BTC iShares International Developed Real Estate ETF (IFGL) Exchange: NASDAQ

Data as of Aug. 21, 2025

$23.08 ($0.07) 0.33%

BTC iShares International Developed Real Estate ETF - Daily Information
Click for more stock information on BTC iShares International Developed Real Estate ETF.
Daily Information Data
Date Aug. 21, 2025
Open $23.05
Previous Close $23.08
High $23.12
Low $23.01
Adjusted Open $23.05
Previous Adjusted Close $23.08
Adjusted High $23.12
Adjusted Low $23.01

About BTC iShares International Developed Real Estate ETF (IFGL)

The Fund seeks to track the investment results of the FTSE EPRA Nareit Developed ex US Index (the “Underlying Index”), which measures the performance of companies engaged in the ownership and development of real estate markets in developed countries (except for the U.S.) as defined by FTSE EPRA Nareit. As of April 30, 2020, the Underlying Index was comprised of securities of companies in the following countries or regions: Australia, Austria, Belgium, Canada, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, the Netherlands, New Zealand, Norway, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of April 30, 2020, the Underlying Index had a total market capitalization of approximately $585 billion. As of April 30, 2020, a significant portion of the Underlying Index includes companies offering various real estate services, real estate operating companies and real estate investment trusts (“REITs”). The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE International Limited (the “Index Provider” or “FTSE”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares International Developed Real Estate ETF (IFGL)

Date Open High Low Close Adj.Close Volume
2025-08-15 $23.05 $23.12 $23.01 $23.08 $23.08 5,399
2025-08-14 $23.06 $23.08 $22.94 $23.00 $23.00 2,874
2025-08-13 $23.03 $23.16 $23.01 $23.12 $23.12 7,263
2025-08-12 $22.89 $23.03 $22.87 $22.99 $22.99 14,069
2025-08-11 $22.89 $22.96 $22.86 $22.91 $22.91 2,849
2025-08-08 $23.02 $23.03 $22.94 $22.95 $22.95 8,036
2025-08-07 $22.96 $22.96 $22.85 $22.94 $22.94 4,423
2025-08-06 $22.75 $22.90 $22.75 $22.84 $22.84 3,804
2025-08-05 $22.52 $22.64 $22.46 $22.58 $22.58 3,844
2025-08-04 $22.43 $22.58 $22.38 $22.53 $22.53 7,203
2025-08-01 $22.15 $22.24 $22.09 $22.22 $22.22 13,262
2025-07-31 $22.12 $22.16 $22.04 $22.04 $22.04 7,793
2025-07-30 $22.24 $22.36 $22.20 $22.20 $22.20 1,768
2025-07-29 $22.31 $22.36 $22.25 $22.34 $22.34 2,925
2025-07-28 $22.38 $22.38 $22.29 $22.33 $22.33 6,149
2025-07-25 $22.30 $22.49 $22.29 $22.45 $22.45 4,132
2025-07-24 $22.62 $22.62 $22.53 $22.53 $22.53 13,916
2025-07-23 $22.67 $22.76 $22.60 $22.69 $22.69 7,704
2025-07-22 $22.53 $22.68 $22.53 $22.66 $22.66 6,921
2025-07-21 $22.36 $22.52 $22.36 $22.44 $22.44 5,524
2025-07-18 $22.23 $22.23 $22.12 $22.12 $22.12 9,586
2025-07-17 $22.13 $22.16 $22.10 $22.16 $22.16 14,423
2025-07-16 $22.13 $22.24 $22.13 $22.20 $22.20 10,406
2025-07-15 $22.34 $22.35 $22.10 $22.10 $22.10 2,151
2025-07-14 $22.29 $22.37 $22.28 $22.29 $22.29 9,998
2025-07-11 $22.23 $22.27 $22.17 $22.23 $22.23 4,151
2025-07-10 $22.28 $22.41 $22.28 $22.40 $22.40 15,305
2025-07-09 $22.47 $22.53 $22.28 $22.52 $22.52 16,074
2025-07-08 $22.37 $22.45 $22.27 $22.43 $22.43 15,592
2025-07-07 $22.57 $22.69 $22.42 $22.54 $22.54 14,259
2025-07-03 $22.81 $22.85 $22.75 $22.76 $22.76 1,505
2025-07-02 $22.77 $22.88 $22.73 $22.79 $22.79 4,914
2025-07-01 $22.78 $22.88 $22.76 $22.88 $22.88 6,980
2025-06-30 $22.64 $22.72 $22.58 $22.72 $22.72 12,569
2025-06-27 $22.57 $22.70 $22.57 $22.58 $22.58 4,866
2025-06-26 $22.53 $22.67 $22.49 $22.67 $22.67 2,134
2025-06-25 $22.42 $22.42 $22.40 $22.40 $22.40 669
2025-06-24 $22.40 $22.50 $22.40 $22.41 $22.41 2,500
2025-06-23 $22.22 $22.52 $22.22 $22.52 $22.52 27,486
2025-06-20 $22.36 $22.36 $22.22 $22.24 $22.24 13,487
2025-06-18 $22.13 $22.35 $22.13 $22.30 $22.30 6,879
2025-06-17 $22.23 $22.27 $22.06 $22.15 $22.15 2,182
2025-06-16 $22.19 $22.29 $22.16 $22.18 $22.18 5,114
2025-06-13 $22.38 $22.39 $22.26 $22.30 $22.04 6,522
2025-06-12 $22.54 $22.55 $22.43 $22.53 $22.26 5,691
2025-06-11 $22.47 $22.52 $22.34 $22.38 $22.11 6,201
2025-06-10 $22.35 $22.45 $22.31 $22.43 $22.17 12,225
2025-06-09 $22.13 $22.29 $22.12 $22.26 $22.00 10,035
2025-06-06 $22.10 $22.15 $22.07 $22.10 $21.84 4,254
2025-06-05 $22.11 $22.22 $22.07 $22.15 $21.89 19,522
2025-06-04 $22.04 $22.14 $22.03 $22.04 $21.78 25,023
2025-06-03 $22.03 $22.07 $21.98 $22.00 $21.74 20,420
2025-06-02 $21.96 $22.20 $21.96 $22.16 $21.90 218,040
2025-05-30 $21.88 $22.00 $21.83 $21.96 $21.70 4,547
2025-05-29 $21.79 $21.86 $21.75 $21.79 $21.53 8,218
2025-05-28 $21.76 $21.77 $21.72 $21.76 $21.50 3,393
2025-05-27 $21.74 $21.88 $21.45 $21.88 $21.62 22,855
2025-05-23 $21.37 $21.60 $21.31 $21.52 $21.27 5,826
2025-05-22 $21.37 $21.38 $21.30 $21.34 $21.09 14,726
2025-05-21 $21.57 $21.66 $21.45 $21.45 $21.20 34,896
2025-05-20 $21.51 $21.64 $21.50 $21.53 $21.53 11,240
2025-05-19 $21.44 $21.56 $21.44 $21.55 $21.55 12,292
2025-05-16 $21.36 $21.48 $21.36 $21.48 $21.48 1,498
2025-05-15 $21.28 $21.34 $21.14 $21.23 $21.23 222,062
2025-05-14 $21.19 $21.26 $21.04 $21.15 $21.15 4,727
2025-05-13 $21.23 $21.29 $21.11 $21.21 $21.21 15,505
2025-05-12 $21.45 $21.49 $21.27 $21.42 $21.42 13,075
2025-05-09 $21.50 $21.59 $21.44 $21.55 $21.55 4,020
2025-05-08 $21.51 $21.51 $21.45 $21.48 $21.48 4,364
2025-05-07 $21.60 $21.72 $21.51 $21.55 $21.55 95,812
2025-05-06 $21.61 $21.77 $21.60 $21.72 $21.72 10,460
2025-05-05 $21.51 $21.67 $21.51 $21.60 $21.60 8,155
2025-05-02 $21.48 $21.58 $21.44 $21.46 $21.46 9,815
2025-05-01 $21.26 $21.26 $21.19 $21.20 $21.20 26,961
2025-04-30 $21.04 $21.19 $20.90 $21.12 $21.12 10,537
2025-04-29 $20.99 $21.10 $20.97 $21.04 $21.04 8,727
2025-04-28 $20.92 $21.09 $20.87 $21.04 $21.04 7,603
2025-04-25 $20.86 $20.98 $20.82 $20.90 $20.90 18,411
2025-04-24 $20.87 $20.99 $20.87 $20.93 $20.93 16,352
2025-04-23 $21.01 $21.06 $20.78 $20.78 $20.78 5,721
2025-04-22 $20.93 $21.16 $20.92 $20.95 $20.95 14,087
2025-04-21 $20.89 $20.89 $20.53 $20.64 $20.64 63,477
2025-04-17 $20.59 $20.79 $20.58 $20.69 $20.69 14,037
2025-04-16 $20.42 $20.52 $20.34 $20.37 $20.37 15,062
2025-04-15 $20.24 $20.32 $20.15 $20.20 $20.20 15,309
2025-04-14 $19.93 $20.19 $19.93 $20.15 $20.15 19,276
2025-04-11 $19.61 $19.97 $19.61 $19.90 $19.90 9,858
2025-04-10 $19.43 $19.48 $19.15 $19.32 $19.32 14,688
2025-04-09 $18.53 $19.44 $18.46 $19.37 $19.37 23,963
2025-04-08 $19.16 $19.16 $18.42 $18.50 $18.50 73,206
2025-04-07 $18.66 $19.20 $18.27 $18.62 $18.62 102,621
2025-04-04 $19.62 $19.64 $19.11 $19.11 $19.11 46,973
2025-04-03 $20.16 $20.25 $20.00 $20.01 $20.01 14,348
2025-04-02 $19.83 $19.95 $19.83 $19.91 $19.91 29,291
2025-04-01 $19.87 $19.92 $19.82 $19.88 $19.88 5,497
2025-03-31 $19.73 $19.79 $19.68 $19.73 $19.73 16,481
2025-03-28 $19.96 $19.97 $19.82 $19.88 $19.88 20,245
2025-03-27 $19.95 $20.00 $19.92 $19.93 $19.93 12,386
2025-03-26 $20.09 $20.10 $19.94 $19.97 $19.97 10,115
2025-03-25 $20.08 $20.10 $20.04 $20.08 $20.08 7,844
2025-03-24 $19.94 $19.96 $19.88 $19.90 $19.90 16,926
2025-03-21 $19.83 $19.90 $19.76 $19.81 $19.81 7,916
2025-03-20 $19.87 $19.97 $19.82 $19.97 $19.97 18,188
2025-03-19 $19.87 $20.03 $19.81 $20.03 $20.03 2,343
2025-03-18 $20.00 $20.01 $19.92 $19.96 $19.96 9,022
2025-03-17 $20.00 $20.20 $19.99 $20.18 $20.07 10,896
2025-03-14 $19.81 $19.99 $19.76 $19.99 $19.89 11,213
2025-03-13 $19.74 $19.75 $19.66 $19.69 $19.59 6,545
2025-03-12 $19.78 $19.78 $19.69 $19.77 $19.67 4,290
2025-03-11 $19.72 $19.74 $19.53 $19.58 $19.48 16,778
2025-03-10 $19.78 $19.85 $19.56 $19.64 $19.54 17,430
2025-03-07 $19.70 $19.84 $19.69 $19.80 $19.80 11,280
2025-03-06 $19.73 $19.80 $19.63 $19.63 $19.63 129,311
2025-03-05 $19.89 $20.09 $19.89 $20.00 $20.00 10,808
2025-03-04 $19.78 $19.96 $19.65 $19.82 $19.82 16,867
2025-03-03 $19.82 $19.93 $19.72 $19.78 $19.78 11,254
2025-02-28 $19.65 $19.77 $19.55 $19.66 $19.66 10,481
2025-02-27 $19.92 $19.92 $19.77 $19.77 $19.77 6,625
2025-02-26 $20.04 $20.06 $19.90 $19.92 $19.92 10,098
2025-02-25 $20.05 $20.12 $20.01 $20.06 $20.06 37,178
2025-02-24 $19.93 $19.98 $19.85 $19.85 $19.85 7,855
2025-02-21 $20.00 $20.00 $19.86 $19.87 $19.87 6,015
2025-02-20 $19.91 $20.05 $19.91 $19.99 $19.99 4,914
2025-02-19 $19.83 $19.90 $19.79 $19.90 $19.90 9,017
2025-02-18 $20.05 $20.13 $20.03 $20.03 $20.03 7,022
2025-02-14 $20.14 $20.21 $20.03 $20.03 $20.03 11,850
2025-02-13 $19.86 $20.13 $19.86 $20.13 $20.13 10,335
2025-02-12 $19.71 $19.89 $19.71 $19.80 $19.80 5,743
2025-02-11 $19.85 $19.93 $19.84 $19.88 $19.88 4,038
2025-02-10 $19.93 $19.99 $19.89 $19.90 $19.90 25,526
2025-02-07 $20.00 $20.00 $19.85 $19.90 $19.90 3,913
2025-02-06 $20.07 $20.11 $20.05 $20.06 $20.06 21,921
2025-02-05 $19.94 $20.07 $19.94 $20.07 $20.07 13,372
2025-02-04 $19.64 $19.84 $19.64 $19.77 $19.77 12,649
2025-02-03 $19.55 $19.74 $19.55 $19.63 $19.63 29,339
2025-01-31 $19.87 $19.98 $19.73 $19.73 $19.73 20,215
2025-01-30 $19.93 $20.04 $19.93 $19.95 $19.95 32,566
2025-01-29 $19.79 $19.82 $19.69 $19.77 $19.77 169,790
2025-01-28 $19.81 $19.83 $19.73 $19.75 $19.75 32,328
2025-01-27 $19.73 $19.85 $19.73 $19.85 $19.85 15,044
2025-01-24 $19.55 $19.65 $19.55 $19.59 $19.59 39,100
2025-01-23 $19.37 $19.53 $19.37 $19.50 $19.50 24,835
2025-01-22 $19.51 $19.51 $19.34 $19.34 $19.34 13,948
2025-01-21 $19.47 $19.57 $19.46 $19.57 $19.57 20,868
2025-01-17 $19.33 $19.40 $19.29 $19.29 $19.29 17,573
2025-01-16 $19.14 $19.34 $19.14 $19.29 $19.29 31,598
