28 $23.07 $23.18 $21.34 4,662
2019-04-03 $23.04 $23.23 $23.04 $23.23 $21.39 1,252
2019-04-02 $23.10 $23.10 $22.86 $23.02 $21.19 61,565
2019-04-01 $23.13 $23.16 $22.94 $23.09 $21.26 13,774
2019-03-29 $22.80 $22.80 $22.65 $22.71 $20.91 39,826
2019-03-28 $22.66 $22.67 $22.51 $22.59 $20.80 9,825
2019-03-27 $22.81 $22.81 $22.68 $22.70 $20.90 4,139
2019-03-26 $22.75 $22.75 $22.67 $22.67 $20.87 1,213
2019-03-25 $22.67 $22.75 $22.48 $22.63 $20.83 3,938
2019-03-22 $22.70 $22.74 $22.58 $22.66 $20.86 92,658
2019-03-21 $22.86 $23.05 $22.80 $23.05 $21.22 5,725
2019-03-20 $23.00 $23.28 $22.91 $22.99 $21.16 9,674
2019-03-19 $23.16 $23.16 $23.05 $23.05 $21.22 2,676
2019-03-18 $22.97 $22.97 $22.88 $22.93 $21.11 1,824
2019-03-15 $22.95 $23.01 $22.89 $22.98 $21.04 2,354
2019-03-14 $22.54 $22.68 $22.54 $22.68 $20.77 1,010
2019-03-13 $22.75 $22.80 $22.75 $22.78 $20.86 2,794
2019-03-12 $22.38 $22.70 $22.38 $22.63 $20.72 1,739
2019-03-11 $22.26 $22.78 $22.26 $22.49 $20.60 12,148
2019-03-08 $22.43 $22.51 $22.41 $22.41 $20.52 5,187
2019-03-07 $22.73 $22.73 $22.46 $22.57 $20.67 4,833
2019-03-06 $22.74 $22.74 $22.73 $22.73 $20.81 416
2019-03-05 $23.19 $23.19 $22.72 $22.72 $20.81 831
2019-03-04 $23.07 $23.07 $22.79 $22.81 $20.89 11,032
2019-03-01 $22.94 $22.94 $22.56 $22.76 $20.84 4,002
2019-02-28 $22.76 $22.76 $22.72 $22.74 $20.82 1,277
2019-02-27 $22.93 $23.10 $22.61 $22.90 $20.97 1,775
2019-02-26 $22.84 $22.97 $22.79 $22.93 $21.00 1,863
2019-02-25 $22.78 $22.85 $22.68 $22.75 $20.83 30,265
2019-02-22 $22.76 $22.83 $22.59 $22.60 $20.70 5,584
2019-02-21 $22.75 $22.75 $22.65 $22.65 $20.74 1,376
2019-02-20 $22.73 $22.79 $22.52 $22.66 $20.75 4,738
2019-02-19 $22.48 $22.53 $22.45 $22.53 $20.63 2,299
2019-02-15 $22.53 $22.53 $22.43 $22.43 $20.54 877
2019-02-14 $22.34 $22.39 $22.23 $22.33 $20.45 4,802
2019-02-13 $22.38 $22.46 $22.25 $22.29 $20.41 7,745
2019-02-12 $22.08 $22.18 $22.03 $22.15 $20.28 66,478
2019-02-11 $21.98 $21.98 $21.93 $21.93 $20.08 823
2019-02-08 $21.97 $21.97 $21.93 $21.94 $20.09 1,308
2019-02-07 $22.17 $22.17 $22.00 $22.00 $20.15 7,814
2019-02-06 $22.32 $22.32 $22.29 $22.29 $20.41 5,939
2019-02-05 $22.37 $22.51 $22.31 $22.38 $20.49 1,295
2019-02-04 $22.25 $22.25 $22.08 $22.19 $20.32 5,583
2019-02-01 $22.22 $22.22 $22.12 $22.12 $20.26 3,166
2019-01-31 $22.06 $22.14 $21.90 $22.02 $20.16 10,916
2019-01-30 $21.74 $22.03 $21.74 $22.03 $20.17 283
2019-01-29 $21.93 $21.99 $21.70 $21.84 $20.00 12,170
2019-01-28 $21.80 $21.80 $21.68 $21.68 $19.85 805
2019-01-25 $21.66 $21.83 $21.65 $21.78 $19.94 3,243
2019-01-24 $21.47 $21.51 $21.47 $21.51 $19.70 513
2019-01-23 $21.69 $21.69 $21.43 $21.49 $19.68 2,641
2019-01-22 $21.23 $21.23 $21.23 $21.23 $19.44 264
2019-01-18 $21.41 $21.69 $21.27 $21.67 $19.84 2,134
2019-01-17 $21.32 $21.32 $21.04 $21.22 $19.43 1,684
2019-01-16 $21.40 $21.40 $21.19 $21.37 $19.57 71,805
2019-01-15 $21.10 $21.32 $21.10 $21.18 $19.40 1,433
2019-01-14 $21.16 $21.25 $21.02 $21.12 $19.34 16,736
2019-01-11 $21.31 $21.36 $21.25 $21.25 $19.46 3,128
2019-01-10 $21.21 $21.40 $21.21 $21.40 $19.60 2,129
2019-01-09 $21.21 $21.49 $21.21 $21.35 $19.55 3,702
2019-01-08 $20.97 $21.11 $20.91 $21.03 $19.26 22,994
2019-01-07 $20.57 $20.98 $20.57 $20.79 $19.04 7,103
2019-01-04 $20.54 $20.79 $20.54 $20.66 $18.92 1,482
2019-01-03 $20.30 $20.36 $20.06 $20.15 $18.45 4,218
2019-01-02 $20.09 $20.53 $20.09 $20.53 $18.80 16,431
2018-12-31 $20.40 $20.65 $20.29 $20.45 $18.72 46,809
2018-12-28 $20.20 $20.63 $20.20 $20.42 $18.69 25,403
2018-12-27 $20.18 $20.19 $19.85 $20.19 $18.49 24,982
2018-12-26 $19.84 $20.00 $19.61 $20.00 $18.31 7,122
2018-12-24 $20.01 $20.01 $19.90 $19.90 $18.22 1,389
2018-12-21 $20.25 $20.40 $19.97 $20.10 $18.32 10,551
2018-12-20 $20.42 $20.62 $20.25 $20.33 $18.52 9,376
2018-12-19 $20.77 $20.79 $20.39 $20.39 $18.58 5,556
2018-12-18 $20.74 $20.74 $20.52 $20.55 $18.73 8,463
2018-12-17 $20.70 $20.70 $20.55 $20.55 $18.72 2,553
2018-12-14 $20.59 $20.80 $20.59 $20.69 $18.85 8,966
2018-12-13 $21.15 $21.15 $21.03 $21.12 $19.24 12,933
2018-12-12 $21.03 $21.38 $21.03 $21.25 $19.36 6,243
2018-12-11 $20.78 $20.90 $20.70 $20.90 $19.04 5,039
2018-12-10 $20.96 $20.96 $20.58 $20.77 $18.93 78,713
2018-12-07 $21.10 $21.10 $20.88 $21.00 $19.14 47,248
2018-12-06 $20.86 $21.08 $20.84 $21.08 $19.21 21,011
2018-12-04 $21.61 $21.61 $21.30 $21.36 $19.46 8,128
2018-12-03 $22.05 $22.05 $21.77 $21.88 $19.94 6,053
2018-11-30 $21.66 $21.66 $21.43 $21.43 $19.53 3,994
2018-11-29 $21.77 $21.77 $21.59 $21.62 $19.70 1,760
2018-11-28 $21.32 $21.70 $21.32 $21.65 $19.73 1,538
2018-11-27 $21.30 $21.35 $21.24 $21.24 $19.35 2,947
2018-11-26 $21.31 $21.62 $21.17 $21.52 $19.61 151,201
2018-11-23 $21.06 $21.06 $21.06 $21.06 $19.19 224
2018-11-21 $21.16 $21.47 $21.05 $21.39 $19.49 3,131
2018-11-20 $21.22 $21.31 $20.84 $20.93 $19.07 6,029
2018-11-19 $21.76 $21.83 $21.57 $21.83 $19.89 3,367
2018-11-16 $21.50 $21.79 $21.50 $21.79 $19.86 434
2018-11-15 $21.28 $21.73 $21.28 $21.64 $19.72 8,511
2018-11-14 $21.68 $21.68 $21.37 $21.56 $19.65 1,961
2018-11-13 $21.41 $21.65 $21.41 $21.46 $19.55 2,413
2018-11-12 $21.46 $21.46 $21.44 $21.44 $19.54 304
2018-11-09 $21.77 $21.77 $21.77 $21.77 $19.84 274
2018-11-08 $21.95 $22.02 $21.87 $21.87 $19.93 7,460
2018-11-07 $21.84 $22.00 $21.84 $21.92 $19.97 2,226
2018-11-06 $21.57 $21.62 $21.57 $21.61 $19.69 1,490
2018-11-05 $21.65 $21.65 $21.52 $21.58 $19.66 2,535
2018-11-02 $21.78 $21.90 $21.74 $21.74 $19.81 3,971
2018-11-01 $21.52 $21.61 $21.43 $21.61 $19.69 2,743
2018-10-31 $21.28 $21.37 $21.27 $21.27 $19.38 5,769
2018-10-30 $20.77 $21.02 $20.77 $21.02 $19.15 4,667
2018-10-29 $21.09 $21.09 $20.61 $20.61 $18.78 12,312
2018-10-26 $20.73 $20.92 $20.70 $20.90 $19.04 3,545
2018-10-25 $20.99 $20.99 $20.89 $20.89 $19.04 15,272
2018-10-24 $21.26 $21.26 $20.92 $20.92 $19.06 2,609
2018-10-23 $21.32 $21.42 $21.25 $21.42 $19.52 1,974
2018-10-22 $21.85 $21.85 $21.65 $21.67 $19.75 1,420