2025-01-15 $19.17 $19.27 $19.16 $19.17 $19.17 27,094
2025-01-14 $18.82 $18.90 $18.76 $18.87 $18.87 33,113
2025-01-13 $18.66 $18.76 $18.63 $18.76 $18.76 20,948
2025-01-10 $18.86 $18.91 $18.76 $18.77 $18.77 23,870
2025-01-08 $19.01 $19.07 $18.88 $19.03 $19.03 39,202
2025-01-07 $19.51 $19.55 $19.29 $19.29 $19.29 5,964
2025-01-06 $19.54 $19.58 $19.43 $19.44 $19.44 27,399
2025-01-03 $19.31 $19.43 $19.29 $19.43 $19.43 12,922
2025-01-02 $19.34 $19.35 $19.23 $19.28 $19.28 19,844
2024-12-31 $19.37 $19.40 $19.21 $19.30 $19.30 36,093
2024-12-30 $19.22 $19.44 $19.22 $19.35 $19.35 87,976
2024-12-27 $19.38 $19.48 $19.36 $19.36 $19.36 29,175
2024-12-26 $19.28 $19.51 $19.28 $19.42 $19.42 35,788
2024-12-24 $19.27 $19.37 $19.27 $19.30 $19.30 31,094
2024-12-23 $19.14 $19.25 $19.08 $19.19 $19.19 36,809
2024-12-20 $18.98 $19.32 $18.90 $19.14 $19.14 100,719
2024-12-19 $18.98 $18.98 $18.78 $18.78 $18.78 24,299
2024-12-18 $19.47 $19.53 $19.01 $19.01 $19.01 20,614
2024-12-17 $19.50 $19.52 $19.41 $19.44 $19.44 26,271
2024-12-16 $19.69 $19.81 $19.65 $19.65 $19.44 48,362
2024-12-13 $19.87 $19.96 $19.72 $19.89 $19.68 385,825
2024-12-12 $19.92 $19.99 $19.84 $19.84 $19.63 16,653
2024-12-11 $20.06 $20.11 $20.00 $20.02 $19.80 19,287
2024-12-10 $20.10 $20.14 $19.98 $20.00 $19.78 15,290
2024-12-09 $20.35 $20.40 $20.21 $20.21 $19.99 9,997
2024-12-06 $20.40 $20.44 $20.28 $20.33 $20.11 10,989
2024-12-05 $20.42 $20.51 $20.32 $20.36 $20.36 20,685
2024-12-04 $20.45 $20.59 $20.40 $20.47 $20.47 16,735
2024-12-03 $20.55 $20.64 $20.49 $20.52 $20.52 10,987
2024-12-02 $20.64 $20.64 $20.43 $20.54 $20.54 12,155
2024-11-29 $20.58 $20.69 $20.58 $20.69 $20.69 3,205
2024-11-27 $20.54 $20.68 $20.54 $20.59 $20.59 19,102
2024-11-26 $20.36 $20.36 $20.25 $20.29 $20.29 9,446
2024-11-25 $20.34 $20.44 $20.32 $20.34 $20.34 27,102
2024-11-22 $20.14 $20.27 $20.13 $20.18 $20.18 7,894
2024-11-21 $20.08 $20.08 $20.03 $20.03 $20.03 25,496
2024-11-20 $20.05 $20.17 $20.00 $20.07 $20.07 8,220
2024-11-19 $20.07 $20.22 $20.07 $20.22 $20.22 5,992
2024-11-18 $20.11 $20.24 $20.09 $20.14 $20.14 54,122
2024-11-15 $20.14 $20.26 $20.11 $20.14 $20.14 8,496
2024-11-14 $20.24 $20.28 $20.12 $20.12 $20.12 6,529
2024-11-13 $20.27 $20.27 $20.12 $20.12 $20.12 5,743
2024-11-12 $20.48 $20.48 $20.26 $20.31 $20.31 8,347
2024-11-11 $20.66 $20.74 $20.58 $20.67 $20.67 9,141
2024-11-08 $20.68 $20.69 $20.60 $20.62 $20.62 9,264
2024-11-07 $20.66 $20.84 $20.66 $20.77 $20.77 4,623
2024-11-06 $20.68 $20.68 $20.49 $20.56 $20.56 5,846
2024-11-05 $20.93 $21.08 $20.93 $21.06 $21.06 7,066
2024-11-04 $20.97 $21.07 $20.86 $20.87 $20.87 11,438
2024-11-01 $21.03 $21.04 $20.83 $20.83 $20.83 5,309
2024-10-31 $20.90 $20.90 $20.77 $20.83 $20.83 20,487
2024-10-30 $21.07 $21.26 $21.00 $21.03 $21.03 9,760
2024-10-29 $21.07 $21.11 $21.00 $21.02 $21.02 9,198
2024-10-28 $21.19 $21.29 $21.17 $21.17 $21.17 10,534
2024-10-25 $21.24 $21.25 $21.08 $21.14 $21.14 6,580
2024-10-24 $21.26 $21.29 $20.99 $21.21 $21.21 16,359
2024-10-23 $21.29 $21.29 $21.11 $21.25 $21.25 13,091
2024-10-22 $21.37 $21.40 $21.33 $21.36 $21.36 15,223
2024-10-21 $21.75 $21.75 $21.51 $21.61 $21.61 13,247
2024-10-18 $21.88 $21.97 $21.88 $21.90 $21.90 8,710
2024-10-17 $21.99 $21.99 $21.88 $21.88 $21.88 22,973
2024-10-16 $22.08 $22.10 $21.98 $22.10 $22.10 111,494
2024-10-15 $21.89 $21.96 $21.86 $21.93 $21.93 13,701
2024-10-14 $21.89 $21.97 $21.87 $21.93 $21.93 6,204
2024-10-11 $22.00 $22.04 $21.98 $22.00 $22.00 3,762
2024-10-10 $21.88 $21.99 $21.79 $21.90 $21.90 4,745
2024-10-09 $21.98 $22.05 $21.98 $22.05 $22.05 1,690
2024-10-08 $22.12 $22.13 $22.04 $22.08 $22.08 3,016
2024-10-07 $22.23 $22.24 $22.05 $22.17 $22.17 8,838
2024-10-04 $22.51 $22.51 $22.45 $22.45 $22.45 3,183
2024-10-03 $22.55 $22.59 $22.50 $22.58 $22.58 1,884
2024-10-02 $22.85 $22.85 $22.72 $22.82 $22.82 5,718
2024-10-01 $22.98 $22.98 $22.79 $22.81 $22.81 8,198
2024-09-30 $22.97 $22.97 $22.75 $22.83 $22.83 9,227
2024-09-27 $23.08 $23.18 $23.05 $23.14 $23.14 4,344
2024-09-26 $22.96 $23.04 $22.88 $22.94 $22.94 6,698
2024-09-25 $22.78 $22.78 $22.56 $22.65 $22.65 8,841
2024-09-24 $22.90 $23.07 $22.87 $23.07 $22.86 14,952
2024-09-23 $22.87 $22.92 $22.82 $22.91 $22.70 3,606
2024-09-20 $22.85 $22.85 $22.73 $22.83 $22.62 2,179
2024-09-19 $23.04 $23.06 $22.93 $23.06 $22.85 3,260
2024-09-18 $22.81 $22.88 $22.60 $22.62 $22.41 4,407
2024-09-17 $22.96 $22.96 $22.86 $22.88 $22.67 1,816
2024-09-16 $22.97 $23.04 $22.92 $22.96 $22.75 128,949
2024-09-13 $22.78 $22.88 $22.78 $22.80 $22.59 6,026
2024-09-12 $22.41 $22.65 $22.41 $22.65 $22.44 8,913
2024-09-11 $22.37 $22.43 $22.24 $22.41 $22.21 4,044
2024-09-10 $22.35 $22.48 $22.31 $22.40 $22.20 25,527
2024-09-09 $22.30 $22.38 $22.30 $22.38 $22.18 2,521
2024-09-06 $22.37 $22.37 $22.06 $22.17 $21.97 6,810
2024-09-05 $22.30 $22.36 $22.15 $22.32 $22.12 2,165
2024-09-04 $21.90 $22.07 $21.90 $22.07 $21.87 3,555
2024-09-03 $21.96 $22.05 $21.80 $21.80 $21.60 13,936
2024-08-30 $22.19 $22.21 $22.02 $22.19 $21.99 4,453
2024-08-29 $22.17 $22.17 $21.98 $22.00 $21.80 11,989
2024-08-28 $22.19 $22.27 $22.10 $22.27 $22.07 5,863
2024-08-27 $22.19 $22.29 $22.19 $22.24 $22.04 4,792
2024-08-26 $22.18 $22.24 $22.18 $22.23 $22.03 5,939
2024-08-23 $21.71 $22.04 $21.71 $22.00 $21.80 9,764
2024-08-22 $21.68 $21.68 $21.53 $21.59 $21.39 1,474
2024-08-21 $21.49 $21.67 $21.49 $21.57 $21.37 7,251
2024-08-20 $21.51 $21.58 $21.44 $21.50 $21.30 22,499
2024-08-19 $21.43 $21.65 $21.43 $21.62 $21.42 5,801
2024-08-16 $21.15 $21.26 $21.15 $21.24 $21.05 5,057
2024-08-15 $21.25 $21.27 $21.19 $21.19 $21.00 5,019
2024-08-14 $21.18 $21.25 $21.18 $21.18 $20.99 9,507
2024-08-13 $20.95 $21.16 $20.95 $21.16 $20.97 6,742
2024-08-12 $20.77 $20.78 $20.69 $20.74 $20.55 8,180
2024-08-09 $20.80 $20.90 $20.78 $20.90 $20.71 5,847
2024-08-08 $20.64 $20.77 $20.56 $20.74 $20.55 3,913
2024-08-07 $20.81 $20.81 $20.52 $20.55 $20.36 16,572
2024-08-06 $20.33 $20.58 $20.21 $20.54 $20.35 23,093
2024-08-05 $20.01 $20.36 $19.99 $20.35 $20.16 18,790
2024-08-02 $20.69 $20.78 $20.54 $20.71 $20.52 16,718
2024-08-01 $20.84 $20.84 $20.55 $20.64 $20.45 15,661
2024-07-31 $20.96 $20.99 $20.86 $20.97 $20.78 24,795
2024-07-30 $20.74 $20.83 $20.67 $20.83 $20.64 5,231
2024-07-29 $20.68 $20.70 $20.58 $20.63 $20.44 22,444
2024-07-26 $20.61 $20.67 $20.56 $20.67 $20.48 8,151
2024-07-25 $20.36 $20.55 $20.36 $20.40 $20.21 24,774
2024-07-24 $20.61 $20.64 $20.44 $20.50 $20.31 7,048
2024-07-23 $20.77 $20.77 $20.60 $20.75 $20.56 5,907
2024-07-22 $20.91 $20.93 $20.78 $20.83 $20.64 8,847
2024-07-19 $20.85 $20.85 $20.72 $20.79 $20.60 14,473
2024-07-18 $21.10 $21.18 $20.88 $20.88 $20.69 50,669
2024-07-17 $21.05 $21.19 $21.05 $21.19 $21.00 8,713
2024-07-16 $20.93 $21.10 $20.93 $21.04 $20.85 16,109
2024-07-15 $21.07 $21.07 $20.97 $21.05 $20.86 11,453
2024-07-12 $21.00 $21.17 $21.00 $21.09 $20.90 7,329
2024-07-11 $20.68 $20.80 $20.68 $20.80 $20.61 20,485
2024-07-10 $20.38 $20.44 $20.32 $20.44 $20.25 6,267
2024-07-09 $20.13 $20.16 $20.10 $20.12 $19.94 5,421
2024-07-08 $20.26 $20.26 $20.12 $20.19 $20.01 6,252
2024-07-05 $20.20 $20.30 $20.15 $20.25 $20.06 8,077
2024-07-03 $19.94 $20.15 $19.94 $20.15 $19.97 5,651
2024-07-02 $19.71 $19.86 $19.71 $19.86 $19.68 13,972
2024-07-01 $19.82 $19.90 $19.71 $19.81 $19.63 17,987
2024-06-28 $19.77 $19.86 $19.75 $19.80 $19.62 8,921
2024-06-27 $19.68 $19.77 $19.67 $19.77 $19.59 5,970
2024-06-26 $19.70 $19.72 $19.63 $19.65 $19.47 300,280
2024-06-25 $19.92 $19.95 $19.86 $19.94 $19.76 10,384
2024-06-24 $19.88 $20.03 $19.88 $19.94 $19.76 7,942
2024-06-21 $19.83 $19.83 $19.76 $19.81 $19.81 6,532
2024-06-20 $19.87 $19.96 $19.84 $19.88 $19.88 14,405
2024-06-18 $19.89 $19.98 $19.87 $19.98 $19.98 6,615
2024-06-17 $19.87 $19.95 $19.77 $19.86 $19.86 20,275
2024-06-14 $19.96 $20.05 $19.85 $20.05 $20.05 12,812
2024-06-13 $20.17 $20.20 $19.99 $20.09 $20.09 5,393
2024-06-12 $20.35 $20.43 $20.29 $20.30 $20.30 7,890
2024-06-11 $20.00 $20.00 $19.91 $19.91 $19.91 13,978
2024-06-10 $20.70 $20.79 $20.58 $20.79 $20.38 6,337
2024-06-07 $20.86 $20.87 $20.64 $20.66 $20.25 7,871
2024-06-06 $21.12 $21.23 $21.09 $21.16 $20.74 19,992
2024-06-05 $21.23 $21.29 $21.17 $21.26 $20.84 13,996
2024-06-04 $21.05 $21.16 $21.05 $21.11 $20.69 7,706
2024-06-03 $20.97 $21.09 $20.97 $21.06 $20.65 8,722
2024-05-31 $20.84 $20.87 $20.78 $20.87 $20.87 5,197
2024-05-30 $20.73 $20.84 $20.73 $20.74 $20.74 14,068
2024-05-29 $20.62 $20.62 $20.45 $20.56 $20.56 7,480
2024-05-28 $20.91 $21.00 $20.76 $20.90 $20.90 12,910
2024-05-24 $20.78 $20.82 $20.75 $20.75 $20.75 5,079
2024-05-23 $21.01 $21.01 $20.65 $20.66 $20.66 3,880
2024-05-22 $21.09 $21.14 $20.95 $21.09 $21.09 7,657
2024-05-21 $21.20 $21.22 $21.18 $21.22 $21.22 10,132
2024-05-20 $21.39 $21.39 $21.29 $21.29 $21.29 9,756
2024-05-17 $21.40 $21.46 $21.39 $21.42 $21.42 7,930
2024-05-16 $21.50 $21.54 $21.44 $21.44 $21.44 8,604
2024-05-15 $21.33 $21.50 $21.32 $21.46 $21.46 11,814
2024-05-14 $21.16 $21.16 $21.07 $21.14 $21.14 14,106
2024-05-13 $21.15 $21.15 $21.08 $21.15 $21.15 4,568
2024-05-10 $21.14 $21.23 $21.07 $21.08 $21.08 8,274
2024-05-09 $21.05 $21.24 $21.05 $21.24 $21.24 13,202
2024-05-08 $20.97 $21.06 $20.91 $21.05 $21.05 9,350
2024-05-07 $21.26 $21.26 $21.16 $21.24 $21.24 3,156
2024-05-06 $21.16 $21.23 $21.14 $21.19 $21.19 8,862
2024-05-03 $21.12 $21.13 $21.04 $21.07 $21.07 3,124
2024-05-02 $20.70 $20.93 $20.62 $20.93 $20.93 14,626
2024-05-01 $20.36 $20.59 $20.30 $20.40 $20.40 5,035