2018-10-19 $21.74 $21.79 $21.66 $21.66 $19.74 7,428
2018-10-18 $21.70 $21.70 $21.60 $21.60 $19.68 5,458
2018-10-17 $21.94 $22.03 $21.92 $21.92 $19.97 15,790
2018-10-16 $21.79 $22.02 $21.79 $22.02 $20.06 1,206
2018-10-15 $21.65 $21.73 $21.65 $21.72 $19.79 1,455
2018-10-12 $21.82 $21.82 $21.50 $21.77 $19.84 376,100
2018-10-11 $21.93 $21.93 $21.62 $21.70 $19.77 9,080
2018-10-10 $22.15 $22.16 $21.88 $21.98 $20.03 5,049
2018-10-09 $22.35 $22.52 $22.25 $22.30 $20.32 26,086
2018-10-08 $22.58 $22.60 $22.44 $22.57 $20.57 3,074
2018-10-05 $22.68 $22.73 $22.58 $22.71 $20.69 8,405
2018-10-04 $23.09 $23.09 $22.61 $22.89 $20.86 13,600
2018-10-03 $23.28 $23.32 $23.12 $23.27 $21.20 25,310
2018-10-02 $23.25 $23.25 $23.16 $23.16 $21.10 7,806
2018-10-01 $23.33 $23.56 $23.31 $23.31 $21.24 2,515
2018-09-28 $23.40 $23.40 $23.36 $23.36 $21.29 3,516
2018-09-27 $23.53 $23.67 $23.30 $23.67 $21.57 4,284
2018-09-26 $23.50 $23.58 $23.43 $23.43 $21.35 1,790
2018-09-25 $23.51 $23.61 $23.39 $23.39 $21.31 4,969
2018-09-24 $23.44 $23.44 $23.26 $23.36 $21.29 6,344
2018-09-21 $23.47 $23.47 $23.41 $23.41 $21.21 325
2018-09-20 $23.55 $23.59 $23.50 $23.59 $21.38 903
2018-09-19 $23.23 $23.25 $23.23 $23.25 $21.07 1,697
2018-09-18 $23.17 $23.25 $23.17 $23.25 $21.07 11,680
2018-09-17 $23.05 $23.10 $23.05 $23.06 $20.90 25,722
2018-09-14 $22.99 $23.05 $22.99 $23.05 $20.89 4,352
2018-09-13 $23.09 $23.10 $23.05 $23.05 $20.89 3,561
2018-09-12 $23.05 $23.05 $22.86 $23.02 $20.86 21,993
2018-09-11 $22.71 $22.80 $22.70 $22.71 $20.58 3,561
2018-09-10 $22.82 $22.93 $22.82 $22.93 $20.78 365
2018-09-07 $22.73 $22.79 $22.65 $22.65 $20.52 3,819
2018-09-06 $23.13 $23.13 $22.84 $22.85 $20.70 9,365
2018-09-05 $23.16 $23.22 $23.14 $23.14 $20.97 1,541
2018-09-04 $23.25 $23.46 $23.25 $23.46 $21.26 3,261
2018-08-31 $23.70 $23.70 $23.54 $23.58 $21.37 3,530
2018-08-30 $23.58 $23.63 $23.30 $23.63 $21.41 8,678
2018-08-29 $23.58 $23.75 $23.58 $23.75 $21.52 1,413
2018-08-28 $23.70 $23.70 $23.44 $23.44 $21.24 722
2018-08-27 $23.48 $23.65 $23.42 $23.65 $21.43 3,831
2018-08-24 $23.28 $23.44 $23.22 $23.44 $21.24 1,978
2018-08-23 $23.42 $23.44 $23.10 $23.21 $21.03 10,310
2018-08-22 $23.25 $23.51 $23.17 $23.51 $21.30 731
2018-08-21 $23.29 $23.29 $23.05 $23.12 $20.95 4,222
2018-08-20 $22.90 $23.14 $22.90 $23.03 $20.87 359,036
2018-08-17 $22.61 $22.84 $22.61 $22.78 $20.64 3,156
2018-08-16 $22.66 $22.66 $22.66 $22.66 $20.53 206
2018-08-15 $22.55 $22.71 $22.55 $22.60 $20.48 5,179
2018-08-14 $22.81 $22.98 $22.80 $22.98 $20.82 3,173
2018-08-13 $22.82 $23.06 $22.82 $23.06 $20.90 18,584
2018-08-10 $22.87 $23.16 $22.85 $23.01 $20.85 6,399
2018-08-09 $23.37 $23.37 $23.31 $23.31 $21.12 1,070
2018-08-08 $23.34 $23.41 $23.34 $23.41 $21.21 786
2018-08-07 $23.85 $23.85 $23.59 $23.59 $21.38 2,669
2018-08-06 $23.48 $23.48 $23.29 $23.31 $21.12 4,233
2018-08-03 $23.40 $23.45 $23.40 $23.45 $21.25 423
2018-08-02 $23.75 $23.75 $23.75 $23.75 $21.52 225
2018-08-01 $23.79 $23.79 $23.75 $23.75 $21.52 627
2018-07-31 $23.74 $23.74 $23.74 $23.74 $21.51 140
2018-07-30 $23.94 $24.06 $23.75 $24.04 $21.78 2,498
2018-07-27 $23.65 $23.65 $23.65 $23.65 $21.43 19
2018-07-26 $23.63 $23.72 $23.63 $23.65 $21.43 3,292
2018-07-25 $24.01 $24.02 $23.95 $23.98 $21.73 3,231
2018-07-24 $23.85 $23.93 $23.59 $23.85 $21.61 3,527
2018-07-23 $23.58 $23.59 $23.57 $23.58 $21.37 742
2018-07-20 $23.62 $23.87 $23.61 $23.76 $21.53 6,799
2018-07-19 $23.43 $23.48 $23.43 $23.47 $21.27 9,105
2018-07-18 $23.76 $23.79 $23.48 $23.71 $21.48 2,484
2018-07-17 $23.37 $23.68 $23.36 $23.68 $21.46 4,639
2018-07-16 $23.47 $23.76 $23.42 $23.76 $21.53 994
2018-07-13 $23.60 $23.62 $23.31 $23.62 $21.40 2,027
2018-07-12 $23.63 $23.63 $23.49 $23.53 $21.32 6,754
2018-07-11 $23.19 $23.22 $23.19 $23.21 $21.03 1,198
2018-07-10 $23.46 $23.57 $23.17 $23.57 $21.36 3,693
2018-07-09 $23.43 $23.55 $23.42 $23.42 $21.22 1,448
2018-07-06 $23.26 $23.26 $22.97 $23.16 $20.99 1,839
2018-07-05 $23.11 $23.41 $23.10 $23.27 $21.08 5,489
2018-07-03 $23.31 $23.31 $22.97 $23.09 $20.92 1,292
2018-07-02 $23.12 $24.02 $22.78 $22.98 $20.82 7,332
2018-06-29 $23.60 $24.45 $23.60 $24.45 $22.15 2,889
2018-06-28 $24.06 $24.06 $22.77 $24.06 $21.80 1,054
2018-06-27 $23.17 $23.92 $22.89 $22.89 $20.74 24,923
2018-06-26 $23.59 $23.59 $22.95 $22.97 $20.81 14,306
2018-06-25 $23.39 $23.40 $23.39 $23.40 $21.20 718
2018-06-22 $23.61 $23.69 $23.61 $23.69 $21.47 1,370
2018-06-21 $23.49 $23.49 $23.29 $23.35 $21.16 1,314
2018-06-20 $23.58 $23.74 $23.54 $23.54 $21.33 2,416
2018-06-19 $23.47 $23.47 $22.99 $23.20 $21.02 11,404
2018-06-18 $23.42 $23.49 $23.41 $23.47 $21.27 1,689
2018-06-15 $24.13 $24.13 $23.80 $24.10 $21.61 1,395
2018-06-14 $24.15 $24.15 $24.15 $24.15 $21.65 426
2018-06-13 $24.24 $24.24 $24.10 $24.14 $21.64 2,191
2018-06-12 $24.10 $24.10 $24.06 $24.06 $21.57 655
2018-06-11 $24.28 $24.44 $24.28 $24.44 $21.91 1,714
2018-06-08 $24.33 $24.46 $24.33 $24.46 $21.93 2,190
2018-06-07 $24.41 $24.41 $24.12 $24.12 $21.62 1,644
2018-06-06 $24.19 $24.24 $24.12 $24.24 $21.73 1,005
2018-06-05 $24.16 $24.16 $24.16 $24.16 $21.66 96
2018-06-04 $24.15 $24.16 $24.15 $24.16 $21.66 1,737
2018-06-01 $24.24 $24.24 $24.14 $24.21 $21.70 1,180
2018-05-31 $24.40 $24.41 $24.11 $24.11 $21.61 5,045
2018-05-30 $23.95 $23.95 $23.95 $23.95 $21.47 583
2018-05-29 $23.97 $23.97 $23.75 $23.95 $21.47 1,440
2018-05-25 $24.46 $24.46 $24.26 $24.26 $21.75 2,801
2018-05-24 $24.76 $24.76 $24.08 $24.45 $21.92 2,942
2018-05-23 $24.09 $24.31 $24.09 $24.25 $21.74 4,021
2018-05-22 $24.66 $24.66 $24.28 $24.28 $21.77 4,253
2018-05-21 $24.60 $24.60 $24.55 $24.60 $22.05 729
2018-05-18 $24.44 $24.51 $24.38 $24.38 $21.86 3,219
2018-05-17 $24.06 $24.52 $24.06 $24.49 $21.96 2,102
2018-05-16 $24.06 $24.33 $24.05 $24.33 $21.81 3,080
2018-05-15 $24.25 $24.25 $24.09 $24.09 $21.60 3,474
2018-05-14 $24.29 $24.32 $24.29 $24.32 $21.80 1,242
2018-05-11 $24.64 $24.68 $24.64 $24.68 $22.13 537
2018-05-10 $24.41 $24.45 $24.37 $24.45 $21.92 3,439
2018-05-09 $24.01 $24.35 $24.01 $24.33 $21.81 1,769
2018-05-08 $24.08 $24.15 $24.08 $24.15 $21.65 1,863
2018-05-07 $24.13 $24.13 $24.13 $24.13 $21.63 362
2018-05-04 $24.09 $24.09 $24.09 $24.09 $21.60 274
2018-05-03 $24.12 $24.24 $23.98 $24.18 $21.68 2,781
2018-05-02 $23.96 $23.96 $23.96 $23.96 $21.48 40
2018-05-01 $24.03 $24.03 $23.96 $23.96 $21.48 638
2018-04-30 $24.02 $24.12 $24.02 $24.06 $21.57 748
2018-04-27 $23.89 $23.95 $23.89 $23.95 $21.47 484
2018-04-26 $23.91 $23.91 $23.79 $23.79 $21.33 7,728
2018-04-25 $23.64 $23.83 $23.64 $23.83 $21.36 548
2018-04-24 $24.04 $24.08 $23.77 $23.85 $21.38 3,608
2018-04-23 $24.11 $24.11 $23.81 $23.82 $21.35 1,393
2018-04-20 $24.14 $24.16 $23.96 $24.10 $21.61 3,524
2018-04-19 $24.26 $24.26 $24.26 $24.26 $21.75 1,399
2018-04-18 $24.37 $24.46 $24.18 $24.44 $21.91 5,248
2018-04-17 $24.10 $24.33 $24.06 $24.33 $21.81 6,183
2018-04-16 $23.96 $24.09 $23.96 $24.04 $21.55 1,710
2018-04-13 $24.16 $24.16 $23.86 $24.08 $21.59 3,341
2018-04-12 $24.08 $24.19 $23.91 $24.17 $21.67 7,327
2018-04-11 $24.18 $24.20 $23.92 $24.17 $21.67 2,907
2018-04-10 $24.00 $24.00 $24.00 $24.00 $21.52 225
2018-04-09 $23.88 $24.08 $23.78 $23.95 $21.47 5,615
2018-04-06 $23.63 $23.63 $23.55 $23.55 $21.11 537
2018-04-05 $23.69 $23.80 $23.69 $23.80 $21.34 3,122
2018-04-04 $23.27 $23.70 $23.27 $23.70 $21.25 3,180
2018-04-03 $23.85 $23.85 $23.56 $23.65 $21.20 1,203
2018-04-02 $23.45 $23.45 $23.21 $23.37 $20.95 1,657
2018-03-29 $23.65 $23.85 $23.65 $23.85 $21.38 947
2018-03-28 $23.59 $23.89 $23.39 $23.57 $21.13 12,235
2018-03-27 $23.49 $23.76 $23.44 $23.48 $21.05 9,742
2018-03-26 $23.42 $23.60 $23.42 $23.60 $21.16 2,279
2018-03-23 $23.52 $23.52 $23.19 $23.19 $20.79 4,158
2018-03-22 $23.56 $23.66 $23.47 $23.47 $21.04 2,341
2018-03-21 $23.73 $23.73 $23.73 $23.73 $21.27 697
2018-03-20 $23.81 $23.81 $23.76 $23.76 $21.30 1,750
2018-03-19 $23.67 $23.77 $23.56 $23.77 $21.31 832
2018-03-16 $24.16 $24.23 $24.09 $24.09 $21.54 19,053
2018-03-15 $24.08 $24.39 $24.03 $24.10 $21.55 3,887
2018-03-14 $24.25 $24.34 $24.13 $24.13 $21.57 2,607
2018-03-13 $24.19 $24.19 $24.06 $24.06 $21.51 1,964
2018-03-12 $23.92 $24.33 $23.92 $24.16 $21.60 6,229
2018-03-09 $23.85 $23.98 $23.85 $23.98 $21.44 918
2018-03-08 $24.16 $24.16 $23.98 $23.98 $21.44 3,667
2018-03-07 $23.79 $23.91 $23.71 $23.91 $21.38 4,366
2018-03-06 $23.69 $23.74 $23.69 $23.74 $21.23 3,752
2018-03-05 $23.20 $23.66 $23.20 $23.51 $21.02 1,880
2018-03-02 $23.42 $23.42 $23.25 $23.40 $20.92 6,640
2018-03-01 $23.68 $23.68 $23.18 $23.44 $20.96 8,700
2018-02-28 $24.09 $24.09 $23.87 $23.93 $21.40 4,353
2018-02-27 $24.20 $24.44 $24.16 $24.16 $21.60 10,903
2018-02-26 $24.13 $24.52 $24.07 $24.51 $21.91 6,730
2018-02-23 $24.24 $24.34 $24.20 $24.29 $21.72 2,231
2018-02-22 $24.27 $24.27 $24.24 $24.24 $21.67 464
2018-02-21 $23.84 $24.22 $23.84 $24.08 $21.53 1,140
2018-02-20 $23.96 $24.21 $23.87 $23.94 $21.40 2,098
2018-02-16 $24.09 $24.43 $24.09 $24.26 $21.69 3,468
2018-02-15 $23.71 $24.07 $23.71 $24.03 $21.49 2,517
2018-02-14 $23.30 $23.78 $23.25 $23.64 $21.14 3,412
2018-02-13 $23.27 $23.39 $23.27 $23.27 $20.81 810
2018-02-12 $23.55 $23.87 $23.52 $23.54 $21.05 2,063
2018-02-09 $23.23 $23.23 $22.71 $23.12 $20.67 6,213
2018-02-08 $23.35 $23.38 $23.19 $23.19 $20.73 4,490
2018-02-07 $23.41 $23.87 $23.31 $23.72 $21.21 20,219
2018-02-06 $23.18 $24.25 $22.91 $23.39 $20.91 16,190
2018-02-05 $24.01 $24.04 $23.54 $23.54 $21.05 7,450
2018-02-02 $24.72 $24.72 $24.28 $24.37 $21.79 5,905
2018-02-01 $24.90 $25.15 $24.88 $24.88 $22.24 4,169
2018-01-31 $25.28 $25.28 $24.96 $24.96 $22.32 7,897
2018-01-30 $25.11 $25.11 $25.11 $25.11 $22.45 532
2018-01-29 $25.20 $25.26 $25.00 $25.26 $22.58 2,714
2018-01-26 $25.41 $25.48 $25.38 $25.45 $22.75 6,357
2018-01-25 $25.25 $25.30 $25.11 $25.19 $22.52 4,491
2018-01-24 $25.30 $25.51 $25.27 $25.34 $22.66 3,484
2018-01-23 $25.04 $25.30 $25.04 $25.30 $22.62 1,989
2018-01-22 $24.98 $25.28 $24.93 $25.20 $22.53 4,657
2018-01-19 $25.13 $25.13 $24.95 $25.08 $22.42 1,258
2018-01-18 $24.78 $24.95 $24.78 $24.94 $22.30 2,098
2018-01-17 $24.83 $24.96 $24.73 $24.96 $22.32 2,548
2018-01-16 $25.38 $25.38 $24.85 $24.85 $22.22 15,223
2018-01-12 $24.66 $25.01 $24.66 $25.00 $22.35 20,636
2018-01-11 $24.49 $24.64 $24.49 $24.57 $21.97 3,393
2018-01-10 $24.70 $24.88 $24.52 $24.52 $21.92 22,656
2018-01-09 $24.64 $24.89 $24.39 $24.70 $22.08 43,248
2018-01-08 $24.71 $24.86 $24.52 $24.77 $22.15 41,549
2018-01-05 $24.51 $24.56 $24.47 $24.56 $21.96 1,517
2018-01-04 $24.33 $24.61 $24.33 $24.52 $21.92 5,412
2018-01-03 $24.31 $24.51 $24.31 $24.50 $21.91 14,385
2018-01-02 $24.11 $24.14 $24.11 $24.13 $21.57 1,974
2017-12-29 $24.20 $24.24 $24.08 $24.17 $21.61 2,773
2017-12-28 $24.04 $24.10 $24.04 $24.10 $21.55 3,048
2017-12-27 $24.00 $24.09 $23.89 $24.08 $21.53 4,511
2017-12-26 $23.89 $23.90 $23.89 $23.90 $21.37 612
2017-12-22 $23.86 $24.06 $23.85 $23.93 $21.40 3,637
2017-12-21 $23.98 $23.98 $23.98 $23.98 $21.44 469
2017-12-20 $23.85 $23.93 $23.69 $23.88 $21.35 2,640
2017-12-19 $23.78 $23.83 $23.78 $23.83 $21.31 824
2017-12-18 $23.58 $24.30 $23.58 $23.82 $21.30 4,608
2017-12-15 $23.85 $23.87 $23.83 $23.83 $21.22 1,821
2017-12-14 $23.79 $23.91 $23.79 $23.80 $21.20 4,320
2017-12-13 $23.95 $24.04 $23.95 $23.98 $21.36 1,486
2017-12-12 $23.70 $23.76 $23.69 $23.69 $21.10 3,250
2017-12-11 $23.86 $23.87 $23.81 $23.81 $21.21 1,218
2017-12-08 $23.82 $23.87 $23.82 $23.87 $21.26 1,476
2017-12-07 $23.87 $23.93 $23.74 $23.74 $21.14 2,233
2017-12-06 $23.67 $23.67 $23.66 $23.66 $21.07 529
2017-12-05 $23.64 $23.73 $23.63 $23.72 $21.13 6,634
2017-12-04 $23.70 $23.76 $23.65 $23.65 $21.06 1,355
2017-12-01 $23.70 $23.95 $23.70 $23.89 $21.28 3,838
2017-11-30 $23.84 $23.98 $23.75 $23.75 $21.15 1,281
2017-11-29 $23.97 $24.00 $23.83 $23.93 $21.31 8,770
2017-11-28 $23.91 $23.92 $23.77 $23.77 $21.17 8,530
2017-11-27 $23.94 $24.04 $23.94 $23.94 $21.32 5,268