2024-04-30 $20.48 $20.48 $20.28 $20.28 $20.28 2,150
2024-04-29 $20.44 $20.54 $20.44 $20.54 $20.54 5,114
2024-04-26 $20.27 $20.37 $20.26 $20.35 $20.35 10,340
2024-04-25 $19.99 $20.17 $19.99 $20.08 $20.08 8,713
2024-04-24 $20.21 $20.23 $20.14 $20.19 $20.19 9,096
2024-04-23 $20.30 $20.51 $20.30 $20.50 $20.50 11,468
2024-04-22 $20.13 $20.27 $20.13 $20.23 $20.23 5,632
2024-04-19 $20.01 $20.11 $20.01 $20.03 $20.03 17,960
2024-04-18 $19.96 $19.99 $19.90 $19.90 $19.90 5,127
2024-04-17 $19.92 $20.07 $19.91 $19.95 $19.95 96,202
2024-04-16 $19.99 $20.00 $19.91 $19.92 $19.92 9,280
2024-04-15 $20.45 $20.45 $20.16 $20.18 $20.18 7,149
2024-04-12 $20.51 $20.51 $20.30 $20.33 $20.33 11,444
2024-04-11 $20.66 $20.67 $20.52 $20.64 $20.64 6,632
2024-04-10 $20.70 $20.70 $20.52 $20.59 $20.59 25,425
2024-04-09 $21.08 $21.17 $21.05 $21.11 $21.11 8,589
2024-04-08 $21.02 $21.10 $20.98 $21.06 $21.06 6,585
2024-04-05 $20.68 $20.85 $20.68 $20.78 $20.78 2,038
2024-04-04 $21.04 $21.04 $20.73 $20.73 $20.73 5,635
2024-04-03 $20.75 $20.89 $20.68 $20.82 $20.82 11,633
2024-04-02 $20.91 $20.95 $20.86 $20.87 $20.87 17,374
2024-04-01 $21.27 $21.29 $21.10 $21.11 $21.11 112,895
2024-03-28 $21.21 $21.28 $21.21 $21.28 $21.28 6,218
2024-03-27 $21.08 $21.25 $21.08 $21.25 $21.25 13,383
2024-03-26 $21.03 $21.06 $21.00 $21.02 $21.02 21,509
2024-03-25 $21.03 $21.09 $21.00 $21.00 $21.00 21,260
2024-03-22 $20.99 $21.04 $20.96 $20.96 $20.96 17,461
2024-03-21 $20.99 $21.03 $20.95 $20.95 $20.95 6,768
2024-03-20 $20.72 $20.99 $20.72 $20.99 $20.88 10,129
2024-03-19 $20.65 $20.82 $20.64 $20.76 $20.76 8,267
2024-03-18 $20.53 $20.55 $20.47 $20.48 $20.48 6,981
2024-03-15 $20.67 $20.67 $20.48 $20.51 $20.51 6,815
2024-03-14 $20.68 $20.68 $20.42 $20.49 $20.49 14,815
2024-03-13 $20.59 $20.67 $20.58 $20.58 $20.58 15,218
2024-03-12 $20.70 $20.72 $20.62 $20.67 $20.67 5,426
2024-03-11 $20.72 $20.79 $20.67 $20.71 $20.71 7,529
2024-03-08 $20.75 $20.82 $20.70 $20.70 $20.70 10,654
2024-03-07 $20.48 $20.55 $20.47 $20.54 $20.54 16,546
2024-03-06 $20.47 $20.47 $20.35 $20.37 $20.37 21,720
2024-03-05 $20.16 $20.19 $20.09 $20.10 $20.10 6,186
2024-03-04 $20.25 $20.25 $20.20 $20.20 $20.20 14,635
2024-03-01 $20.12 $20.31 $20.06 $20.27 $20.27 5,639
2024-02-29 $20.20 $20.20 $20.01 $20.09 $20.09 5,422
2024-02-28 $19.95 $20.05 $19.95 $20.03 $20.03 11,984
2024-02-27 $20.21 $20.26 $20.15 $20.18 $20.18 14,074
2024-02-26 $20.27 $20.31 $20.19 $20.25 $20.25 4,253
2024-02-23 $20.37 $20.38 $20.26 $20.28 $20.28 8,353
2024-02-22 $20.36 $20.43 $20.32 $20.43 $20.43 8,398
2024-02-21 $20.25 $20.36 $20.21 $20.30 $20.30 11,108
2024-02-20 $20.27 $20.30 $20.20 $20.22 $20.22 10,189
2024-02-16 $20.25 $20.37 $20.21 $20.28 $20.28 7,699
2024-02-15 $20.20 $20.36 $20.20 $20.36 $20.36 26,487
2024-02-14 $20.01 $20.09 $19.98 $20.04 $20.04 6,333
2024-02-13 $20.06 $20.13 $19.87 $19.91 $19.91 28,354
2024-02-12 $20.42 $20.58 $20.42 $20.48 $20.48 10,155
2024-02-09 $20.32 $20.35 $20.24 $20.32 $20.32 10,503
2024-02-08 $20.43 $20.46 $20.35 $20.39 $20.39 3,546
2024-02-07 $20.52 $20.54 $20.43 $20.45 $20.45 5,654
2024-02-06 $20.32 $20.52 $20.32 $20.48 $20.48 9,583
2024-02-05 $20.45 $20.49 $20.33 $20.39 $20.39 10,678
2024-02-02 $20.58 $20.65 $20.47 $20.55 $20.55 10,020
2024-02-01 $20.66 $20.80 $20.60 $20.74 $20.74 114,202
2024-01-31 $20.89 $21.04 $20.77 $20.77 $20.77 30,912
2024-01-30 $20.78 $20.80 $20.72 $20.74 $20.74 9,618
2024-01-29 $20.68 $20.88 $20.66 $20.82 $20.82 4,478
2024-01-26 $20.69 $20.73 $20.64 $20.64 $20.64 13,427
2024-01-25 $20.68 $20.68 $20.56 $20.57 $20.57 17,883
2024-01-24 $20.88 $20.88 $20.64 $20.64 $20.64 4,626
2024-01-23 $20.54 $20.60 $20.46 $20.54 $20.54 6,692
2024-01-22 $20.71 $20.74 $20.66 $20.74 $20.74 21,492
2024-01-19 $20.47 $20.64 $20.43 $20.64 $20.64 13,183
2024-01-18 $20.46 $20.50 $20.35 $20.44 $20.44 14,299
2024-01-17 $20.44 $20.49 $20.37 $20.45 $20.45 19,155
2024-01-16 $21.06 $21.06 $20.87 $20.88 $20.88 17,496
2024-01-12 $21.45 $21.50 $21.35 $21.36 $21.36 15,174
2024-01-11 $21.28 $21.28 $21.09 $21.25 $21.25 30,735
2024-01-10 $21.31 $21.31 $21.22 $21.25 $21.25 10,680
2024-01-09 $21.19 $21.21 $21.12 $21.13 $21.13 8,358
2024-01-08 $21.17 $21.38 $21.17 $21.38 $21.38 8,871
2024-01-05 $21.16 $21.31 $21.14 $21.19 $21.19 10,610
2024-01-04 $21.18 $21.18 $21.08 $21.15 $21.15 5,628
2024-01-03 $21.20 $21.31 $21.16 $21.28 $21.28 11,238
2024-01-02 $21.57 $21.59 $21.43 $21.47 $21.47 14,620
2023-12-29 $21.76 $21.83 $21.73 $21.76 $21.76 30,817
2023-12-28 $21.79 $21.88 $21.78 $21.80 $21.80 15,350
2023-12-27 $21.68 $21.84 $21.68 $21.84 $21.84 27,759
2023-12-26 $21.43 $21.63 $21.43 $21.57 $21.57 34,612
2023-12-22 $21.55 $21.57 $21.51 $21.53 $21.53 9,619
2023-12-21 $21.38 $21.53 $21.38 $21.46 $21.46 106,170
2023-12-20 $21.40 $21.46 $21.17 $21.18 $21.18 28,673
2023-12-19 $21.26 $21.41 $21.26 $21.32 $21.32 31,244
2023-12-18 $21.22 $21.34 $21.13 $21.19 $21.19 34,090
2023-12-15 $21.47 $21.50 $21.22 $21.22 $21.22 14,325
2023-12-14 $21.47 $21.67 $21.38 $21.49 $21.49 71,494
2023-12-13 $20.43 $20.99 $20.09 $20.94 $20.94 69,061
2023-12-12 $20.42 $20.50 $20.34 $20.42 $20.42 34,172
2023-12-11 $20.39 $20.48 $20.39 $20.44 $20.44 14,062
2023-12-08 $20.35 $20.48 $20.33 $20.42 $20.42 20,709
2023-12-07 $20.42 $20.60 $20.40 $20.54 $20.54 14,883
2023-12-06 $20.46 $20.54 $20.34 $20.34 $20.34 28,452
2023-12-05 $20.19 $20.31 $20.18 $20.23 $20.23 22,295
2023-12-04 $20.17 $20.28 $20.16 $20.27 $20.27 24,212
2023-12-01 $19.91 $20.34 $19.91 $20.34 $20.34 12,274
2023-11-30 $20.06 $20.06 $19.94 $19.95 $19.95 173,501
2023-11-29 $20.03 $20.15 $20.02 $20.13 $20.13 17,080
2023-11-28 $19.89 $20.01 $19.82 $19.98 $19.98 18,969
2023-11-27 $19.88 $19.98 $19.87 $19.98 $19.98 14,009
2023-11-24 $19.86 $19.92 $19.84 $19.92 $19.92 9,377
2023-11-22 $19.79 $19.86 $19.79 $19.86 $19.86 4,802
2023-11-21 $19.88 $19.93 $19.73 $19.74 $19.74 7,852
2023-11-20 $19.88 $20.06 $19.85 $20.06 $20.06 22,462
2023-11-17 $19.83 $19.88 $19.76 $19.88 $19.88 7,893
2023-11-16 $19.71 $19.77 $19.64 $19.70 $19.70 26,475
2023-11-15 $19.84 $19.87 $19.73 $19.76 $19.76 115,052
2023-11-14 $19.40 $19.82 $19.40 $19.81 $19.81 15,889
2023-11-13 $18.80 $18.89 $18.78 $18.84 $18.84 10,616
2023-11-10 $18.89 $18.95 $18.72 $18.95 $18.95 15,090
2023-11-09 $19.04 $19.10 $18.85 $18.86 $18.86 13,201
2023-11-08 $18.95 $18.97 $18.90 $18.90 $18.90 34,041
2023-11-07 $19.04 $19.07 $19.01 $19.07 $19.07 16,775
2023-11-06 $19.35 $19.35 $19.18 $19.18 $19.18 10,787
2023-11-03 $19.36 $19.55 $19.36 $19.55 $19.55 17,710
2023-11-02 $18.81 $19.00 $18.81 $19.00 $19.00 7,774
2023-11-01 $18.16 $18.32 $18.16 $18.28 $18.28 32,831
2023-10-31 $18.10 $18.16 $18.06 $18.15 $18.15 24,805
2023-10-30 $17.94 $18.04 $17.87 $17.97 $17.97 21,904
2023-10-27 $17.99 $17.99 $17.80 $17.83 $17.83 48,709
2023-10-26 $17.77 $17.82 $17.69 $17.75 $17.75 35,681
2023-10-25 $17.97 $17.98 $17.81 $17.81 $17.81 28,390
2023-10-24 $18.07 $18.16 $18.06 $18.16 $18.16 21,982
2023-10-23 $17.93 $18.10 $17.91 $17.99 $17.99 35,783
2023-10-20 $18.08 $18.15 $18.05 $18.08 $18.08 54,527
2023-10-19 $18.29 $18.29 $18.12 $18.12 $18.12 48,172
2023-10-18 $18.56 $18.57 $18.33 $18.39 $18.39 9,382
2023-10-17 $18.60 $18.75 $18.60 $18.75 $18.75 9,202
2023-10-16 $18.60 $18.68 $18.55 $18.66 $18.66 19,815
2023-10-13 $18.68 $18.77 $18.57 $18.58 $18.58 21,328
2023-10-12 $18.89 $18.94 $18.79 $18.82 $18.82 8,859
2023-10-11 $19.04 $19.11 $18.97 $19.10 $19.10 17,852
2023-10-10 $18.88 $19.04 $18.88 $18.98 $18.98 6,957
2023-10-09 $18.56 $18.79 $18.56 $18.75 $18.75 8,173
2023-10-06 $18.55 $18.81 $18.50 $18.75 $18.75 35,781
2023-10-05 $18.52 $18.67 $18.51 $18.63 $18.63 21,361
2023-10-04 $18.34 $18.37 $18.22 $18.32 $18.32 60,189
2023-10-03 $18.40 $18.44 $18.29 $18.33 $18.33 50,967
2023-10-02 $18.78 $18.82 $18.58 $18.59 $18.59 30,648
2023-09-29 $19.06 $19.11 $18.92 $18.97 $18.97 20,714
2023-09-28 $18.67 $18.81 $18.67 $18.75 $18.75 18,355
2023-09-27 $18.80 $18.82 $18.60 $18.70 $18.70 28,380
2023-09-26 $18.97 $18.97 $18.79 $18.81 $18.81 23,662
2023-09-25 $19.28 $19.40 $19.28 $19.36 $19.15 15,770
2023-09-22 $19.58 $19.59 $19.45 $19.46 $19.25 12,888
2023-09-21 $19.65 $19.71 $19.50 $19.50 $19.29 10,077
2023-09-20 $19.94 $20.01 $19.77 $19.80 $19.59 24,993
2023-09-19 $19.78 $19.86 $19.70 $19.74 $19.53 32,564
2023-09-18 $19.73 $19.78 $19.67 $19.71 $19.50 33,283
2023-09-15 $19.96 $19.98 $19.84 $19.85 $19.64 21,630
2023-09-14 $19.90 $20.04 $19.86 $20.04 $19.83 11,452
2023-09-13 $19.72 $19.74 $19.63 $19.64 $19.43 171,268
2023-09-12 $19.75 $19.80 $19.71 $19.78 $19.57 6,510
2023-09-11 $19.87 $19.89 $19.79 $19.85 $19.64 21,607
2023-09-08 $19.93 $19.93 $19.82 $19.87 $19.66 21,918
2023-09-07 $19.92 $19.95 $19.88 $19.92 $19.71 17,419
2023-09-06 $20.03 $20.04 $19.92 $19.99 $19.78 13,259
2023-09-05 $20.04 $20.09 $19.94 $19.98 $19.77 11,694
2023-09-01 $20.23 $20.23 $20.00 $20.07 $20.07 6,172
2023-08-31 $20.11 $20.15 $20.07 $20.14 $20.14 21,372
2023-08-30 $20.12 $20.19 $20.04 $20.10 $20.10 14,011
2023-08-29 $19.73 $20.07 $19.73 $20.07 $20.07 15,867
2023-08-28 $19.70 $19.78 $19.68 $19.78 $19.78 7,781
2023-08-25 $19.68 $19.68 $19.54 $19.64 $19.64 14,456
2023-08-24 $19.63 $19.69 $19.50 $19.50 $19.50 24,268
2023-08-23 $19.51 $19.71 $19.51 $19.70 $19.70 19,137
2023-08-22 $19.26 $19.43 $19.26 $19.32 $19.32 44,104
2023-08-21 $19.35 $19.35 $19.15 $19.24 $19.24 11,490
2023-08-18 $19.35 $19.49 $19.35 $19.42 $19.42 20,886
2023-08-17 $19.69 $19.69 $19.49 $19.51 $19.51 20,813
2023-08-16 $19.69 $19.76 $19.59 $19.65 $19.65 31,823