2017-11-24 $23.94 $23.94 $23.94 $23.94 $21.32 700
2017-11-22 $23.75 $23.75 $23.62 $23.64 $21.05 2,021
2017-11-21 $23.87 $23.87 $23.55 $23.85 $21.24 12,267
2017-11-20 $23.45 $23.94 $23.40 $23.59 $21.01 6,511
2017-11-17 $23.39 $23.68 $23.39 $23.54 $20.97 4,299
2017-11-16 $23.58 $23.61 $23.44 $23.48 $20.91 2,410
2017-11-15 $23.31 $23.60 $23.31 $23.60 $21.02 2,494
2017-11-14 $23.28 $23.47 $23.24 $23.28 $20.73 4,145
2017-11-13 $23.34 $23.56 $23.34 $23.55 $20.97 2,461
2017-11-10 $23.61 $23.91 $23.59 $23.62 $21.04 6,215
2017-11-09 $23.59 $23.97 $23.34 $23.92 $21.31 4,730
2017-11-08 $23.69 $24.23 $23.66 $24.01 $21.38 7,812
2017-11-07 $23.38 $23.74 $23.35 $23.73 $21.13 3,458
2017-11-06 $23.68 $23.73 $23.46 $23.63 $21.05 4,963
2017-11-03 $23.70 $23.76 $23.66 $23.66 $21.07 2,622
2017-11-02 $23.67 $23.67 $23.63 $23.64 $21.05 3,770
2017-11-01 $23.76 $23.86 $23.67 $23.67 $21.08 2,329
2017-10-31 $23.70 $23.80 $23.67 $23.76 $21.16 3,380
2017-10-30 $23.49 $23.64 $23.43 $23.63 $21.05 5,940
2017-10-27 $23.44 $23.44 $23.42 $23.43 $20.87 1,314
2017-10-26 $23.60 $23.60 $23.40 $23.48 $20.91 3,295
2017-10-25 $23.46 $23.50 $23.37 $23.46 $20.89 9,130
2017-10-24 $23.52 $23.52 $23.52 $23.52 $20.95 221
2017-10-23 $23.56 $23.56 $23.32 $23.52 $20.95 1,620
2017-10-20 $23.61 $23.67 $23.44 $23.46 $20.89 13,383
2017-10-19 $23.70 $23.77 $23.70 $23.74 $21.14 11,141
2017-10-18 $23.73 $23.73 $23.73 $23.73 $21.13 168
2017-10-17 $23.65 $23.70 $23.59 $23.69 $21.10 3,018
2017-10-16 $23.74 $23.74 $23.68 $23.71 $21.12 2,303
2017-10-13 $23.76 $23.88 $23.65 $23.80 $21.20 8,961
2017-10-12 $23.54 $23.81 $23.54 $23.66 $21.07 3,279
2017-10-11 $23.56 $23.62 $23.56 $23.59 $21.01 1,469
2017-10-10 $23.45 $23.58 $23.42 $23.57 $20.99 3,156
2017-10-09 $23.54 $23.54 $23.44 $23.44 $20.88 2,121
2017-10-06 $23.30 $23.52 $23.27 $23.46 $20.89 8,760
2017-10-05 $23.42 $23.76 $23.31 $23.46 $20.89 16,728
2017-10-04 $23.48 $23.58 $23.48 $23.52 $20.95 4,947
2017-10-03 $23.50 $23.57 $23.48 $23.52 $20.95 10,299
2017-10-02 $23.36 $23.45 $23.34 $23.45 $20.88 2,921
2017-09-29 $23.20 $23.52 $23.20 $23.52 $20.95 11,149
2017-09-28 $23.28 $23.30 $23.27 $23.29 $20.74 1,470
2017-09-27 $23.20 $23.26 $23.17 $23.26 $20.72 1,446
2017-09-26 $23.28 $23.28 $23.24 $23.25 $20.70 849
2017-09-25 $23.28 $23.34 $23.28 $23.33 $20.78 1,076
2017-09-22 $23.37 $23.37 $23.29 $23.35 $20.80 4,401
2017-09-21 $23.39 $23.39 $23.35 $23.37 $20.81 3,524
2017-09-20 $23.42 $23.47 $23.30 $23.33 $20.78 2,094
2017-09-19 $23.57 $23.57 $23.15 $23.40 $20.84 4,787
2017-09-18 $23.42 $23.42 $23.30 $23.32 $20.77 5,650
2017-09-15 $23.37 $23.43 $23.34 $23.38 $20.75 12,193
2017-09-14 $23.28 $23.28 $23.27 $23.27 $20.65 1,229
2017-09-13 $23.36 $23.36 $23.31 $23.31 $20.68 535
2017-09-12 $23.40 $23.44 $23.38 $23.41 $20.78 2,294
2017-09-11 $23.46 $23.47 $23.25 $23.43 $20.79 9,892
2017-09-08 $23.36 $23.36 $23.26 $23.26 $20.64 701
2017-09-07 $23.21 $23.29 $23.21 $23.28 $20.66 1,648
2017-09-06 $23.07 $23.13 $23.01 $23.12 $20.51 2,630
2017-09-05 $23.01 $23.11 $22.89 $22.95 $20.37 3,946
2017-09-01 $23.04 $23.12 $23.01 $23.09 $20.49 3,247
2017-08-31 $22.93 $22.99 $22.92 $22.98 $20.39 3,065
2017-08-30 $22.81 $22.92 $22.81 $22.86 $20.29 18,494
2017-08-29 $22.90 $22.90 $22.79 $22.84 $20.26 5,010
2017-08-28 $22.91 $22.93 $22.89 $22.92 $20.34 3,859
2017-08-25 $22.87 $23.02 $22.87 $22.92 $20.34 2,114
2017-08-24 $22.79 $22.88 $22.79 $22.82 $20.25 2,256
2017-08-23 $22.76 $22.85 $22.76 $22.83 $20.26 16,247
2017-08-22 $22.86 $22.91 $22.85 $22.90 $20.32 6,043
2017-08-21 $22.61 $22.85 $22.61 $22.75 $20.19 53,966
2017-08-18 $22.69 $22.73 $22.69 $22.73 $20.17 2,300
2017-08-17 $22.85 $22.85 $22.68 $22.68 $20.12 5,475
2017-08-16 $22.76 $22.89 $22.74 $22.88 $20.30 5,446
2017-08-15 $22.57 $22.73 $22.57 $22.71 $20.15 3,216
2017-08-14 $22.77 $22.77 $22.70 $22.74 $20.18 1,957
2017-08-11 $22.55 $22.77 $22.51 $22.55 $20.01 3,620
2017-08-10 $22.67 $22.67 $22.58 $22.60 $20.05 2,999
2017-08-09 $22.65 $22.78 $22.65 $22.78 $20.21 4,947
2017-08-08 $22.81 $22.85 $22.77 $22.77 $20.21 4,985
2017-08-07 $22.90 $23.01 $22.76 $22.87 $20.29 3,251
2017-08-04 $22.91 $22.91 $22.83 $22.90 $20.32 1,872
2017-08-03 $22.87 $22.99 $22.84 $22.88 $20.30 6,384
2017-08-02 $22.97 $23.02 $22.80 $22.91 $20.33 6,699
2017-08-01 $23.01 $23.01 $22.90 $22.96 $20.37 5,579
2017-07-31 $22.75 $22.75 $22.75 $22.75 $20.19 132
2017-07-28 $22.76 $22.76 $22.73 $22.75 $20.19 2,223
2017-07-27 $22.80 $22.81 $22.68 $22.75 $20.19 1,074
2017-07-26 $22.66 $22.83 $22.66 $22.83 $20.26 1,796
2017-07-25 $22.75 $22.75 $22.70 $22.74 $20.18 1,101
2017-07-24 $22.75 $22.77 $22.58 $22.68 $20.13 2,876
2017-07-21 $22.87 $22.89 $22.71 $22.89 $20.31 11,808
2017-07-20 $22.80 $23.03 $22.75 $22.99 $20.40 4,677
2017-07-19 $22.73 $22.79 $22.73 $22.73 $20.17 2,034
2017-07-18 $22.80 $22.80 $22.61 $22.69 $20.13 5,182
2017-07-17 $22.77 $22.77 $22.64 $22.77 $20.21 13,894
2017-07-14 $22.54 $22.71 $22.54 $22.66 $20.11 1,406
2017-07-13 $22.54 $22.70 $22.44 $22.52 $19.98 7,099
2017-07-12 $22.52 $22.52 $22.37 $22.48 $19.95 3,757
2017-07-11 $22.17 $22.28 $22.12 $22.28 $19.77 2,161
2017-07-10 $22.22 $22.25 $22.20 $22.25 $19.74 2,430
2017-07-07 $22.11 $22.19 $22.10 $22.19 $19.69 881
2017-07-06 $22.11 $22.33 $22.10 $22.14 $19.65 9,759
2017-07-05 $22.25 $22.33 $22.20 $22.27 $19.76 4,945
2017-07-03 $22.52 $22.52 $22.29 $22.31 $19.80 1,664
2017-06-30 $22.37 $22.41 $22.32 $22.40 $19.88 5,429
2017-06-29 $22.51 $22.51 $22.22 $22.33 $19.81 2,855
2017-06-28 $22.59 $22.60 $22.50 $22.59 $20.05 3,803
2017-06-27 $22.58 $22.58 $22.56 $22.56 $20.02 3,606
2017-06-26 $22.62 $22.62 $22.50 $22.55 $20.01 1,664
2017-06-23 $22.47 $22.49 $22.43 $22.48 $19.95 1,534
2017-06-22 $22.43 $22.43 $22.40 $22.40 $19.87 2,140
2017-06-21 $22.37 $22.39 $22.35 $22.39 $19.87 2,183
2017-06-20 $22.38 $22.39 $22.33 $22.39 $19.87 2,396
2017-06-19 $22.74 $22.74 $22.58 $22.59 $20.05 6,207
2017-06-16 $22.49 $22.54 $22.47 $22.50 $19.97 3,512
2017-06-15 $22.39 $22.43 $22.36 $22.39 $19.69 4,158
2017-06-14 $22.68 $22.68 $22.63 $22.63 $19.90 3,034
2017-06-13 $22.59 $22.68 $22.57 $22.68 $19.95 4,155
2017-06-12 $22.41 $22.48 $22.41 $22.44 $19.74 6,564
2017-06-09 $22.61 $22.61 $22.49 $22.49 $19.78 597
2017-06-08 $22.72 $22.72 $22.59 $22.62 $19.89 4,252
2017-06-07 $22.87 $22.87 $22.74 $22.76 $20.02 2,617
2017-06-06 $22.73 $22.89 $22.73 $22.81 $20.06 4,071
2017-06-05 $22.82 $22.88 $22.82 $22.82 $20.07 2,046
2017-06-02 $22.86 $22.96 $22.85 $22.85 $20.09 2,263
2017-06-01 $22.69 $22.69 $22.69 $22.69 $19.96 179
2017-05-31 $22.51 $22.56 $22.51 $22.56 $19.84 893
2017-05-30 $22.38 $22.46 $22.38 $22.41 $19.71 3,812
2017-05-26 $22.36 $22.52 $22.34 $22.52 $19.81 1,462
2017-05-25 $22.43 $22.43 $22.39 $22.39 $19.69 1,975
2017-05-24 $22.29 $22.41 $22.23 $22.40 $19.70 3,508
2017-05-23 $22.43 $22.43 $22.38 $22.38 $19.68 279
2017-05-22 $22.36 $22.46 $22.36 $22.41 $19.71 4,996
2017-05-19 $22.26 $22.32 $22.26 $22.30 $19.61 1,206
2017-05-18 $22.11 $22.11 $22.05 $22.09 $19.43 1,954
2017-05-17 $22.05 $22.08 $22.05 $22.05 $19.39 1,992
2017-05-16 $22.13 $22.24 $22.13 $22.24 $19.56 2,607
2017-05-15 $22.07 $22.07 $21.97 $22.04 $19.38 4,229
2017-05-12 $21.88 $21.90 $21.87 $21.90 $19.26 1,666
2017-05-11 $21.82 $21.88 $21.81 $21.84 $19.21 62,854
2017-05-10 $21.96 $21.96 $21.92 $21.93 $19.29 6,618
2017-05-09 $21.98 $21.99 $21.94 $21.94 $19.30 5,927
2017-05-08 $21.92 $22.09 $21.89 $21.99 $19.34 9,200
2017-05-05 $22.03 $22.11 $22.03 $22.03 $19.37 6,522
2017-05-04 $21.74 $21.96 $21.74 $21.89 $19.25 4,786
2017-05-03 $21.67 $21.67 $21.58 $21.61 $19.01 3,460
2017-05-02 $21.57 $21.64 $21.56 $21.64 $19.03 2,898
2017-05-01 $21.54 $21.55 $21.50 $21.54 $18.94 3,506
2017-04-28 $21.56 $21.57 $21.38 $21.39 $18.81 8,687
2017-04-27 $21.37 $21.47 $21.37 $21.47 $18.88 1,561
2017-04-26 $21.51 $21.52 $21.36 $21.41 $18.83 4,601
2017-04-25 $21.35 $21.50 $21.35 $21.39 $18.81 1,703
2017-04-24 $21.26 $21.35 $21.22 $21.32 $18.75 3,501
2017-04-21 $20.91 $20.94 $20.91 $20.94 $18.42 1,401
2017-04-20 $20.97 $21.04 $20.95 $20.95 $18.42 2,552
2017-04-19 $20.84 $20.84 $20.84 $20.84 $18.33 474
2017-04-18 $20.96 $20.96 $20.80 $20.89 $18.37 1,780
2017-04-17 $20.85 $20.91 $20.85 $20.88 $18.36 3,072
2017-04-13 $20.80 $20.83 $20.80 $20.83 $18.32 431
2017-04-12 $20.91 $20.91 $20.76 $20.86 $18.34 3,598
2017-04-11 $20.83 $20.83 $20.81 $20.81 $18.30 2,764
2017-04-10 $20.68 $20.87 $20.68 $20.78 $18.28 6,394
2017-04-07 $20.78 $20.91 $20.71 $20.79 $18.28 5,205
2017-04-06 $20.74 $20.80 $20.66 $20.67 $18.18 9,554
2017-04-05 $20.78 $20.90 $20.78 $20.87 $18.35 1,089
2017-04-04 $20.81 $20.89 $20.81 $20.89 $18.37 1,361
2017-04-03 $20.79 $20.79 $20.74 $20.74 $18.24 2,335
2017-03-31 $20.70 $20.86 $20.70 $20.85 $18.34 17,527
2017-03-30 $20.97 $20.97 $20.83 $20.83 $18.32 3,742
2017-03-29 $20.90 $20.90 $20.81 $20.86 $18.35 7,492
2017-03-28 $20.92 $20.97 $20.90 $20.96 $18.43 2,631
2017-03-27 $20.92 $20.92 $20.88 $20.91 $18.39 577
2017-03-24 $20.88 $20.88 $20.74 $20.82 $18.31 2,360
2017-03-23 $20.74 $20.83 $20.74 $20.75 $18.25 1,100
2017-03-22 $20.66 $20.69 $20.66 $20.69 $18.20 714
2017-03-21 $20.68 $20.70 $20.64 $20.64 $18.16 2,830
2017-03-20 $20.77 $20.89 $20.66 $20.79 $18.28 32,456
2017-03-17 $20.78 $20.78 $20.56 $20.74 $18.24 4,337
2017-03-16 $20.71 $20.71 $20.58 $20.59 $18.08 709
2017-03-15 $20.39 $20.62 $20.39 $20.62 $18.11 1,285
2017-03-14 $20.35 $20.37 $20.28 $20.28 $17.81 928
2017-03-13 $20.33 $20.46 $20.33 $20.38 $17.90 4,317
2017-03-10 $20.21 $20.37 $20.21 $20.31 $17.84 2,325
2017-03-09 $20.16 $20.17 $20.16 $20.16 $17.70 1,854
2017-03-08 $20.27 $20.31 $20.08 $20.10 $17.66 3,494
2017-03-07 $20.21 $20.21 $20.05 $20.17 $17.72 1,338
2017-03-06 $20.27 $20.27 $20.13 $20.14 $17.69 3,072
2017-03-03 $20.07 $20.21 $20.07 $20.20 $17.74 4,965
2017-03-02 $20.26 $20.26 $20.16 $20.17 $17.72 490
2017-03-01 $20.11 $20.30 $20.11 $20.26 $17.80 1,604
2017-02-28 $20.15 $20.15 $20.10 $20.13 $17.68 2,289
2017-02-27 $20.07 $20.22 $20.07 $20.08 $17.64 3,736
2017-02-24 $20.07 $20.09 $20.07 $20.08 $17.64 1,044
2017-02-23 $20.36 $20.36 $20.18 $20.22 $17.76 3,179
2017-02-22 $20.11 $20.11 $20.11 $20.11 $17.66 162
2017-02-21 $20.04 $20.14 $20.04 $20.13 $17.68 4,308
2017-02-17 $20.02 $20.09 $20.02 $20.08 $17.64 2,841
2017-02-16 $20.00 $20.20 $20.00 $20.02 $17.58 37,208
2017-02-15 $19.98 $20.05 $19.98 $20.05 $17.61 1,660
2017-02-14 $20.05 $20.13 $19.93 $20.00 $17.56 4,664
2017-02-13 $20.10 $20.10 $20.07 $20.09 $17.65 588
2017-02-10 $19.98 $19.98 $19.98 $19.98 $17.55 724
2017-02-09 $19.92 $19.92 $19.92 $19.92 $17.50 981
2017-02-08 $19.97 $19.98 $19.97 $19.98 $17.55 904
2017-02-07 $19.91 $19.91 $19.91 $19.91 $17.49 179
2017-02-06 $19.91 $19.95 $19.78 $19.91 $17.49 4,430
2017-02-03 $20.05 $20.05 $19.99 $19.99 $17.55 1,144
2017-02-02 $19.95 $20.02 $19.87 $19.96 $17.53 7,396
2017-02-01 $19.93 $19.93 $19.93 $19.93 $17.51 119
2017-01-31 $19.78 $19.95 $19.78 $19.85 $17.43 1,804
2017-01-30 $19.68 $19.85 $19.68 $19.85 $17.43 389
2017-01-27 $20.00 $20.00 $19.80 $19.95 $17.52 8,196
2017-01-26 $20.05 $20.05 $19.87 $19.96 $17.53 1,486
2017-01-25 $20.03 $20.03 $19.80 $19.97 $17.54 8,867
2017-01-24 $19.78 $19.89 $19.78 $19.89 $17.47 1,647
2017-01-23 $19.82 $19.82 $19.71 $19.76 $17.36 1,624
2017-01-20 $19.72 $19.74 $19.70 $19.73 $17.33 1,998
2017-01-19 $19.55 $19.72 $19.55 $19.72 $17.32 1,855
2017-01-18 $19.77 $19.78 $19.59 $19.59 $17.21 4,909
2017-01-17 $19.84 $19.84 $19.73 $19.76 $17.36 13,957
2017-01-13 $19.72 $19.83 $19.68 $19.82 $17.41 4,140
2017-01-12 $19.71 $19.71 $19.60 $19.67 $17.28 4,727
2017-01-11 $19.68 $19.70 $19.54 $19.67 $17.28 9,992
2017-01-10 $19.58 $19.63 $19.58 $19.62 $17.23 993
2017-01-09 $19.51 $19.66 $19.51 $19.65 $17.26 2,451
2017-01-06 $19.63 $19.63 $19.61 $19.62 $17.23 3,275
2017-01-05 $19.52 $19.52 $19.52 $19.52 $17.15 196
2017-01-04 $19.23 $19.30 $19.23 $19.30 $16.95 788