2023-08-15 $19.85 $19.85 $19.67 $19.70 $19.70 16,449
2023-08-14 $19.98 $20.01 $19.89 $19.96 $19.96 34,822
2023-08-11 $20.21 $20.26 $20.12 $20.17 $20.17 48,116
2023-08-10 $20.50 $20.56 $20.36 $20.37 $20.37 8,974
2023-08-09 $20.28 $20.34 $20.25 $20.30 $20.30 22,741
2023-08-08 $20.19 $20.30 $20.17 $20.29 $20.29 12,969
2023-08-07 $20.44 $20.45 $20.36 $20.44 $20.44 19,803
2023-08-04 $20.31 $20.43 $20.28 $20.28 $20.28 8,144
2023-08-03 $20.28 $20.37 $20.22 $20.34 $20.34 11,035
2023-08-02 $20.37 $20.37 $20.23 $20.28 $20.28 34,708
2023-08-01 $20.66 $20.66 $20.55 $20.56 $20.56 20,528
2023-07-31 $20.87 $20.96 $20.87 $20.92 $20.92 43,003
2023-07-28 $21.00 $21.00 $20.92 $20.92 $20.92 15,242
2023-07-27 $21.20 $21.20 $21.00 $21.00 $21.00 15,136
2023-07-26 $20.92 $21.13 $20.92 $21.13 $21.13 14,049
2023-07-25 $20.86 $20.91 $20.86 $20.91 $20.91 6,220
2023-07-24 $20.88 $20.95 $20.83 $20.90 $20.90 12,739
2023-07-21 $20.93 $20.93 $20.86 $20.89 $20.89 18,094
2023-07-20 $21.04 $21.04 $20.90 $20.96 $20.96 2,637
2023-07-19 $21.00 $21.05 $20.98 $21.05 $21.05 9,253
2023-07-18 $20.71 $20.79 $20.70 $20.71 $20.71 13,117
2023-07-17 $20.70 $20.75 $20.68 $20.72 $20.72 16,503
2023-07-14 $20.83 $20.83 $20.75 $20.77 $20.77 17,353
2023-07-13 $20.78 $20.94 $20.78 $20.89 $20.89 22,975
2023-07-12 $20.53 $20.66 $20.53 $20.62 $20.62 15,825
2023-07-11 $20.03 $20.20 $20.03 $20.20 $20.20 4,532
2023-07-10 $19.74 $19.89 $19.74 $19.84 $19.84 19,362
2023-07-07 $19.72 $19.93 $19.71 $19.86 $19.86 8,247
2023-07-06 $19.82 $19.82 $19.66 $19.71 $19.71 9,993
2023-07-05 $20.09 $20.16 $20.08 $20.08 $20.08 24,582
2023-07-03 $19.90 $20.06 $19.90 $20.00 $20.00 12,006
2023-06-30 $19.83 $19.88 $19.82 $19.86 $19.86 28,320
2023-06-29 $19.60 $19.67 $19.55 $19.62 $19.62 11,627
2023-06-28 $19.78 $19.85 $19.77 $19.82 $19.82 16,902
2023-06-27 $19.66 $19.76 $19.66 $19.71 $19.71 64,025
2023-06-26 $19.49 $19.59 $19.47 $19.57 $19.57 32,416
2023-06-23 $19.52 $19.60 $19.41 $19.43 $19.43 19,097
2023-06-22 $20.01 $20.01 $19.88 $19.95 $19.95 9,380
2023-06-21 $20.13 $20.25 $20.10 $20.16 $20.16 10,603
2023-06-20 $20.31 $20.31 $20.16 $20.19 $20.19 13,999
2023-06-16 $20.61 $20.63 $20.54 $20.54 $20.54 8,548
2023-06-15 $20.37 $20.55 $20.37 $20.52 $20.52 10,712
2023-06-14 $20.40 $20.48 $20.37 $20.39 $20.39 15,175
2023-06-13 $20.39 $20.41 $20.30 $20.33 $20.33 14,347
2023-06-12 $20.46 $20.46 $20.34 $20.44 $20.44 23,679
2023-06-09 $20.53 $20.58 $20.47 $20.52 $20.52 10,214
2023-06-08 $20.39 $20.44 $20.33 $20.40 $20.40 9,437
2023-06-07 $20.49 $20.59 $20.39 $20.43 $20.43 16,988
2023-06-06 $20.60 $20.78 $20.60 $20.73 $20.53 12,795
2023-06-05 $20.61 $20.70 $20.55 $20.60 $20.41 38,232
2023-06-02 $20.58 $20.67 $20.55 $20.67 $20.48 15,114
2023-06-01 $20.07 $20.22 $20.06 $20.22 $20.03 42,597
2023-05-31 $19.97 $20.07 $19.91 $20.04 $19.85 18,623
2023-05-30 $20.17 $20.21 $20.08 $20.15 $19.96 23,174
2023-05-26 $20.10 $20.19 $20.09 $20.15 $19.96 33,654
2023-05-25 $20.18 $20.18 $20.05 $20.11 $19.92 9,056
2023-05-24 $20.44 $20.44 $20.23 $20.32 $20.13 22,326
2023-05-23 $20.57 $20.71 $20.57 $20.61 $20.42 17,109
2023-05-22 $20.62 $20.69 $20.60 $20.66 $20.47 9,366
2023-05-19 $20.61 $20.68 $20.57 $20.66 $20.47 6,389
2023-05-18 $20.61 $20.61 $20.47 $20.52 $20.33 7,650
2023-05-17 $20.77 $20.86 $20.75 $20.85 $20.65 20,011
2023-05-16 $21.06 $21.06 $20.88 $20.88 $20.88 9,377
2023-05-15 $21.01 $21.16 $21.01 $21.16 $21.16 497,738
2023-05-12 $20.90 $20.90 $20.74 $20.81 $20.81 7,503
2023-05-11 $21.01 $21.07 $20.97 $21.03 $21.03 12,460
2023-05-10 $21.16 $21.18 $21.08 $21.18 $21.18 5,385
2023-05-09 $21.12 $21.15 $21.05 $21.09 $21.09 25,359
2023-05-08 $21.45 $21.45 $21.37 $21.38 $21.38 8,134
2023-05-05 $21.33 $21.49 $21.29 $21.49 $21.49 7,901
2023-05-04 $21.07 $21.20 $21.05 $21.18 $21.18 4,328
2023-05-03 $21.05 $21.16 $21.01 $21.04 $21.04 14,448
2023-05-02 $21.07 $21.07 $20.93 $20.98 $20.98 114,923
2023-05-01 $21.49 $21.49 $21.35 $21.44 $21.44 16,746
2023-04-28 $21.39 $21.54 $21.35 $21.54 $21.54 8,895
2023-04-27 $21.14 $21.30 $21.13 $21.28 $21.28 5,829
2023-04-26 $21.26 $21.26 $21.07 $21.12 $21.12 3,399
2023-04-25 $21.13 $21.13 $20.97 $20.98 $20.98 10,683
2023-04-24 $21.22 $21.23 $21.15 $21.22 $21.22 14,043
2023-04-21 $21.13 $21.19 $21.13 $21.15 $21.15 6,904
2023-04-20 $21.14 $21.25 $21.11 $21.16 $21.16 18,734
2023-04-19 $21.09 $21.14 $21.06 $21.08 $21.08 18,757
2023-04-18 $21.34 $21.35 $21.21 $21.26 $21.26 11,298
2023-04-17 $21.25 $21.31 $21.21 $21.31 $21.31 7,003
2023-04-14 $21.36 $21.36 $21.16 $21.25 $21.25 6,628
2023-04-13 $21.20 $21.28 $21.16 $21.28 $21.28 13,507
2023-04-12 $21.18 $21.18 $21.02 $21.06 $21.06 8,934
2023-04-11 $21.00 $21.00 $20.90 $20.98 $20.98 5,215
2023-04-10 $20.86 $20.92 $20.75 $20.92 $20.92 25,481
2023-04-06 $20.86 $21.04 $20.86 $20.97 $20.97 10,719
2023-04-05 $20.92 $20.92 $20.78 $20.80 $20.80 7,812
2023-04-04 $21.08 $21.19 $21.03 $21.04 $21.04 50,047
2023-04-03 $20.91 $21.12 $20.91 $21.05 $21.05 174,772
2023-03-31 $20.65 $20.74 $20.65 $20.73 $20.73 10,220
2023-03-30 $20.58 $20.67 $20.55 $20.67 $20.67 23,039
2023-03-29 $20.26 $20.32 $20.26 $20.29 $20.29 6,880
2023-03-28 $20.13 $20.19 $20.12 $20.14 $20.14 3,353
2023-03-27 $20.19 $20.28 $20.14 $20.22 $20.22 28,012
2023-03-24 $19.98 $20.14 $19.97 $20.12 $20.12 39,871
2023-03-23 $20.28 $20.45 $20.16 $20.20 $20.20 14,403
2023-03-22 $20.35 $20.53 $20.16 $20.23 $20.23 13,590
2023-03-21 $20.57 $20.67 $20.45 $20.56 $20.56 12,431
2023-03-20 $20.43 $20.54 $20.41 $20.51 $20.51 39,720
2023-03-17 $20.50 $20.50 $20.33 $20.38 $20.38 20,291
2023-03-16 $20.49 $20.68 $20.40 $20.67 $20.67 4,565
2023-03-15 $20.48 $20.68 $20.44 $20.68 $20.68 21,938
2023-03-14 $20.93 $21.01 $20.84 $21.01 $21.01 7,210
2023-03-13 $20.47 $20.76 $20.47 $20.67 $20.67 9,168
2023-03-10 $20.69 $20.76 $20.49 $20.54 $20.54 32,107
2023-03-09 $20.91 $20.91 $20.64 $20.64 $20.64 19,164
2023-03-08 $20.98 $21.07 $20.95 $20.98 $20.98 16,504
2023-03-07 $21.36 $21.36 $20.99 $21.00 $21.00 14,897
2023-03-06 $21.47 $21.56 $21.44 $21.50 $21.50 16,845
2023-03-03 $21.29 $21.40 $21.24 $21.39 $21.39 44,152
2023-03-02 $21.09 $21.22 $21.09 $21.22 $21.22 4,898
2023-03-01 $21.31 $21.32 $21.16 $21.21 $21.21 13,080
2023-02-28 $21.42 $21.53 $21.40 $21.41 $21.41 20,919
2023-02-27 $21.39 $21.52 $21.39 $21.48 $21.48 29,531
2023-02-24 $21.23 $21.26 $21.19 $21.26 $21.26 9,790
2023-02-23 $21.46 $21.52 $21.40 $21.48 $21.48 5,013
2023-02-22 $21.49 $21.50 $21.34 $21.42 $21.42 7,985
2023-02-21 $21.59 $21.60 $21.45 $21.46 $21.46 12,433
2023-02-17 $21.73 $21.84 $21.70 $21.84 $21.84 5,610
2023-02-16 $21.64 $21.87 $21.64 $21.73 $21.73 13,438
2023-02-15 $21.70 $21.80 $21.70 $21.80 $21.80 7,723
2023-02-14 $22.04 $22.16 $21.99 $22.16 $22.16 5,984
2023-02-13 $22.01 $22.11 $22.01 $22.09 $22.09 16,212
2023-02-10 $22.13 $22.14 $22.00 $22.13 $22.13 13,532
2023-02-09 $22.43 $22.43 $22.17 $22.19 $22.19 15,554
2023-02-08 $22.39 $22.39 $22.23 $22.31 $22.31 19,128
2023-02-07 $22.15 $22.48 $22.04 $22.33 $22.33 8,635
2023-02-06 $22.41 $22.43 $22.32 $22.39 $22.39 9,715
2023-02-03 $22.78 $22.85 $22.66 $22.67 $22.67 9,997
2023-02-02 $23.09 $23.15 $22.91 $23.13 $23.13 19,228
2023-02-01 $22.54 $22.86 $22.47 $22.69 $22.69 29,961
2023-01-31 $22.38 $22.56 $22.33 $22.51 $22.51 210,860
2023-01-30 $22.60 $22.73 $22.55 $22.57 $22.57 24,196
2023-01-27 $22.64 $22.77 $22.63 $22.75 $22.75 11,181
2023-01-26 $22.60 $22.66 $22.49 $22.64 $22.64 23,492
2023-01-25 $22.45 $22.63 $22.36 $22.62 $22.62 11,076
2023-01-24 $22.41 $22.56 $22.36 $22.53 $22.53 9,021
2023-01-23 $22.29 $22.48 $22.29 $22.48 $22.48 23,877
2023-01-20 $22.13 $22.34 $22.10 $22.34 $22.34 7,841
2023-01-19 $22.11 $22.18 $22.04 $22.09 $22.09 13,518
2023-01-18 $22.57 $22.58 $22.19 $22.23 $22.23 11,137
2023-01-17 $22.29 $22.47 $22.29 $22.36 $22.36 30,479
2023-01-13 $22.11 $22.24 $22.11 $22.23 $22.23 15,563
2023-01-12 $22.13 $22.28 $22.00 $22.28 $22.28 22,079
2023-01-11 $21.76 $21.94 $21.74 $21.94 $21.94 28,162
2023-01-10 $21.58 $21.63 $21.50 $21.60 $21.60 24,251
2023-01-09 $21.58 $21.75 $21.58 $21.58 $21.58 10,553
2023-01-06 $21.19 $21.50 $21.19 $21.46 $21.46 20,664
2023-01-05 $21.33 $21.33 $21.18 $21.21 $21.21 10,886
2023-01-04 $21.52 $21.61 $21.47 $21.59 $21.59 18,998
2023-01-03 $21.32 $21.39 $21.19 $21.27 $21.27 30,530
2022-12-30 $21.05 $21.18 $21.01 $21.06 $21.06 35,742
2022-12-29 $20.97 $21.20 $20.97 $21.20 $21.20 29,831
2022-12-28 $20.99 $21.03 $20.69 $20.75 $20.75 51,022
2022-12-27 $20.92 $21.06 $20.73 $20.92 $20.92 51,077
2022-12-23 $20.74 $20.92 $20.74 $20.92 $20.92 90,101
2022-12-22 $20.77 $20.84 $20.65 $20.75 $20.75 50,507
2022-12-21 $20.69 $20.91 $20.69 $20.90 $20.90 48,365
2022-12-20 $20.55 $20.61 $20.46 $20.46 $20.46 332,775
2022-12-19 $20.98 $20.98 $20.76 $20.79 $20.79 65,396
2022-12-16 $20.97 $21.07 $20.84 $20.92 $20.92 86,773
2022-12-15 $21.47 $21.48 $21.15 $21.24 $21.24 959,595
2022-12-14 $21.65 $21.82 $21.50 $21.74 $21.74 29,487
2022-12-13 $21.81 $21.87 $21.46 $21.58 $21.58 19,663
2022-12-12 $21.06 $21.16 $20.98 $21.04 $21.04 41,738
2022-12-09 $21.15 $21.28 $21.12 $21.22 $21.22 29,160
2022-12-08 $21.01 $21.20 $20.98 $21.13 $21.13 26,818
2022-12-07 $20.91 $21.08 $20.91 $21.02 $21.02 30,751
2022-12-06 $21.03 $21.13 $20.89 $20.96 $20.96 27,471
2022-12-05 $21.20 $21.32 $20.95 $21.10 $21.10 48,442
2022-12-02 $20.97 $21.28 $20.97 $21.28 $21.28 35,241
2022-12-01 $21.25 $21.25 $21.03 $21.11 $21.11 11,739
2022-11-30 $20.91 $21.16 $20.70 $21.16 $21.16 13,824
2022-11-29 $20.79 $21.01 $20.79 $20.91 $20.91 23,063