2017-01-03 $19.08 $19.25 $19.07 $19.14 $16.81 6,769
2016-12-30 $19.29 $19.29 $19.20 $19.20 $16.86 1,509
2016-12-29 $19.15 $19.20 $19.02 $19.20 $16.86 6,759
2016-12-28 $19.09 $19.15 $19.02 $19.08 $16.76 10,717
2016-12-27 $19.14 $19.15 $19.14 $19.14 $16.81 1,264
2016-12-23 $19.13 $19.16 $19.07 $19.08 $16.76 4,113
2016-12-22 $19.12 $19.14 $19.08 $19.09 $16.77 4,812
2016-12-21 $19.00 $19.11 $19.00 $19.03 $16.71 8,670
2016-12-20 $19.08 $19.10 $19.04 $19.10 $16.78 1,634
2016-12-19 $19.04 $19.09 $19.04 $19.05 $16.73 4,138
2016-12-16 $18.92 $18.98 $18.92 $18.94 $16.64 5,618
2016-12-15 $19.19 $19.19 $19.09 $19.13 $16.65 3,462
2016-12-14 $19.35 $19.53 $19.17 $19.17 $16.69 2,130
2016-12-13 $19.61 $19.61 $19.48 $19.54 $17.01 57,475
2016-12-12 $19.40 $19.40 $19.25 $19.29 $16.79 10,377
2016-12-09 $19.27 $19.35 $19.24 $19.29 $16.79 2,736
2016-12-08 $19.03 $19.24 $19.03 $19.19 $16.70 8,624
2016-12-07 $19.09 $19.26 $19.09 $19.26 $16.77 9,901
2016-12-06 $19.06 $19.14 $19.06 $19.13 $16.65 5,654
2016-12-05 $18.99 $19.12 $18.98 $19.06 $16.59 8,475
2016-12-02 $18.98 $18.99 $18.94 $18.95 $16.50 7,860
2016-12-01 $18.93 $18.96 $18.92 $18.92 $16.47 4,222
2016-11-30 $19.03 $19.28 $19.00 $19.00 $16.54 6,544
2016-11-29 $18.97 $19.18 $18.97 $19.16 $16.68 1,822
2016-11-28 $19.16 $19.16 $19.02 $19.08 $16.61 3,847
2016-11-25 $19.09 $19.09 $19.09 $19.09 $16.61 420
2016-11-23 $19.00 $19.00 $18.81 $18.81 $16.38 1,312
2016-11-22 $19.04 $19.21 $18.88 $18.96 $16.50 6,453
2016-11-21 $19.08 $19.08 $18.88 $18.96 $16.51 8,308
2016-11-18 $18.82 $18.89 $18.81 $18.89 $16.44 1,014
2016-11-17 $18.86 $19.13 $18.86 $19.04 $16.57 3,943
2016-11-16 $18.88 $18.88 $18.88 $18.88 $16.43 1,175
2016-11-15 $19.13 $19.13 $18.95 $19.01 $16.55 4,881
2016-11-14 $18.99 $18.99 $18.89 $18.93 $16.48 1,220
2016-11-11 $19.06 $19.19 $19.06 $19.09 $16.62 2,373
2016-11-10 $19.21 $19.22 $19.21 $19.22 $16.73 1,020
2016-11-09 $19.46 $19.46 $19.46 $19.46 $16.94 451
2016-11-08 $19.45 $19.57 $19.43 $19.47 $16.95 4,714
2016-11-07 $19.66 $19.66 $19.34 $19.42 $16.90 7,896
2016-11-04 $19.34 $19.37 $19.22 $19.22 $16.73 4,100
2016-11-03 $19.43 $19.43 $19.38 $19.38 $16.87 832
2016-11-02 $19.53 $19.53 $19.39 $19.39 $16.88 12,120
2016-11-01 $19.48 $19.50 $19.48 $19.50 $16.98 1,622
2016-10-31 $19.52 $19.59 $19.52 $19.59 $17.05 10,905
2016-10-28 $19.62 $19.62 $19.59 $19.59 $17.05 817
2016-10-27 $19.74 $19.74 $19.66 $19.68 $17.13 7,243
2016-10-26 $19.68 $19.68 $19.68 $19.68 $17.13 200
2016-10-25 $19.72 $19.75 $19.69 $19.75 $17.19 4,062
2016-10-24 $19.85 $19.87 $19.78 $19.78 $17.22 11,397
2016-10-21 $19.79 $19.80 $19.78 $19.80 $17.24 2,531
2016-10-20 $19.90 $19.92 $19.78 $19.91 $17.33 7,102
2016-10-19 $19.79 $19.95 $19.79 $19.93 $17.35 1,682
2016-10-18 $19.89 $19.91 $19.82 $19.91 $17.33 7,928
2016-10-17 $19.76 $19.76 $19.69 $19.73 $17.17 6,516
2016-10-14 $19.77 $19.77 $19.77 $19.77 $17.21 164
2016-10-13 $19.79 $19.83 $19.76 $19.76 $17.20 1,114
2016-10-12 $19.93 $19.93 $19.79 $19.85 $17.28 1,679
2016-10-11 $19.91 $20.02 $19.91 $20.02 $17.43 564
2016-10-10 $20.19 $20.19 $20.12 $20.12 $17.51 1,291
2016-10-07 $20.02 $20.07 $20.02 $20.05 $17.45 640
2016-10-06 $20.23 $20.24 $20.17 $20.17 $17.56 1,144
2016-10-05 $20.48 $20.48 $20.31 $20.39 $17.75 3,131
2016-10-04 $20.49 $20.53 $20.30 $20.33 $17.70 2,734
2016-10-03 $20.49 $20.49 $20.26 $20.34 $17.70 2,268
2016-09-30 $20.42 $20.42 $20.34 $20.38 $17.74 2,539
2016-09-29 $20.46 $20.46 $20.33 $20.33 $17.70 1,105
2016-09-28 $20.64 $20.64 $20.53 $20.55 $17.89 842
2016-09-27 $20.40 $20.43 $20.39 $20.43 $17.78 1,910
2016-09-26 $20.38 $20.38 $20.33 $20.37 $17.73 1,860
2016-09-23 $20.51 $20.53 $20.47 $20.51 $17.85 4,290
2016-09-22 $20.75 $20.75 $20.68 $20.73 $18.04 562
2016-09-21 $20.39 $20.49 $20.27 $20.49 $17.84 1,612
2016-09-20 $20.22 $20.22 $20.22 $20.22 $17.60 121
2016-09-19 $20.13 $20.19 $20.12 $20.12 $17.51 1,030
2016-09-16 $20.05 $20.05 $19.98 $20.00 $17.41 1,043
2016-09-15 $20.27 $20.27 $20.27 $20.27 $17.58 748
2016-09-14 $20.21 $20.21 $20.05 $20.13 $17.45 1,629
2016-09-13 $20.37 $20.37 $20.37 $20.37 $17.66 4
2016-09-12 $20.30 $20.44 $20.26 $20.37 $17.66 15,974
2016-09-09 $20.44 $20.45 $20.28 $20.32 $17.62 2,411
2016-09-08 $20.78 $20.78 $20.65 $20.65 $17.91 996
2016-09-07 $20.77 $20.77 $20.77 $20.77 $18.01 40
2016-09-06 $20.72 $20.77 $20.72 $20.77 $18.01 1,222
2016-09-02 $20.45 $20.45 $20.45 $20.45 $17.73 591
2016-09-01 $20.33 $20.35 $20.33 $20.35 $17.65 329
2016-08-31 $20.28 $20.28 $20.18 $20.18 $17.50 606
2016-08-30 $20.33 $20.33 $20.23 $20.25 $17.56 2,612
2016-08-29 $20.32 $20.32 $20.32 $20.32 $17.62 201
2016-08-26 $20.43 $20.43 $20.14 $20.22 $17.53 2,907
2016-08-25 $20.37 $20.44 $20.37 $20.44 $17.73 1,375
2016-08-24 $20.51 $20.51 $20.50 $20.50 $17.78 788
2016-08-23 $20.67 $20.67 $20.49 $20.55 $17.82 822
2016-08-22 $20.25 $20.53 $20.25 $20.45 $17.73 4,730
2016-08-19 $20.43 $20.43 $20.25 $20.40 $17.69 1,871
2016-08-18 $20.64 $20.64 $20.54 $20.57 $17.84 928
2016-08-17 $20.37 $20.53 $20.35 $20.48 $17.76 796
2016-08-16 $20.66 $20.66 $20.49 $20.49 $17.77 180,737
2016-08-15 $20.62 $20.74 $20.62 $20.74 $17.98 2,956
2016-08-12 $20.82 $20.82 $20.62 $20.65 $17.91 767
2016-08-11 $20.72 $20.72 $20.66 $20.66 $17.92 501
2016-08-10 $20.53 $20.53 $20.40 $20.47 $17.75 9,053
2016-08-09 $20.46 $20.46 $20.46 $20.46 $17.74 201
2016-08-08 $20.36 $20.36 $20.32 $20.34 $17.64 3,035
2016-08-05 $20.37 $20.37 $20.26 $20.28 $17.58 3,139
2016-08-04 $20.23 $20.29 $20.21 $20.29 $17.59 4,100
2016-08-03 $20.22 $20.27 $20.19 $20.21 $17.52 9,858
2016-08-02 $20.33 $20.34 $20.33 $20.33 $17.63 5,257
2016-08-01 $20.71 $20.71 $20.46 $20.46 $17.74 3,050
2016-07-29 $20.49 $20.59 $20.47 $20.55 $17.82 2,119
2016-07-28 $20.18 $20.33 $20.18 $20.33 $17.63 2,592
2016-07-27 $20.28 $20.37 $20.21 $20.34 $17.64 967
2016-07-26 $20.33 $20.33 $20.22 $20.26 $17.57 2,321
2016-07-25 $20.18 $20.20 $20.15 $20.16 $17.48 5,140
2016-07-22 $20.19 $20.28 $20.19 $20.25 $17.56 4,195