2022-11-28 $20.99 $21.03 $20.74 $20.78 $20.78 15,559
2022-11-25 $20.90 $21.14 $20.90 $21.14 $21.14 7,247
2022-11-23 $20.63 $20.91 $20.63 $20.78 $20.78 30,197
2022-11-22 $20.64 $20.82 $20.56 $20.75 $20.75 13,215
2022-11-21 $20.65 $20.73 $20.54 $20.67 $20.67 20,997
2022-11-18 $20.77 $20.82 $20.66 $20.78 $20.78 42,859
2022-11-17 $20.59 $20.82 $20.59 $20.74 $20.74 23,361
2022-11-16 $20.82 $20.83 $20.68 $20.77 $20.77 48,348
2022-11-15 $21.09 $21.10 $20.79 $20.89 $20.89 31,265
2022-11-14 $20.91 $21.01 $20.82 $20.89 $20.89 28,308
2022-11-11 $20.92 $21.27 $20.92 $21.15 $21.15 13,362
2022-11-10 $20.35 $20.68 $20.26 $20.68 $20.68 19,146
2022-11-09 $19.62 $19.70 $19.54 $19.65 $19.65 50,598
2022-11-08 $19.61 $19.81 $19.60 $19.65 $19.65 24,646
2022-11-07 $19.59 $19.66 $19.45 $19.55 $19.55 20,389
2022-11-04 $19.28 $19.81 $19.20 $19.67 $19.67 138,344
2022-11-03 $18.79 $18.93 $18.67 $18.85 $18.85 49,892
2022-11-02 $19.39 $19.50 $19.03 $19.08 $19.08 45,512
2022-11-01 $19.66 $19.73 $19.34 $19.44 $19.44 63,967
2022-10-31 $19.16 $19.23 $19.08 $19.12 $19.12 37,087
2022-10-28 $19.30 $19.49 $19.25 $19.46 $19.46 15,510
2022-10-27 $19.40 $19.59 $19.31 $19.31 $19.31 49,813
2022-10-26 $19.16 $19.37 $19.16 $19.32 $19.32 23,528
2022-10-25 $18.57 $18.96 $18.57 $18.96 $18.96 95,586
2022-10-24 $18.34 $18.40 $18.25 $18.32 $18.32 32,533
2022-10-21 $18.17 $18.55 $18.13 $18.49 $18.49 22,657
2022-10-20 $18.42 $18.66 $18.36 $18.45 $18.45 16,259
2022-10-19 $18.43 $18.50 $18.21 $18.29 $18.29 29,647
2022-10-18 $18.91 $19.00 $18.62 $18.67 $18.67 26,294
2022-10-17 $18.62 $18.87 $18.55 $18.79 $18.79 24,649
2022-10-14 $18.55 $18.55 $18.26 $18.27 $18.27 16,913
2022-10-13 $18.06 $18.56 $17.94 $18.46 $18.46 22,967
2022-10-12 $18.35 $18.41 $18.32 $18.34 $18.34 40,809
2022-10-11 $18.55 $18.68 $18.42 $18.44 $18.44 18,178
2022-10-10 $18.77 $18.77 $18.44 $18.60 $18.60 48,158
2022-10-07 $19.04 $19.05 $18.69 $18.69 $18.69 37,250
2022-10-06 $19.21 $19.32 $19.04 $19.07 $19.07 19,808
2022-10-05 $19.41 $19.41 $19.11 $19.31 $19.31 82,405
2022-10-04 $19.62 $19.76 $19.55 $19.70 $19.70 21,932
2022-10-03 $19.20 $19.39 $19.10 $19.35 $19.35 198,115
2022-09-30 $18.94 $19.20 $18.91 $19.04 $19.04 92,554
2022-09-29 $18.60 $18.68 $18.39 $18.61 $18.61 90,147
2022-09-28 $18.41 $18.95 $18.31 $18.87 $18.87 66,391
2022-09-27 $18.76 $18.86 $18.43 $18.48 $18.48 35,681
2022-09-26 $19.36 $19.36 $18.92 $19.01 $19.01 120,583
2022-09-23 $19.97 $19.97 $19.68 $19.74 $19.53 34,115
2022-09-22 $20.48 $20.57 $20.30 $20.36 $20.15 21,367
2022-09-21 $20.80 $20.99 $20.60 $20.64 $20.43 29,181
2022-09-20 $20.98 $20.98 $20.72 $20.79 $20.57 26,751
2022-09-19 $21.18 $21.41 $21.18 $21.39 $21.17 12,352
2022-09-16 $21.21 $21.49 $21.17 $21.43 $21.43 10,715
2022-09-15 $21.30 $21.40 $21.14 $21.16 $21.16 32,091
2022-09-14 $21.48 $21.49 $21.33 $21.33 $21.33 13,944
2022-09-13 $21.81 $21.90 $21.44 $21.45 $21.45 39,795
2022-09-12 $22.17 $22.32 $22.17 $22.24 $22.24 27,677
2022-09-09 $21.90 $21.99 $20.85 $21.96 $21.96 21,215
2022-09-08 $21.46 $21.61 $21.39 $21.54 $21.54 15,342
2022-09-07 $21.44 $21.67 $21.42 $21.66 $21.66 93,966
2022-09-06 $21.63 $21.63 $21.44 $21.46 $21.46 20,580
2022-09-02 $21.80 $21.90 $21.52 $21.56 $21.56 24,954
2022-09-01 $21.68 $21.72 $21.46 $21.59 $21.59 62,671
2022-08-31 $22.12 $22.14 $21.93 $21.95 $21.95 19,378
2022-08-30 $22.29 $22.46 $22.07 $22.18 $22.18 22,119
2022-08-29 $22.13 $22.27 $22.12 $22.16 $22.16 9,575
2022-08-26 $22.76 $22.76 $22.14 $22.15 $22.15 16,979
2022-08-25 $22.45 $22.66 $22.45 $22.60 $22.60 16,014
2022-08-24 $22.35 $22.48 $22.35 $22.44 $22.44 26,160
2022-08-23 $22.44 $22.64 $22.42 $22.46 $22.46 41,000
2022-08-22 $22.74 $22.74 $22.52 $22.52 $22.52 13,398
2022-08-19 $23.09 $23.09 $22.90 $22.91 $22.91 12,684
2022-08-18 $23.50 $23.55 $23.31 $23.38 $23.38 28,953
2022-08-17 $23.47 $23.55 $23.33 $23.44 $23.44 9,930
2022-08-16 $23.73 $23.84 $23.73 $23.80 $23.80 13,758
2022-08-15 $23.95 $23.98 $23.88 $23.96 $23.96 16,989
2022-08-12 $23.93 $24.04 $23.92 $24.04 $24.04 11,632
2022-08-11 $24.12 $24.13 $23.88 $23.90 $23.90 6,064
2022-08-10 $23.79 $24.02 $23.79 $24.02 $24.02 38,940
2022-08-09 $23.39 $23.44 $23.26 $23.28 $23.28 20,797
2022-08-08 $23.43 $23.58 $23.36 $23.39 $23.39 17,571
2022-08-05 $23.27 $23.38 $23.22 $23.26 $23.26 26,205
2022-08-04 $23.54 $23.63 $23.54 $23.61 $23.61 26,595
2022-08-03 $23.57 $23.58 $23.35 $23.48 $23.48 18,247
2022-08-02 $23.57 $23.63 $23.38 $23.43 $23.43 28,782
2022-08-01 $23.86 $23.99 $23.77 $23.83 $23.83 30,431
2022-07-29 $23.58 $23.85 $23.57 $23.82 $23.82 8,005
2022-07-28 $23.29 $23.50 $23.20 $23.48 $23.48 17,315
2022-07-27 $22.99 $23.20 $22.87 $23.08 $23.08 21,913
2022-07-26 $23.06 $23.16 $22.84 $22.97 $22.97 19,563
2022-07-25 $23.23 $23.29 $23.08 $23.08 $23.08 11,928
2022-07-22 $23.13 $23.24 $23.01 $23.05 $23.05 13,157
2022-07-21 $22.49 $22.86 $22.44 $22.74 $22.74 5,233
2022-07-20 $22.66 $22.72 $22.50 $22.60 $22.60 13,081
2022-07-19 $22.53 $22.76 $22.53 $22.73 $22.73 22,007
2022-07-18 $22.29 $22.45 $22.22 $22.27 $22.27 22,872
2022-07-15 $21.98 $22.12 $21.90 $22.05 $22.05 17,551
2022-07-14 $21.74 $21.87 $21.54 $21.79 $21.79 21,154
2022-07-13 $21.99 $22.32 $21.99 $22.10 $22.10 18,480
2022-07-12 $22.21 $22.31 $22.09 $22.15 $22.15 11,930
2022-07-11 $22.23 $22.26 $22.08 $22.20 $22.20 26,273
2022-07-08 $22.40 $22.47 $22.33 $22.36 $22.36 14,084
2022-07-07 $22.37 $22.51 $22.37 $22.44 $22.44 21,543
2022-07-06 $22.25 $22.27 $22.09 $22.13 $22.13 16,151
2022-07-05 $21.98 $22.08 $21.83 $22.03 $22.03 32,356
2022-07-01 $22.31 $22.57 $22.31 $22.54 $22.54 10,538
2022-06-30 $22.28 $22.51 $22.19 $22.44 $22.44 27,989
2022-06-29 $22.93 $23.02 $22.68 $22.68 $22.68 15,722
2022-06-28 $23.22 $23.25 $22.97 $23.02 $23.02 33,342
2022-06-27 $23.01 $23.06 $22.88 $22.95 $22.95 60,209
2022-06-24 $22.83 $23.07 $22.76 $23.05 $23.05 13,232
2022-06-23 $22.61 $22.70 $22.44 $22.62 $22.62 13,148
2022-06-22 $22.69 $22.77 $22.59 $22.65 $22.65 40,896
2022-06-21 $22.69 $22.78 $22.62 $22.73 $22.73 26,466
2022-06-17 $22.44 $22.53 $22.29 $22.43 $22.43 69,244
2022-06-16 $22.29 $22.49 $22.18 $22.28 $22.28 41,638
2022-06-15 $22.47 $22.82 $22.40 $22.65 $22.65 217,723
2022-06-14 $22.61 $22.61 $22.33 $22.38 $22.38 81,817
2022-06-13 $23.02 $23.05 $22.67 $22.67 $22.67 61,586
2022-06-10 $23.63 $23.63 $23.43 $23.46 $23.46 130,669
2022-06-09 $24.30 $24.30 $23.89 $23.89 $23.89 33,054
2022-06-08 $24.69 $24.78 $24.58 $24.68 $24.45 20,959
2022-06-07 $24.78 $24.97 $24.70 $24.91 $24.68 26,744
2022-06-06 $25.16 $25.18 $24.93 $24.98 $24.75 12,772
2022-06-03 $24.88 $25.06 $24.88 $24.92 $24.69 28,148
2022-06-02 $24.98 $25.26 $24.89 $25.14 $24.91 12,253
2022-06-01 $25.22 $25.23 $24.83 $24.83 $24.60 31,700
2022-05-31 $25.21 $25.30 $25.13 $25.17 $24.94 11,641
2022-05-27 $25.24 $25.45 $25.19 $25.42 $25.19 38,493
2022-05-26 $24.96 $25.15 $24.96 $25.09 $24.86 21,012
2022-05-25 $24.83 $25.09 $24.82 $25.00 $24.77 13,325
2022-05-24 $24.93 $24.98 $24.75 $24.93 $24.70 9,552
2022-05-23 $24.96 $25.12 $24.78 $25.03 $24.80 24,055
2022-05-20 $24.80 $24.87 $24.59 $24.63 $24.41 44,587
2022-05-19 $24.49 $24.74 $24.49 $24.63 $24.41 9,648
2022-05-18 $24.73 $24.74 $24.32 $24.44 $24.22 42,190
2022-05-17 $24.63 $24.76 $24.52 $24.73 $24.50 41,350
2022-05-16 $24.35 $24.49 $24.20 $24.46 $24.24 16,575
2022-05-13 $23.97 $24.33 $23.97 $24.27 $24.05 40,322
2022-05-12 $23.59 $23.89 $23.54 $23.71 $23.49 28,003
2022-05-11 $23.78 $24.13 $23.65 $23.65 $23.43 36,290
2022-05-10 $23.91 $23.91 $23.56 $23.65 $23.43 38,987
2022-05-09 $24.00 $24.00 $23.67 $23.67 $23.45 57,857
2022-05-06 $24.50 $24.53 $24.24 $24.35 $24.13 52,844
2022-05-05 $25.05 $25.05 $24.60 $24.73 $24.50 18,066
2022-05-04 $24.93 $25.20 $24.72 $25.17 $24.94 11,936
2022-05-03 $25.02 $25.06 $24.91 $24.96 $24.73 58,906
2022-05-02 $25.15 $25.20 $24.82 $24.92 $24.69 51,591
2022-04-29 $25.66 $25.66 $25.30 $25.30 $25.07 5,593
2022-04-28 $25.58 $25.71 $25.47 $25.70 $25.47 12,049
2022-04-27 $25.66 $25.75 $25.54 $25.60 $25.37 18,388
2022-04-26 $25.91 $25.91 $25.56 $25.56 $25.33 17,138
2022-04-25 $25.87 $25.94 $25.74 $25.88 $25.64 11,720
2022-04-22 $26.30 $26.30 $25.98 $26.00 $25.76 26,283
2022-04-21 $26.73 $26.75 $26.35 $26.35 $26.11 11,260
2022-04-20 $26.60 $26.60 $26.43 $26.55 $26.31 10,893
2022-04-19 $26.30 $26.47 $26.30 $26.44 $26.20 22,763
2022-04-18 $26.62 $26.64 $26.44 $26.44 $26.20 6,465
2022-04-14 $26.73 $26.80 $26.60 $26.67 $26.43 11,912
2022-04-13 $26.42 $26.68 $26.42 $26.68 $26.44 7,718
2022-04-12 $26.69 $26.71 $26.47 $26.50 $26.26 9,228
2022-04-11 $26.88 $26.94 $26.73 $26.77 $26.53 11,332
2022-04-08 $26.72 $26.90 $26.72 $26.81 $26.57 11,615
2022-04-07 $26.92 $27.04 $26.85 $26.93 $26.68 17,176
2022-04-06 $27.11 $27.11 $26.97 $27.05 $26.80 7,082
2022-04-05 $27.48 $27.48 $27.26 $27.29 $27.04 13,908
2022-04-04 $27.53 $27.56 $27.46 $27.49 $27.23 11,919
2022-04-01 $27.30 $27.58 $27.30 $27.58 $27.33 30,677
2022-03-31 $27.40 $27.46 $27.11 $27.19 $26.94 15,457
2022-03-30 $27.56 $27.63 $27.43 $27.47 $27.22 18,593
2022-03-29 $27.50 $27.65 $27.44 $27.62 $27.37 18,280
2022-03-28 $26.94 $27.19 $26.94 $27.13 $26.88 21,656
2022-03-25 $27.05 $27.19 $27.00 $27.13 $26.88 21,886
2022-03-24 $26.92 $26.95 $26.81 $26.84 $26.59 11,626
2022-03-23 $27.19 $27.22 $27.03 $27.12 $26.71 9,820
2022-03-22 $27.54 $27.65 $27.52 $27.61 $27.19 19,075
2022-03-21 $27.42 $27.43 $27.18 $27.39 $26.97 16,105
2022-03-18 $27.14 $27.67 $27.14 $27.52 $27.10 23,773
2022-03-17 $27.06 $27.36 $27.00 $27.21 $26.79 29,849
2022-03-16 $26.84 $26.98 $26.49 $26.93 $26.52 22,612
2022-03-15 $26.41 $26.44 $26.22 $26.35 $25.95 10,005
2022-03-14 $26.49 $26.69 $26.31 $26.36 $25.96 34,978
2022-03-11 $26.58 $26.63 $26.23 $26.24 $25.84 14,950
2022-03-10 $26.24 $26.44 $26.19 $26.44 $26.04 4,980
2022-03-09 $26.24 $26.52 $26.22 $26.28 $25.88 23,688
2022-03-08 $25.78 $26.02 $25.55 $25.67 $25.28 38,411
2022-03-07 $26.09 $26.09 $25.44 $25.52 $25.13 17,003
2022-03-04 $26.12 $26.24 $26.00 $26.24 $25.84 23,011
2022-03-03 $26.81 $26.81 $26.45 $26.55 $26.14 49,762
2022-03-02 $26.75 $26.91 $26.72 $26.87 $26.46 25,889
2022-03-01 $26.95 $26.95 $26.44 $26.53 $26.12 40,339
2022-02-28 $26.94 $27.18 $26.91 $27.00 $26.59 14,167
2022-02-25 $27.02 $27.35 $26.96 $27.26 $26.84 20,725
2022-02-24 $26.34 $26.75 $26.11 $26.74 $26.33 18,360
2022-02-23 $27.30 $27.30 $26.88 $26.94 $26.53 7,576
2022-02-22 $27.07 $27.21 $26.96 $27.07 $26.66 19,221
2022-02-18 $27.50 $27.61 $27.30 $27.32 $26.90 22,005
2022-02-17 $27.57 $27.61 $27.41 $27.41 $26.99 16,527
2022-02-16 $27.51 $27.73 $27.46 $27.72 $27.30 10,789
2022-02-15 $27.21 $27.36 $27.17 $27.34 $26.92 17,754
2022-02-14 $27.06 $27.09 $26.90 $27.01 $26.60 17,653
2022-02-11 $27.39 $27.45 $27.07 $27.07 $26.66 16,468
2022-02-10 $27.41 $27.80 $27.40 $27.44 $27.02 21,068
2022-02-09 $27.41 $27.57 $27.41 $27.51 $27.09 15,174
2022-02-08 $27.02 $27.11 $27.01 $27.08 $26.67 29,921
2022-02-07 $27.24 $27.30 $27.13 $27.22 $26.80 10,707
2022-02-04 $27.40 $27.40 $27.19 $27.30 $26.88 5,758
2022-02-03 $27.68 $27.74 $27.52 $27.52 $27.10 16,274
2022-02-02 $27.72 $27.75 $27.66 $27.68 $27.26 43,938
2022-02-01 $27.51 $27.58 $27.32 $27.51 $27.09 12,725
2022-01-31 $27.22 $27.63 $27.22 $27.57 $27.15 12,777
2022-01-28 $26.95 $27.28 $26.91 $27.14 $26.73 29,975
2022-01-27 $27.27 $27.38 $27.07 $27.07 $26.66 62,554
2022-01-26 $27.49 $27.55 $27.15 $27.15 $26.73 34,578
2022-01-25 $27.05 $27.33 $26.95 $27.11 $26.70 44,149
2022-01-24 $27.13 $27.28 $26.68 $27.16 $26.74 47,475
2022-01-21 $27.57 $27.57 $27.33 $27.34 $26.92 10,275
2022-01-20 $27.65 $27.78 $27.36 $27.38 $26.96 29,739
2022-01-19 $27.80 $27.88 $27.69 $27.73 $27.30 116,542
2022-01-18 $27.61 $27.75 $27.58 $27.75 $27.33 14,178
2022-01-14 $28.05 $28.12 $27.87 $28.00 $27.57 13,289
2022-01-13 $28.34 $28.34 $28.05 $28.07 $27.64 156,126
2022-01-12 $28.05 $28.27 $28.03 $28.22 $27.79 43,260
2022-01-11 $27.83 $28.02 $27.74 $28.02 $27.59 69,249
2022-01-10 $27.77 $27.95 $27.68 $27.95 $27.52 48,791
2022-01-07 $27.95 $28.11 $27.90 $28.05 $27.62 27,796
2022-01-06 $28.07 $28.21 $28.05 $28.11 $27.68 31,338
2022-01-05 $28.56 $28.70 $28.09 $28.12 $27.69 755,334
2022-01-04 $28.54 $28.58 $28.42 $28.54 $28.10 13,444
2022-01-03 $28.46 $28.54 $28.40 $28.48 $28.04 19,432
2021-12-31 $28.35 $28.54 $28.35 $28.50 $28.06 14,308
2021-12-30 $28.40 $28.58 $28.40 $28.47 $28.03 14,580
2021-12-29 $28.28 $28.40 $28.28 $28.40 $27.97 14,804
2021-12-28 $28.25 $28.33 $28.16 $28.29 $27.86 16,913
2021-12-27 $27.93 $28.19 $27.93 $28.19 $27.76 20,501
2021-12-23 $27.76 $27.92 $27.72 $27.90 $27.47 22,702
2021-12-22 $27.67 $27.82 $27.58 $27.80 $27.37 52,758
2021-12-21 $27.62 $27.76 $27.56 $27.64 $27.22 83,628
2021-12-20 $27.56 $27.59 $27.40 $27.49 $27.07 28,561
2021-12-17 $27.82 $27.98 $27.77 $27.85 $27.42 15,483
2021-12-16 $27.95 $27.95 $27.70 $27.82 $27.39 14,809
2021-12-15 $27.74 $27.92 $27.58 $27.87 $27.44 28,755
2021-12-14 $27.85 $27.92 $27.60 $27.74 $27.32 32,394
2021-12-13 $28.00 $28.00 $27.79 $27.89 $27.46 21,238
2021-12-10 $28.40 $28.40 $28.29 $28.34 $27.73 15,974
2021-12-09 $28.42 $28.42 $28.28 $28.28 $27.67 10,430
2021-12-08 $28.36 $28.43 $28.30 $28.35 $27.74 25,680
2021-12-07 $28.38 $28.48 $28.35 $28.41 $27.80 314,961
2021-12-06 $28.05 $28.25 $27.89 $28.15 $27.55 10,610
2021-12-03 $28.06 $28.06 $27.82 $28.03 $27.43 29,354
2021-12-02 $27.78 $28.06 $27.78 $27.90 $27.30 14,418
2021-12-01 $28.16 $28.16 $27.60 $27.60 $27.01 80,349
2021-11-30 $28.11 $28.11 $27.72 $27.94 $27.34 70,874
2021-11-29 $28.33 $28.33 $28.06 $28.17 $27.56 199,512
2021-11-26 $28.42 $28.57 $28.25 $28.25 $27.65 12,097
2021-11-24 $28.59 $28.82 $28.59 $28.80 $28.18 26,342
2021-11-23 $28.66 $28.76 $28.52 $28.64 $28.03 30,992
2021-11-22 $28.87 $28.96 $28.72 $28.75 $28.13 8,109
2021-11-19 $29.00 $29.02 $28.90 $28.96 $28.34 65,870
2021-11-18 $28.99 $29.04 $28.88 $29.04 $28.42 19,042
2021-11-17 $28.95 $28.95 $28.75 $28.86 $28.25 6,741
2021-11-16 $29.04 $29.15 $28.96 $28.99 $28.37 53,262
2021-11-15 $29.07 $29.22 $28.97 $29.00 $28.38 42,090
2021-11-12 $29.09 $29.17 $29.07 $29.13 $28.51 31,460
2021-11-11 $29.04 $29.12 $28.95 $29.00 $28.38 26,280
2021-11-10 $29.28 $29.40 $29.03 $29.03 $28.41 28,476
2021-11-09 $29.46 $29.54 $29.35 $29.48 $28.85 27,955
2021-11-08 $29.55 $29.62 $29.46 $29.57 $28.93 223,930
2021-11-05 $29.52 $29.60 $29.40 $29.52 $28.89 22,439
2021-11-04 $29.40 $29.48 $29.29 $29.45 $28.82 15,577
2021-11-03 $29.12 $29.32 $28.90 $29.29 $28.66 38,729
2021-11-02 $29.09 $29.16 $28.95 $28.97 $28.35 53,337
2021-11-01 $29.11 $29.21 $29.03 $29.18 $28.56 31,705
2021-10-29 $29.16 $29.31 $29.13 $29.17 $28.55 19,234
2021-10-28 $29.44 $29.61 $29.42 $29.60 $28.97 43,787
2021-10-27 $29.37 $29.47 $29.30 $29.30 $28.67 13,770
2021-10-26 $29.31 $29.46 $29.14 $29.21 $28.58 18,628
2021-10-25 $29.28 $29.34 $29.26 $29.31 $28.69 4,915
2021-10-22 $29.31 $29.39 $29.26 $29.27 $28.64 7,486
2021-10-21 $29.21 $29.25 $29.17 $29.24 $28.61 5,217
2021-10-20 $29.13 $29.25 $29.08 $29.25 $28.62 5,129
2021-10-19 $29.11 $29.23 $29.11 $29.19 $28.56 11,059
2021-10-18 $28.90 $29.07 $28.90 $29.02 $28.39 16,211
2021-10-15 $28.93 $29.17 $28.93 $29.15 $28.53 17,168
2021-10-14 $28.82 $28.89 $28.75 $28.80 $28.18 56,325
2021-10-13 $28.48 $28.70 $28.43 $28.70 $28.08 9,819
2021-10-12 $28.13 $28.35 $28.13 $28.35 $27.74 18,596
2021-10-11 $28.00 $28.24 $28.00 $28.01 $27.41 111,345
2021-10-08 $28.23 $28.23 $28.01 $28.10 $27.50 759,684
2021-10-07 $28.11 $28.34 $28.11 $28.31 $27.70 13,749
2021-10-06 $27.75 $28.00 $27.73 $28.00 $27.40 7,409
2021-10-05 $28.13 $28.20 $28.01 $28.18 $27.58 19,579
2021-10-04 $28.27 $28.31 $28.01 $28.01 $27.41 12,904
2021-10-01 $28.09 $28.20 $28.02 $28.20 $27.60 107,485
2021-09-30 $28.21 $28.29 $28.00 $28.00 $27.40 37,611
2021-09-29 $28.34 $28.41 $28.15 $28.21 $27.61 18,089
2021-09-28 $28.45 $28.67 $28.26 $28.67 $28.06 17,596
2021-09-27 $28.86 $28.97 $28.80 $28.86 $28.24 10,228
2021-09-24 $28.73 $28.78 $28.65 $28.75 $28.13 10,661
2021-09-23 $29.43 $29.54 $29.43 $29.48 $28.54 19,782
2021-09-22 $29.22 $29.41 $29.13 $29.32 $28.38 11,118
2021-09-21 $29.15 $29.22 $29.06 $29.15 $28.22 201,338
2021-09-20 $28.85 $28.85 $28.55 $28.71 $27.79 28,346
2021-09-17 $29.59 $29.59 $29.30 $29.33 $28.39 67,565
2021-09-16 $29.58 $29.69 $29.50 $29.63 $28.68 14,645
2021-09-15 $29.76 $29.80 $29.62 $29.75 $28.80 16,746
2021-09-14 $30.00 $30.00 $29.82 $29.86 $28.90 17,433
2021-09-13 $29.90 $29.95 $29.77 $29.95 $28.99 6,846
2021-09-10 $30.08 $30.08 $29.75 $29.76 $28.81 6,939
2021-09-09 $29.94 $30.08 $29.92 $29.99 $29.03 4,327
2021-09-08 $29.93 $29.93 $29.73 $29.87 $28.91 11,845
2021-09-07 $30.26 $30.35 $30.10 $30.15 $29.18 13,085
2021-09-03 $30.41 $30.47 $30.32 $30.43 $29.46 9,532
2021-09-02 $30.46 $30.47 $30.25 $30.47 $29.49 217,897
2021-09-01 $30.32 $30.45 $30.30 $30.41 $29.44 81,473
2021-08-31 $30.21 $30.35 $30.11 $30.16 $29.19 72,388
2021-08-30 $30.30 $30.44 $30.28 $30.37 $29.39 34,415
2021-08-27 $30.01 $30.34 $30.01 $30.33 $29.36 23,253
2021-08-26 $29.78 $29.95 $29.71 $29.71 $28.76 25,384
2021-08-25 $29.78 $29.89 $29.70 $29.87 $28.91 12,723
2021-08-24 $29.84 $29.91 $29.76 $29.91 $28.95 5,158
2021-08-23 $29.85 $29.97 $29.78 $29.96 $29.00 27,266
2021-08-20 $29.86 $30.06 $29.86 $30.06 $29.10 21,986
2021-08-19 $29.80 $29.95 $29.80 $29.85 $28.89 14,727
2021-08-18 $30.17 $30.30 $30.10 $30.19 $29.22 48,864
2021-08-17 $30.06 $30.08 $29.94 $29.97 $29.01 6,931
2021-08-16 $30.35 $30.46 $30.32 $30.40 $29.43 12,643
2021-08-13 $30.34 $30.45 $30.31 $30.39 $29.41 18,396
2021-08-12 $30.13 $30.19 $30.04 $30.04 $29.08 39,279
2021-08-11 $30.14 $30.25 $30.09 $30.18 $29.21 7,779
2021-08-10 $29.93 $29.99 $29.90 $29.90 $28.94 4,314
2021-08-09 $30.18 $30.26 $30.05 $30.10 $29.14 24,688
2021-08-06 $30.24 $30.25 $30.13 $30.20 $29.23 5,000
2021-08-05 $30.39 $30.49 $30.28 $30.36 $29.39 13,110
2021-08-04 $30.28 $30.34 $30.13 $30.13 $29.17 6,556
2021-08-03 $30.17 $30.20 $29.99 $30.19 $29.22 32,595
2021-08-02 $30.19 $30.20 $30.11 $30.15 $29.18 9,712
2021-07-30 $30.02 $30.15 $29.98 $30.00 $29.04 3,466
2021-07-29 $30.04 $30.10 $29.93 $29.99 $29.03 22,657
2021-07-28 $29.99 $30.10 $29.89 $30.09 $29.13 13,810
2021-07-27 $29.77 $29.81 $29.73 $29.81 $28.86 12,903
2021-07-26 $29.69 $29.80 $29.69 $29.72 $28.77 10,806
2021-07-23 $29.72 $29.95 $29.64 $29.95 $28.99 16,750
2021-07-22 $29.85 $29.87 $29.72 $29.86 $28.90 15,873
2021-07-21 $29.57 $29.85 $29.50 $29.84 $28.88 34,404
2021-07-20 $29.35 $29.56 $29.33 $29.42 $28.48 9,927
2021-07-19 $29.42 $29.42 $29.16 $29.26 $28.32 12,585
2021-07-16 $29.88 $29.97 $29.71 $29.71 $28.76 48,080
2021-07-15 $29.78 $29.96 $29.69 $29.84 $28.88 18,687
2021-07-14 $29.97 $30.07 $29.97 $30.01 $29.04 8,475
2021-07-13 $30.16 $30.25 $30.00 $30.01 $29.05 7,614
2021-07-12 $30.21 $30.39 $30.21 $30.28 $29.31 16,925
2021-07-09 $29.95 $30.19 $29.91 $30.19 $29.22 9,042
2021-07-08 $29.60 $29.82 $29.58 $29.66 $28.71 7,779
2021-07-07 $29.85 $29.98 $29.82 $29.94 $28.98 14,444
2021-07-06 $29.78 $29.90 $29.69 $29.72 $28.77 25,708