2016-07-21 $20.24 $20.24 $20.10 $20.13 $17.45 864
2016-07-20 $20.33 $20.34 $20.25 $20.34 $17.64 1,508
2016-07-19 $19.91 $20.17 $19.91 $20.14 $17.46 4,939
2016-07-18 $20.29 $20.30 $20.17 $20.17 $17.49 1,938
2016-07-15 $20.26 $20.26 $20.14 $20.14 $17.46 2,516
2016-07-14 $20.11 $20.36 $20.11 $20.36 $17.66 845
2016-07-13 $20.23 $20.28 $20.21 $20.28 $17.58 884
2016-07-12 $20.31 $20.31 $20.23 $20.28 $17.58 5,071
2016-07-11 $19.89 $20.11 $19.89 $20.11 $17.43 1,795
2016-07-08 $19.76 $19.77 $19.69 $19.69 $17.07 2,354
2016-07-07 $19.69 $19.74 $19.52 $19.60 $17.00 5,534
2016-07-06 $19.41 $19.67 $19.41 $19.67 $17.06 5,752
2016-07-05 $19.81 $19.81 $19.72 $19.72 $17.10 794
2016-07-01 $19.78 $19.90 $19.78 $19.90 $17.25 596
2016-06-30 $19.78 $19.92 $19.47 $19.91 $17.26 3,345
2016-06-29 $19.66 $19.77 $19.56 $19.69 $17.07 13,052
2016-06-28 $19.32 $19.32 $19.05 $19.31 $16.74 5,511
2016-06-27 $18.81 $18.82 $18.71 $18.80 $16.30 2,881
2016-06-24 $19.39 $19.40 $19.12 $19.14 $16.60 10,858
2016-06-23 $20.50 $20.57 $20.17 $20.32 $17.62 10,611
2016-06-22 $20.04 $20.13 $19.99 $19.99 $17.33 4,359
2016-06-21 $19.94 $20.21 $19.94 $20.17 $17.49 3,676
2016-06-20 $20.01 $20.01 $19.85 $19.86 $17.22 2,992
2016-06-17 $19.25 $19.32 $19.25 $19.32 $16.75 392
2016-06-16 $19.51 $19.61 $19.51 $19.61 $16.83 452
2016-06-15 $19.44 $19.44 $19.44 $19.44 $16.68 157
2016-06-14 $19.45 $19.45 $19.34 $19.44 $16.68 3,835
2016-06-13 $19.68 $19.68 $19.64 $19.64 $16.85 1,697
2016-06-10 $19.93 $19.93 $19.93 $19.93 $17.10 329
2016-06-09 $20.70 $20.70 $20.59 $20.64 $17.71 1,381
2016-06-08 $20.63 $20.94 $20.63 $20.94 $17.97 16,844
2016-06-07 $20.87 $20.88 $20.87 $20.88 $17.91 974
2016-06-06 $20.67 $20.77 $20.56 $20.67 $17.73 12,772
2016-06-03 $20.36 $20.62 $20.36 $20.62 $17.69 4,492
2016-06-02 $20.37 $20.37 $20.37 $20.37 $17.48 24
2016-06-01 $20.37 $20.37 $20.37 $20.37 $17.48 24
2016-05-31 $20.37 $20.37 $20.37 $20.37 $17.48 169
2016-05-27 $20.40 $20.41 $20.40 $20.41 $17.51 605
2016-05-26 $20.28 $20.28 $20.28 $20.28 $17.40 25
2016-05-25 $20.42 $20.42 $20.28 $20.28 $17.40 1,823
2016-05-24 $19.94 $20.27 $19.94 $20.18 $17.31 9,377
2016-05-23 $19.93 $20.03 $19.93 $20.03 $17.19 3,912
2016-05-20 $19.88 $19.94 $19.88 $19.94 $17.10 1,698
2016-05-19 $19.63 $19.87 $19.63 $19.85 $17.03 4,070
2016-05-18 $20.02 $20.10 $19.91 $19.93 $17.10 2,529
2016-05-17 $20.06 $20.11 $19.95 $19.95 $17.12 2,161
2016-05-16 $20.07 $20.17 $20.05 $20.16 $17.30 2,372
2016-05-13 $19.89 $20.00 $19.87 $19.87 $17.05 4,415
2016-05-12 $20.03 $20.15 $20.03 $20.14 $17.28 2,068
2016-05-11 $20.19 $20.19 $20.15 $20.18 $17.31 3,159
2016-05-10 $20.13 $20.28 $20.13 $20.24 $17.37 6,807
2016-05-09 $20.02 $20.09 $19.95 $20.01 $17.17 1,869
2016-05-06 $19.90 $19.91 $19.83 $19.86 $17.04 3,388
2016-05-05 $19.75 $19.88 $19.75 $19.88 $17.06 1,463
2016-05-04 $20.11 $20.11 $19.87 $19.92 $17.09 22,443
2016-05-03 $20.38 $20.38 $20.15 $20.15 $17.29 4,363
2016-05-02 $20.31 $20.46 $20.31 $20.46 $17.55 4,717
2016-04-29 $19.92 $20.14 $19.92 $20.13 $17.27 3,891
2016-04-28 $20.18 $20.30 $20.17 $20.17 $17.31 2,367
2016-04-27 $20.31 $20.35 $20.31 $20.35 $17.46 1,135
2016-04-26 $20.37 $20.37 $20.20 $20.29 $17.41 2,774
2016-04-25 $20.15 $20.23 $20.14 $20.16 $17.30 3,169
2016-04-22 $20.34 $20.35 $20.17 $20.30 $17.42 1,886
2016-04-21 $20.39 $20.44 $20.34 $20.41 $17.51 1,963
2016-04-20 $20.63 $20.63 $20.63 $20.63 $17.70 843
2016-04-19 $20.71 $20.71 $20.71 $20.71 $17.77 1,453
2016-04-18 $20.32 $20.32 $20.20 $20.20 $17.33 1,176
2016-04-15 $20.15 $20.15 $20.15 $20.15 $17.29 254
2016-04-14 $20.16 $20.21 $20.15 $20.15 $17.29 884
2016-04-13 $20.08 $20.17 $20.08 $20.17 $17.31 6,225
2016-04-12 $19.77 $19.90 $19.77 $19.88 $17.06 1,478
2016-04-11 $19.88 $19.88 $19.80 $19.82 $17.01 1,095
2016-04-08 $19.68 $19.79 $19.68 $19.78 $16.97 2,464
2016-04-07 $19.63 $19.65 $19.38 $19.38 $16.63 3,377
2016-04-06 $19.42 $19.67 $19.39 $19.59 $16.81 207,615
2016-04-05 $19.41 $19.51 $19.32 $19.51 $16.74 27,779
2016-04-04 $19.80 $19.80 $19.58 $19.76 $16.95 2,028
2016-04-01 $19.40 $19.61 $19.40 $19.61 $16.83 948
2016-03-31 $19.86 $19.94 $19.76 $19.78 $16.97 2,512
2016-03-30 $20.03 $20.03 $19.82 $19.98 $17.14 2,468
2016-03-29 $19.35 $19.62 $19.35 $19.62 $16.83 468
2016-03-28 $19.40 $19.56 $19.36 $19.55 $16.77 10,248
2016-03-24 $19.32 $19.37 $19.21 $19.34 $16.60 4,910
2016-03-23 $19.51 $19.59 $19.46 $19.50 $16.73 34,992
2016-03-22 $19.67 $19.75 $19.65 $19.65 $16.86 1,885
2016-03-21 $19.71 $19.81 $19.69 $19.81 $16.99 1,075
2016-03-18 $19.74 $19.86 $19.70 $19.70 $16.90 3,693
2016-03-17 $19.81 $19.90 $19.81 $19.83 $17.01 2,500
2016-03-16 $19.22 $19.51 $19.22 $19.51 $16.74 486
2016-03-15 $19.54 $19.54 $19.46 $19.46 $16.69 378
2016-03-14 $19.67 $19.71 $19.54 $19.69 $16.89 4,371
2016-03-11 $19.39 $19.56 $19.38 $19.43 $16.67 18,786
2016-03-10 $19.37 $19.38 $19.00 $19.00 $16.31 5,504
2016-03-09 $19.15 $19.18 $18.99 $19.06 $16.35 1,449
2016-03-08 $19.06 $19.14 $18.98 $18.98 $16.28 1,820
2016-03-07 $19.20 $19.20 $19.20 $19.20 $16.47 0
2016-03-04 $19.44 $19.46 $19.20 $19.20 $16.47 4,316
2016-03-03 $19.16 $19.17 $19.00 $19.00 $16.30 1,735
2016-03-02 $19.14 $19.14 $19.14 $19.14 $16.42 143
2016-03-01 $19.10 $19.12 $19.02 $19.12 $16.40 2,796
2016-02-29 $18.68 $18.68 $18.60 $18.60 $15.96 7,387
2016-02-26 $18.67 $18.82 $18.66 $18.80 $16.13 3,962
2016-02-25 $18.35 $18.35 $18.35 $18.35 $15.74 101
2016-02-24 $18.36 $18.45 $18.16 $18.35 $15.74 1,349
2016-02-23 $18.48 $18.54 $18.41 $18.53 $15.90 5,129
2016-02-22 $18.69 $18.83 $18.67 $18.83 $16.16 1,401
2016-02-19 $18.38 $18.57 $18.38 $18.57 $15.93 992
2016-02-18 $18.55 $18.59 $18.52 $18.59 $15.95 1,078
2016-02-17 $18.38 $18.63 $18.35 $18.52 $15.89 3,780
2016-02-16 $18.20 $18.27 $18.14 $18.27 $15.68 5,019
2016-02-12 $17.65 $17.94 $17.65 $17.94 $15.39 2,993
2016-02-11 $17.87 $17.87 $17.69 $17.69 $15.18 2,186
2016-02-10 $18.16 $18.16 $18.12 $18.12 $15.55 371
2016-02-09 $18.16 $18.16 $18.16 $18.16 $15.58 749