2021-07-02 $29.44 $29.66 $29.32 $29.53 $28.58 8,460
2021-07-01 $29.22 $29.30 $29.16 $29.29 $28.35 8,241
2021-06-30 $29.31 $29.31 $29.17 $29.30 $28.36 10,221
2021-06-29 $29.50 $29.56 $29.40 $29.46 $28.52 13,194
2021-06-28 $29.70 $29.70 $29.52 $29.59 $28.64 6,342
2021-06-25 $29.88 $29.89 $29.70 $29.80 $28.85 6,875
2021-06-24 $29.72 $29.87 $29.72 $29.77 $28.82 6,754
2021-06-23 $29.88 $29.90 $29.69 $29.69 $28.74 11,392
2021-06-22 $29.82 $29.94 $29.76 $29.94 $28.98 11,321
2021-06-21 $29.59 $29.91 $29.46 $29.76 $28.81 23,231
2021-06-18 $29.51 $29.54 $29.32 $29.32 $28.38 36,365
2021-06-17 $29.80 $29.82 $29.66 $29.68 $28.73 13,425
2021-06-16 $30.29 $30.36 $30.10 $30.18 $29.21 18,494
2021-06-15 $30.43 $30.43 $30.28 $30.30 $29.33 16,485
2021-06-14 $30.48 $30.61 $30.47 $30.61 $29.63 12,346
2021-06-11 $30.50 $30.61 $30.36 $30.42 $29.45 27,110
2021-06-10 $30.64 $30.70 $30.52 $30.70 $29.72 10,671
2021-06-09 $30.77 $30.84 $30.68 $30.77 $29.55 44,117
2021-06-08 $30.55 $30.68 $30.53 $30.65 $29.44 13,241
2021-06-07 $30.28 $30.50 $30.25 $30.50 $29.30 11,703
2021-06-04 $30.04 $30.19 $30.04 $30.11 $28.92 18,799
2021-06-03 $30.00 $30.04 $29.87 $29.87 $28.69 53,287
2021-06-02 $29.99 $30.23 $29.97 $30.23 $29.04 23,896
2021-06-01 $29.78 $29.89 $29.77 $29.83 $28.65 30,919
2021-05-28 $29.71 $29.86 $29.62 $29.70 $28.53 67,463
2021-05-27 $29.62 $29.75 $29.57 $29.70 $28.53 13,273
2021-05-26 $29.45 $29.56 $29.45 $29.50 $28.34 14,053
2021-05-25 $29.43 $29.47 $29.33 $29.42 $28.26 25,820
2021-05-24 $29.26 $29.43 $29.25 $29.35 $28.19 8,663
2021-05-21 $29.21 $29.24 $29.04 $29.24 $28.09 57,589
2021-05-20 $29.19 $29.40 $29.18 $29.40 $28.24 15,668
2021-05-19 $28.97 $29.11 $28.89 $29.00 $27.85 66,338
2021-05-18 $29.09 $29.20 $29.00 $29.09 $27.94 8,413
2021-05-17 $28.86 $28.92 $28.72 $28.90 $27.76 7,041
2021-05-14 $28.65 $28.82 $28.64 $28.82 $27.68 10,296
2021-05-13 $28.42 $28.71 $28.42 $28.71 $27.58 16,808
2021-05-12 $28.82 $28.97 $28.50 $28.57 $27.44 24,032
2021-05-11 $28.98 $29.12 $28.86 $29.02 $27.87 21,490
2021-05-10 $29.44 $29.50 $29.33 $29.33 $28.17 15,707
2021-05-07 $29.04 $29.31 $29.04 $29.25 $28.09 12,564
2021-05-06 $28.75 $28.94 $28.72 $28.93 $27.79 11,781
2021-05-05 $28.79 $28.86 $28.67 $28.72 $27.59 27,506
2021-05-04 $28.85 $28.96 $28.67 $28.80 $27.66 34,809
2021-05-03 $28.82 $29.02 $28.82 $29.01 $27.86 9,249
2021-04-30 $28.83 $28.90 $28.63 $28.77 $27.63 27,290
2021-04-29 $29.00 $29.03 $28.88 $28.99 $27.84 11,565
2021-04-28 $28.89 $29.03 $28.84 $28.98 $27.84 45,042
2021-04-27 $28.86 $28.95 $28.85 $28.88 $27.74 17,113
2021-04-26 $28.93 $29.07 $28.88 $29.04 $27.89 34,845
2021-04-23 $28.81 $28.88 $28.78 $28.87 $27.73 16,696
2021-04-22 $28.81 $28.86 $28.71 $28.71 $27.58 5,714
2021-04-21 $28.59 $28.83 $28.58 $28.75 $27.61 25,171
2021-04-20 $28.71 $28.88 $28.71 $28.76 $27.62 5,673
2021-04-19 $28.91 $28.98 $28.85 $28.87 $27.73 20,767
2021-04-16 $28.97 $29.05 $28.95 $29.01 $27.86 9,767
2021-04-15 $28.71 $28.86 $28.61 $28.86 $27.72 18,223
2021-04-14 $28.67 $28.71 $28.58 $28.64 $27.51 27,327
2021-04-13 $28.34 $28.55 $28.34 $28.48 $27.36 13,299
2021-04-12 $28.30 $28.30 $28.19 $28.21 $27.10 11,397
2021-04-09 $28.28 $28.44 $28.26 $28.29 $27.17 33,935
2021-04-08 $28.31 $28.48 $28.28 $28.48 $27.36 33,792
2021-04-07 $28.12 $28.23 $28.02 $28.15 $27.04 14,045
2021-04-06 $27.94 $28.03 $27.90 $27.96 $26.86 29,886
2021-04-05 $27.94 $28.20 $27.86 $28.20 $27.09 27,684
2021-04-01 $27.66 $27.90 $27.60 $27.81 $26.71 24,083
2021-03-31 $27.66 $27.77 $27.58 $27.58 $26.49 17,363
2021-03-30 $27.74 $27.83 $27.62 $27.78 $26.68 15,633
2021-03-29 $27.69 $27.79 $27.52 $27.62 $26.53 18,267
2021-03-26 $27.65 $27.91 $27.59 $27.91 $26.81 10,852
2021-03-25 $27.35 $27.56 $27.31 $27.49 $26.40 13,867
2021-03-24 $27.72 $27.89 $27.71 $27.78 $26.49 17,113
2021-03-23 $27.97 $28.00 $27.72 $27.76 $26.47 31,338
2021-03-22 $27.96 $28.03 $27.84 $27.90 $26.61 21,410
2021-03-19 $27.99 $28.08 $27.93 $28.04 $26.74 40,068
2021-03-18 $28.00 $28.04 $27.81 $27.81 $26.52 52,597
2021-03-17 $28.04 $28.30 $27.96 $28.29 $26.98 14,974
2021-03-16 $28.22 $28.22 $28.08 $28.12 $26.82 49,471
2021-03-15 $27.82 $27.95 $27.74 $27.94 $26.64 15,229
2021-03-12 $27.63 $27.85 $27.63 $27.83 $26.53 10,122
2021-03-11 $27.72 $27.82 $27.65 $27.82 $26.53 20,993
2021-03-10 $27.69 $27.70 $27.56 $27.65 $26.37 13,384
2021-03-09 $27.70 $27.70 $27.42 $27.51 $26.23 11,431
2021-03-08 $27.35 $27.50 $27.31 $27.41 $26.14 27,608
2021-03-05 $27.34 $27.39 $27.12 $27.31 $26.04 11,213
2021-03-04 $27.71 $27.83 $27.39 $27.51 $26.23 17,024
2021-03-03 $27.62 $27.62 $27.40 $27.40 $26.13 35,764
2021-03-02 $27.80 $27.80 $27.60 $27.70 $26.42 28,655
2021-03-01 $27.72 $27.88 $27.66 $27.79 $26.50 59,909
2021-02-26 $27.68 $27.68 $27.45 $27.48 $26.21 110,556
2021-02-25 $28.22 $28.34 $27.71 $27.71 $26.42 43,699
2021-02-24 $27.92 $28.19 $27.88 $28.18 $26.87 54,196
2021-02-23 $27.77 $27.93 $27.65 $27.85 $26.56 34,211
2021-02-22 $27.39 $27.58 $27.38 $27.51 $26.23 28,065
2021-02-19 $27.41 $27.41 $27.29 $27.33 $26.06 24,008
2021-02-18 $27.17 $27.25 $27.09 $27.23 $25.97 20,038
2021-02-17 $27.35 $27.48 $27.28 $27.39 $26.12 49,560
2021-02-16 $27.71 $27.80 $27.55 $27.55 $26.27 39,908
2021-02-12 $27.28 $27.42 $27.28 $27.38 $26.11 19,966
2021-02-11 $27.26 $27.33 $27.24 $27.29 $26.02 13,338
2021-02-10 $27.33 $27.33 $27.16 $27.16 $25.90 32,589
2021-02-09 $27.13 $27.24 $27.09 $27.21 $25.95 30,256
2021-02-08 $27.10 $27.20 $27.06 $27.09 $25.83 35,306
2021-02-05 $26.99 $27.07 $26.98 $27.04 $25.79 21,393
2021-02-04 $26.86 $26.96 $26.80 $26.92 $25.67 18,340
2021-02-03 $27.03 $27.03 $26.92 $26.97 $25.72 34,990
2021-02-02 $26.86 $27.00 $26.76 $26.94 $25.69 156,130
2021-02-01 $26.86 $26.93 $26.73 $26.93 $25.68 65,200
2021-01-29 $26.92 $26.96 $26.70 $26.72 $25.48 18,342
2021-01-28 $26.81 $27.12 $26.78 $26.94 $25.69 21,989
2021-01-27 $26.79 $27.04 $26.70 $26.81 $25.57 64,224
2021-01-26 $26.91 $27.08 $26.91 $27.02 $25.77 17,555
2021-01-25 $26.75 $26.89 $26.64 $26.89 $25.64 54,141
2021-01-22 $26.84 $27.00 $26.84 $27.00 $25.75 372,408
2021-01-21 $27.08 $27.08 $26.87 $26.95 $25.70 24,619
2021-01-20 $27.10 $27.30 $27.04 $27.30 $26.03 34,258
2021-01-19 $27.14 $27.14 $27.02 $27.04 $25.79 36,834
2021-01-15 $26.88 $26.97 $26.75 $26.89 $25.64 66,693
2021-01-14 $27.06 $27.17 $26.99 $27.11 $25.85 46,434
2021-01-13 $26.85 $26.91 $26.74 $26.86 $25.61 63,780
2021-01-12 $26.80 $26.85 $26.66 $26.84 $25.60 29,173
2021-01-11 $26.82 $26.96 $26.75 $26.75 $25.51 52,864
2021-01-08 $27.13 $27.18 $26.96 $27.17 $25.91 19,431
2021-01-07 $27.07 $27.13 $27.02 $27.05 $25.80 22,968
2021-01-06 $27.23 $27.44 $27.23 $27.37 $26.10 24,317
2021-01-05 $27.17 $27.41 $27.17 $27.37 $26.10 31,836
2021-01-04 $27.26 $27.26 $26.85 $26.91 $25.66 38,720
2020-12-31 $27.26 $27.30 $27.10 $27.17 $25.91 23,958
2020-12-30 $27.27 $27.47 $27.26 $27.28 $26.01 58,608
2020-12-29 $27.27 $27.37 $27.16 $27.17 $25.91 30,133
2020-12-28 $26.97 $27.00 $26.90 $26.91 $25.66 29,597
2020-12-24 $26.75 $26.90 $26.75 $26.81 $25.57 40,172
2020-12-23 $26.68 $26.79 $26.68 $26.75 $25.51 52,615
2020-12-22 $26.41 $26.45 $26.31 $26.38 $25.16 26,883
2020-12-21 $26.18 $26.45 $26.05 $26.36 $25.14 24,894
2020-12-18 $26.99 $27.07 $26.72 $26.72 $25.48 55,251
2020-12-17 $27.26 $27.33 $27.17 $27.32 $26.05 99,172
2020-12-16 $27.02 $27.15 $26.96 $27.06 $25.81 45,447
2020-12-15 $26.82 $26.96 $26.69 $26.95 $25.70 46,221
2020-12-14 $26.82 $26.95 $26.63 $26.80 $25.56 31,700
2020-12-11 $26.60 $26.67 $26.49 $26.61 $25.38 104,583
2020-12-10 $26.51 $26.70 $26.51 $26.60 $25.37 33,233
2020-12-09 $26.70 $26.70 $26.37 $26.50 $25.27 74,430
2020-12-08 $26.55 $26.70 $26.54 $26.59 $25.36 44,917
2020-12-07 $26.66 $26.67 $26.55 $26.56 $25.33 30,333
2020-12-04 $26.79 $26.87 $26.72 $26.80 $25.56 25,698
2020-12-03 $26.53 $26.74 $26.53 $26.69 $25.45 24,104
2020-12-02 $26.47 $26.51 $26.35 $26.44 $25.21 30,380
2020-12-01 $26.40 $26.59 $26.40 $26.55 $25.32 66,001
2020-11-30 $26.42 $26.43 $26.13 $26.20 $24.99 382,748
2020-11-27 $26.54 $26.60 $26.45 $26.57 $25.34 55,996
2020-11-25 $26.41 $26.55 $26.32 $26.54 $25.31 61,093
2020-11-24 $26.33 $26.46 $26.30 $26.41 $25.19 43,255
2020-11-23 $26.33 $26.33 $26.16 $26.16 $24.95 24,203
2020-11-20 $26.26 $26.32 $26.20 $26.30 $25.08 26,096
2020-11-19 $26.19 $26.36 $26.15 $26.31 $25.09 68,760
2020-11-18 $26.41 $26.54 $26.25 $26.26 $25.04 30,318
2020-11-17 $26.16 $26.40 $26.16 $26.33 $25.11 31,983
2020-11-16 $26.09 $26.22 $26.08 $26.19 $24.98 46,500
2020-11-13 $25.69 $25.92 $25.66 $25.92 $24.72 18,039
2020-11-12 $25.86 $25.88 $25.68 $25.68 $24.49 56,959
2020-11-11 $26.09 $26.24 $26.09 $26.24 $25.02 30,725
2020-11-10 $25.66 $25.94 $25.66 $25.81 $24.61 78,558
2020-11-09 $25.72 $25.72 $25.15 $25.19 $24.02 296,147
2020-11-06 $24.59 $24.63 $24.51 $24.60 $23.46 32,755
2020-11-05 $24.57 $24.69 $24.47 $24.60 $23.46 49,861
2020-11-04 $23.87 $24.19 $23.87 $24.06 $22.94 35,692
2020-11-03 $23.59 $23.73 $23.58 $23.67 $22.57 26,645
2020-11-02 $23.13 $23.16 $23.01 $23.11 $22.04 9,727
2020-10-30 $22.96 $23.00 $22.84 $22.95 $21.89 50,424
2020-10-29 $22.90 $23.09 $22.83 $23.00 $21.93 35,331
2020-10-28 $22.93 $22.95 $22.70 $22.76 $21.70 50,012
2020-10-27 $23.63 $23.63 $23.47 $23.49 $22.40 44,167
2020-10-26 $23.81 $23.81 $23.58 $23.64 $22.54 25,665
2020-10-23 $24.10 $24.12 $23.98 $24.08 $22.96 10,004
2020-10-22 $24.00 $24.00 $23.86 $23.97 $22.86 28,919
2020-10-21 $24.02 $24.14 $23.99 $24.04 $22.93 20,257
2020-10-20 $24.10 $24.19 $24.05 $24.05 $22.93 17,362