2016-02-08 $18.27 $18.27 $18.27 $18.27 $15.68 2,275
2016-02-05 $18.67 $18.67 $18.58 $18.58 $15.94 4,199
2016-02-04 $18.69 $19.01 $18.69 $18.86 $16.18 1,735
2016-02-03 $18.92 $18.93 $18.92 $18.93 $16.24 1,801
2016-02-02 $18.89 $18.95 $18.78 $18.95 $16.26 70,294
2016-02-01 $19.20 $19.34 $18.93 $19.34 $16.59 8,006
2016-01-29 $18.90 $19.17 $18.90 $19.00 $16.30 3,666
2016-01-28 $18.81 $18.85 $18.53 $18.85 $16.17 3,384
2016-01-27 $18.75 $18.80 $18.54 $18.54 $15.91 3,004
2016-01-26 $18.61 $18.61 $18.61 $18.61 $15.97 384
2016-01-25 $18.29 $18.46 $18.29 $18.35 $15.74 2,197
2016-01-22 $18.54 $18.58 $18.49 $18.57 $15.93 3,246
2016-01-21 $17.85 $17.87 $17.85 $17.87 $15.33 470
2016-01-20 $18.06 $18.06 $17.61 $17.62 $15.12 2,974
2016-01-19 $18.32 $18.37 $18.31 $18.37 $15.76 1,344
2016-01-15 $18.24 $18.53 $18.20 $18.43 $15.81 7,668
2016-01-14 $18.63 $18.96 $18.63 $18.96 $16.27 2,203
2016-01-13 $18.88 $18.88 $18.67 $18.71 $16.05 1,842
2016-01-12 $19.13 $19.13 $18.78 $18.78 $16.11 8,548
2016-01-11 $18.95 $19.00 $18.91 $18.93 $16.24 3,171
2016-01-08 $19.00 $19.02 $18.99 $19.01 $16.31 50,989
2016-01-07 $19.20 $19.20 $19.10 $19.10 $16.39 1,449
2016-01-06 $19.43 $19.52 $19.29 $19.42 $16.66 1,752
2016-01-05 $19.73 $19.73 $19.73 $19.73 $16.93 239
2016-01-04 $19.40 $19.71 $19.40 $19.65 $16.86 3,200
2015-12-31 $20.15 $20.21 $20.00 $20.15 $17.29 28,493
2015-12-30 $20.34 $20.34 $20.12 $20.27 $17.39 1,430
2015-12-29 $20.29 $20.32 $20.03 $20.26 $17.38 3,765
2015-12-28 $20.05 $20.05 $20.03 $20.03 $17.19 589
2015-12-24 $20.16 $20.16 $20.16 $20.16 $17.30 0
2015-12-23 $20.10 $20.16 $20.08 $20.16 $17.30 3,473
2015-12-22 $19.61 $19.93 $19.61 $19.87 $17.05 7,663
2015-12-21 $19.45 $19.70 $19.45 $19.70 $16.90 2,084
2015-12-18 $19.49 $19.70 $19.49 $19.70 $16.91 390
2015-12-17 $20.05 $20.05 $19.80 $19.89 $16.96 1,080
2015-12-16 $19.95 $20.11 $19.72 $20.11 $17.15 2,151
2015-12-15 $19.74 $19.82 $19.70 $19.77 $16.86 1,550
2015-12-14 $19.64 $19.73 $19.50 $19.72 $16.81 3,646
2015-12-11 $19.86 $19.86 $19.86 $19.86 $16.93 8
2015-12-10 $19.78 $20.00 $19.78 $19.86 $16.93 1,564
2015-12-09 $20.00 $20.00 $20.00 $20.00 $17.05 191
2015-12-08 $19.94 $19.94 $19.81 $19.94 $17.00 988
2015-12-07 $20.15 $20.15 $20.15 $20.15 $17.18 183
2015-12-04 $20.31 $20.31 $20.31 $20.31 $17.31 115
2015-12-03 $20.32 $20.32 $20.31 $20.31 $17.31 943
2015-12-02 $20.20 $20.51 $20.20 $20.33 $17.33 862
2015-12-01 $20.26 $20.26 $20.26 $20.26 $17.27 2
2015-11-30 $20.26 $20.26 $20.26 $20.26 $17.27 69
2015-11-27 $20.32 $20.32 $20.02 $20.26 $17.27 10,206
2015-11-25 $20.33 $20.33 $20.33 $20.33 $17.33 122
2015-11-24 $20.16 $20.30 $20.15 $20.29 $17.30 4,541
2015-11-23 $20.34 $20.34 $20.10 $20.11 $17.14 3,867
2015-11-20 $20.34 $20.34 $20.34 $20.34 $17.34 0
2015-11-19 $20.35 $20.35 $20.29 $20.34 $17.34 2,751
2015-11-18 $20.10 $20.22 $19.96 $20.21 $17.23 8,247
2015-11-17 $19.99 $20.09 $19.97 $20.07 $17.11 5,717
2015-11-16 $19.90 $19.91 $19.90 $19.90 $16.96 4,247
2015-11-13 $19.61 $19.85 $19.60 $19.60 $16.71 1,019
2015-11-12 $19.88 $19.88 $19.75 $19.75 $16.84 1,769
2015-11-11 $20.15 $20.15 $20.00 $20.00 $17.05 440
2015-11-10 $19.93 $19.95 $19.83 $19.83 $16.90 7,530
2015-11-09 $19.92 $19.92 $19.74 $19.90 $16.96 2,352
2015-11-06 $20.17 $20.17 $19.95 $20.07 $17.11 4,448
2015-11-05 $20.34 $20.34 $20.05 $20.28 $17.29 6,442
2015-11-04 $20.04 $20.04 $20.04 $20.04 $17.08 59
2015-11-03 $20.28 $20.28 $20.04 $20.04 $17.08 713
2015-11-02 $20.29 $20.29 $20.13 $20.24 $17.26 4,852
2015-10-30 $20.14 $20.21 $20.14 $20.21 $17.22 480
2015-10-29 $20.06 $20.20 $20.06 $20.19 $17.21 5,011
2015-10-28 $20.34 $20.42 $20.21 $20.42 $17.41 3,517
2015-10-27 $20.18 $20.19 $19.99 $20.11 $17.14 6,525
2015-10-26 $20.33 $20.44 $20.19 $20.39 $17.38 9,742
2015-10-23 $20.35 $20.40 $20.29 $20.38 $17.37 1,967
2015-10-22 $20.25 $20.32 $20.10 $20.32 $17.32 2,185
2015-10-21 $20.07 $20.10 $20.01 $20.07 $17.11 1,800
2015-10-20 $20.06 $20.06 $19.95 $19.95 $17.01 2,555
2015-10-19 $20.06 $20.06 $20.06 $20.06 $17.10 300
2015-10-16 $20.07 $20.07 $20.07 $20.07 $17.11 1,463
2015-10-15 $19.87 $19.87 $19.87 $19.87 $16.94 0
2015-10-14 $19.84 $19.88 $19.84 $19.87 $16.94 2,350
2015-10-13 $19.86 $19.89 $19.72 $19.83 $16.90 3,135
2015-10-12 $19.99 $20.00 $19.86 $19.86 $16.93 2,001
2015-10-09 $20.04 $20.04 $20.04 $20.04 $17.08 11
2015-10-08 $19.99 $20.04 $19.99 $20.04 $17.08 3,148
2015-10-07 $19.74 $19.95 $19.74 $19.91 $16.98 3,324
2015-10-06 $19.76 $19.76 $19.76 $19.76 $16.85 157
2015-10-05 $19.85 $19.93 $19.85 $19.93 $16.99 775
2015-10-02 $19.13 $19.47 $19.13 $19.47 $16.59 1,433
2015-10-01 $19.03 $19.03 $19.03 $19.03 $16.22 176
2015-09-30 $19.15 $19.20 $19.06 $19.20 $16.37 1,649
2015-09-29 $18.70 $18.73 $18.70 $18.73 $15.97 415
2015-09-28 $18.97 $18.97 $18.76 $18.76 $15.99 1,470
2015-09-25 $18.90 $19.18 $18.90 $19.18 $16.35 1,096
2015-09-24 $18.64 $18.86 $18.61 $18.61 $15.87 8,207
2015-09-23 $18.99 $18.99 $18.73 $18.75 $15.98 2,320
2015-09-22 $19.00 $19.00 $18.61 $18.84 $16.06 9,751
2015-09-21 $19.33 $19.45 $19.33 $19.39 $16.53 12,134
2015-09-18 $19.16 $19.23 $19.15 $19.23 $16.40 925
2015-09-17 $19.35 $19.35 $19.35 $19.35 $16.45 100
2015-09-16 $19.39 $19.66 $19.39 $19.39 $16.48 1,826
2015-09-15 $19.07 $19.07 $19.07 $19.07 $16.21 323
2015-09-14 $19.07 $19.07 $19.07 $19.07 $16.21 1,076
2015-09-11 $19.15 $19.38 $19.15 $19.19 $16.31 1,389
2015-09-10 $19.35 $19.35 $19.17 $19.18 $16.31 492
2015-09-09 $19.03 $19.10 $19.03 $19.08 $16.22 8,274
2015-09-08 $19.22 $19.22 $19.08 $19.08 $16.22 2,598
2015-09-04 $18.74 $18.96 $18.74 $18.94 $16.10 588
2015-09-03 $19.23 $19.23 $19.23 $19.23 $16.35 35
2015-09-02 $19.15 $19.23 $19.06 $19.23 $16.35 4,321

Invesco S&P International Developed Quality ETF (IDHQ) News Headlines

Recent Invesco S&P International Developed Quality ETF (IDHQ) News
Similar Companies to Invesco S&P International Developed Quality ETF (IDHQ) 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.