2020-10-19 $24.16 $24.16 $23.91 $23.96 $22.85 23,415
2020-10-16 $23.97 $23.97 $23.87 $23.91 $22.80 30,465
2020-10-15 $24.06 $24.23 $24.03 $24.19 $23.07 19,664
2020-10-14 $24.40 $24.42 $24.26 $24.30 $23.17 17,159
2020-10-13 $24.45 $24.45 $24.36 $24.40 $23.27 12,627
2020-10-12 $24.50 $24.61 $24.45 $24.59 $23.45 17,642
2020-10-09 $24.42 $24.52 $24.40 $24.45 $23.32 54,161
2020-10-08 $24.44 $24.44 $24.37 $24.42 $23.29 48,305
2020-10-07 $24.45 $24.55 $24.33 $24.33 $23.20 60,489
2020-10-06 $24.50 $24.55 $24.34 $24.38 $23.25 21,089
2020-10-05 $24.40 $24.53 $24.40 $24.47 $23.34 30,551
2020-10-02 $24.01 $24.32 $24.01 $24.32 $23.19 41,321
2020-10-01 $24.13 $24.27 $24.12 $24.27 $23.14 56,697
2020-09-30 $23.91 $24.09 $23.91 $23.94 $22.83 25,131
2020-09-29 $23.91 $23.91 $23.74 $23.85 $22.74 46,018
2020-09-28 $23.99 $24.05 $23.92 $24.01 $22.90 29,664
2020-09-25 $23.49 $23.70 $23.34 $23.63 $22.53 50,182
2020-09-24 $23.59 $23.73 $23.51 $23.55 $22.46 31,360
2020-09-23 $23.88 $23.88 $23.41 $23.43 $22.34 14,018
2020-09-22 $24.13 $24.15 $23.91 $24.01 $22.70 24,781
2020-09-21 $24.16 $24.16 $23.98 $24.06 $22.75 44,885
2020-09-18 $24.80 $24.87 $24.63 $24.63 $23.28 75,530
2020-09-17 $24.93 $25.15 $24.93 $25.09 $23.72 18,718
2020-09-16 $25.01 $25.12 $24.93 $24.97 $23.61 29,971
2020-09-15 $24.81 $24.83 $24.77 $24.83 $23.47 11,076
2020-09-14 $24.57 $24.60 $24.51 $24.52 $23.18 34,570
2020-09-11 $24.58 $24.58 $24.30 $24.40 $23.07 60,633
2020-09-10 $24.70 $24.75 $24.35 $24.36 $23.03 23,213
2020-09-09 $24.68 $24.76 $24.63 $24.69 $23.34 57,942
2020-09-08 $24.33 $24.49 $24.29 $24.42 $23.09 64,902
2020-09-04 $24.56 $24.56 $24.19 $24.42 $23.09 119,533
2020-09-03 $24.99 $24.99 $24.59 $24.66 $23.31 51,809
2020-09-02 $24.80 $25.00 $24.77 $25.00 $23.63 104,460
2020-09-01 $24.72 $24.75 $24.62 $24.70 $23.35 18,962
2020-08-31 $24.80 $24.84 $24.71 $24.77 $23.42 39,775
2020-08-28 $24.79 $24.89 $24.71 $24.86 $23.50 66,397
2020-08-27 $24.63 $24.63 $24.39 $24.48 $23.14 26,003
2020-08-26 $24.72 $24.81 $24.71 $24.75 $23.40 55,880
2020-08-25 $24.69 $24.79 $24.52 $24.64 $23.29 38,328
2020-08-24 $24.71 $24.71 $24.53 $24.61 $23.27 495,142
2020-08-21 $24.46 $24.60 $24.40 $24.60 $23.26 17,832
2020-08-20 $24.16 $24.48 $24.16 $24.46 $23.12 33,578
2020-08-19 $24.41 $24.44 $24.09 $24.14 $22.82 44,719
2020-08-18 $24.50 $24.57 $24.34 $24.43 $23.09 193,566
2020-08-17 $24.39 $24.46 $24.36 $24.45 $23.11 18,441
2020-08-14 $24.32 $24.35 $24.22 $24.24 $22.92 30,686
2020-08-13 $24.61 $24.61 $24.36 $24.40 $23.07 37,582
2020-08-12 $24.52 $24.66 $24.49 $24.59 $23.25 34,351
2020-08-11 $24.47 $24.54 $24.20 $24.25 $22.92 108,246
2020-08-10 $24.08 $24.16 $24.02 $24.14 $22.82 187,411
2020-08-07 $24.01 $24.12 $23.95 $24.12 $22.80 49,634
2020-08-06 $24.10 $24.22 $24.06 $24.18 $22.86 34,019
2020-08-05 $24.34 $24.41 $24.20 $24.30 $22.97 110,220
2020-08-04 $23.86 $24.07 $23.85 $24.07 $22.75 77,064
2020-08-03 $23.65 $23.78 $23.60 $23.71 $22.41 35,713
2020-07-31 $23.88 $23.89 $23.53 $23.68 $22.39 93,663
2020-07-30 $23.73 $23.89 $23.51 $23.89 $22.58 46,792
2020-07-29 $23.93 $24.07 $23.92 $24.07 $22.75 29,841
2020-07-28 $23.46 $23.69 $23.45 $23.58 $22.29 47,319
2020-07-27 $23.55 $23.59 $23.51 $23.55 $22.26 47,718
2020-07-24 $23.41 $23.52 $23.41 $23.47 $22.19 13,905
2020-07-23 $23.66 $23.66 $23.44 $23.50 $22.22 36,462
2020-07-22 $23.63 $23.78 $23.56 $23.71 $22.41 56,464
2020-07-21 $23.57 $23.70 $23.53 $23.56 $22.27 26,316
2020-07-20 $23.49 $23.53 $23.37 $23.52 $22.23 37,227
2020-07-17 $23.38 $23.52 $23.34 $23.50 $22.22 63,672
2020-07-16 $23.50 $23.59 $23.36 $23.40 $22.12 390,557
2020-07-15 $23.70 $23.75 $23.58 $23.70 $22.40 124,305
2020-07-14 $23.41 $23.62 $23.41 $23.61 $22.32 154,782
2020-07-13 $23.49 $23.66 $23.26 $23.28 $22.01 84,634
2020-07-10 $23.39 $23.52 $23.36 $23.48 $22.20 135,733
2020-07-09 $23.64 $23.65 $23.27 $23.37 $22.09 34,887
2020-07-08 $23.65 $23.88 $23.63 $23.83 $22.53 54,624
2020-07-07 $23.76 $23.81 $23.61 $23.61 $22.32 21,416
2020-07-06 $24.18 $24.21 $24.02 $24.10 $22.78 31,543
2020-07-02 $23.87 $24.04 $23.82 $23.84 $22.54 37,752
2020-07-01 $23.37 $23.57 $23.30 $23.51 $22.23 29,838
2020-06-30 $23.18 $23.31 $23.15 $23.17 $21.90 131,427
2020-06-29 $23.20 $23.25 $23.05 $23.20 $21.93 19,360
2020-06-26 $23.44 $23.44 $23.23 $23.26 $21.99 13,782
2020-06-25 $23.22 $23.45 $23.16 $23.45 $22.17 46,023
2020-06-24 $23.67 $23.80 $23.33 $23.40 $22.12 23,570
2020-06-23 $24.03 $24.10 $23.87 $23.88 $22.57 61,863
2020-06-22 $23.78 $24.00 $23.73 $23.91 $22.60 33,931
2020-06-19 $24.26 $24.26 $23.75 $23.75 $22.45 64,308
2020-06-18 $24.19 $24.26 $24.10 $24.21 $22.89 32,451
2020-06-17 $24.41 $24.48 $24.21 $24.26 $22.93 32,228
2020-06-16 $24.29 $24.41 $23.93 $24.15 $22.83 67,344
2020-06-15 $23.41 $23.96 $23.33 $23.96 $22.65 43,753
2020-06-12 $24.22 $24.31 $23.78 $24.08 $22.61 187,327
2020-06-11 $24.11 $24.12 $23.53 $23.57 $22.13 87,143
2020-06-10 $24.99 $25.04 $24.68 $24.89 $23.37 56,295
2020-06-09 $25.05 $25.14 $24.87 $25.12 $23.58 73,098
2020-06-08 $25.10 $25.42 $25.10 $25.39 $23.84 53,085
2020-06-05 $25.03 $25.17 $24.95 $25.04 $23.51 99,863
2020-06-04 $24.27 $24.52 $24.26 $24.43 $22.93 56,492
2020-06-03 $24.30 $24.60 $24.27 $24.55 $23.05 58,658
2020-06-02 $23.89 $24.02 $23.83 $23.92 $22.46 104,370
2020-06-01 $23.10 $23.44 $23.08 $23.39 $21.96 114,416
2020-05-29 $23.01 $23.02 $22.70 $22.91 $21.51 448,510
2020-05-28 $22.93 $23.14 $22.85 $22.94 $21.54 172,007
2020-05-27 $22.82 $22.90 $22.59 $22.75 $21.36 79,629
2020-05-26 $22.69 $22.83 $22.55 $22.62 $21.24 62,904
2020-05-22 $21.86 $21.86 $21.73 $21.83 $20.49 40,423
2020-05-21 $22.17 $22.19 $21.94 $22.07 $20.72 74,064
2020-05-20 $22.28 $22.39 $22.18 $22.26 $20.90 37,173
2020-05-19 $22.16 $22.29 $22.03 $22.11 $20.76 66,236
2020-05-18 $21.83 $22.17 $21.83 $22.11 $20.76 51,548
2020-05-15 $21.34 $21.42 $21.25 $21.32 $20.01 54,316
2020-05-14 $21.36 $21.72 $21.23 $21.61 $20.29 140,397
2020-05-13 $22.01 $22.01 $21.66 $21.72 $20.39 73,471
2020-05-12 $22.46 $22.46 $22.04 $22.07 $20.72 92,416
2020-05-11 $22.68 $22.84 $22.63 $22.84 $21.44 49,509
2020-05-08 $22.54 $22.75 $22.54 $22.69 $21.30 55,883
2020-05-07 $22.20 $22.39 $22.14 $22.28 $20.92 99,549
2020-05-06 $22.16 $22.23 $21.85 $21.85 $20.51 62,964
2020-05-05 $22.14 $22.29 $22.02 $22.15 $20.79 473,102
2020-05-04 $21.82 $21.99 $21.75 $21.99 $20.64 48,548
2020-05-01 $22.31 $22.31 $21.96 $22.00 $20.65 63,471
2020-04-30 $22.76 $22.81 $22.39 $22.69 $21.30 91,465
2020-04-29 $22.68 $22.85 $22.57 $22.77 $21.38 129,911
2020-04-28 $22.49 $22.53 $22.17 $22.20 $20.84 137,215
2020-04-27 $22.10 $22.17 $21.99 $22.09 $20.74 147,065
2020-04-24 $21.64 $21.81 $21.55 $21.79 $20.46 143,726
2020-04-23 $21.75 $21.99 $21.59 $21.63 $20.31 130,287
2020-04-22 $21.70 $21.70 $21.51 $21.61 $20.29 49,168
2020-04-21 $21.51 $21.65 $21.33 $21.36 $20.05 72,119
2020-04-20 $21.98 $22.23 $21.90 $21.90 $20.56 100,681
2020-04-17 $22.29 $22.37 $22.10 $22.37 $21.00 60,954
2020-04-16 $21.80 $21.87 $21.56 $21.75 $20.42 107,340
2020-04-15 $21.84 $21.99 $21.78 $21.82 $20.48 96,064
2020-04-14 $22.39 $22.68 $22.33 $22.43 $21.06 76,110
2020-04-13 $22.43 $22.44 $22.15 $22.41 $21.04 142,829
2020-04-09 $22.24 $22.58 $22.18 $22.48 $21.10 88,235
2020-04-08 $21.76 $22.10 $21.64 $22.06 $20.71 94,878
2020-04-07 $21.89 $22.02 $21.49 $21.71 $20.38 61,748
2020-04-06 $20.73 $20.97 $20.63 $20.97 $19.69 138,452
2020-04-03 $20.34 $20.45 $20.02 $20.09 $18.86 91,449
2020-04-02 $20.57 $20.81 $20.45 $20.64 $19.38 119,922
2020-04-01 $20.93 $21.09 $20.69 $20.87 $19.59 184,553
2020-03-31 $21.28 $21.69 $21.22 $21.62 $20.30 332,085
2020-03-30 $20.98 $21.32 $20.89 $21.19 $19.89 148,262
2020-03-27 $20.79 $21.28 $20.61 $20.97 $19.69 341,022
2020-03-26 $20.85 $21.55 $20.76 $21.48 $20.16 172,947
2020-03-25 $20.59 $21.34 $20.24 $21.02 $19.73 121,351
2020-03-24 $19.68 $20.23 $19.68 $20.00 $18.58 107,680
2020-03-23 $18.66 $18.80 $18.27 $18.44 $17.13 164,359
2020-03-20 $18.97 $19.29 $18.51 $18.57 $17.26 143,552
2020-03-19 $18.16 $18.46 $17.75 $18.34 $17.04 312,055
2020-03-18 $19.45 $19.67 $18.72 $19.06 $17.71 291,860
2020-03-17 $20.79 $21.03 $20.49 $20.81 $19.34 369,673
2020-03-16 $20.62 $21.50 $20.38 $20.89 $19.41 165,735
2020-03-13 $23.64 $23.75 $22.78 $23.38 $21.72 201,989
2020-03-12 $24.36 $24.36 $23.14 $23.46 $21.80 119,640
2020-03-11 $26.83 $26.96 $26.19 $26.20 $24.35 165,229
2020-03-10 $27.38 $27.38 $26.70 $27.06 $25.14 244,485
2020-03-09 $27.25 $27.40 $26.80 $26.81 $24.91 70,048
2020-03-06 $28.45 $28.59 $28.30 $28.58 $26.56 101,116
2020-03-05 $29.05 $29.14 $28.87 $28.98 $26.93 66,888
2020-03-04 $28.89 $29.13 $28.81 $29.13 $27.07 64,551
2020-03-03 $28.44 $28.80 $28.35 $28.35 $26.34 64,975
2020-03-02 $27.99 $28.11 $27.80 $28.09 $26.10 53,922
2020-02-28 $27.73 $27.92 $27.41 $27.79 $25.82 623,100
2020-02-27 $28.88 $28.91 $28.55 $28.55 $26.53 48,010
2020-02-26 $29.44 $29.49 $29.22 $29.24 $27.17 55,628
2020-02-25 $29.86 $29.97 $29.52 $29.53 $27.44 43,750
2020-02-24 $29.91 $30.05 $29.85 $29.86 $27.75 66,389
2020-02-21 $30.42 $30.51 $30.42 $30.50 $28.34 21,926
2020-02-20 $30.52 $30.52 $30.41 $30.49 $28.33 35,730
2020-02-19 $30.72 $30.72 $30.65 $30.66 $28.49 14,374
2020-02-18 $30.70 $30.77 $30.64 $30.64 $28.47 36,087
2020-02-14 $30.71 $30.83 $30.71 $30.76 $28.58 147,324
2020-02-13 $30.49 $30.61 $30.49 $30.55 $28.39 34,202
2020-02-12 $30.56 $30.61 $30.49 $30.60 $28.43 73,102
2020-02-11 $30.50 $30.58 $30.45 $30.45 $28.29 10,898
2020-02-10 $30.31 $30.43 $30.31 $30.34 $28.19 41,742
2020-02-07 $30.36 $30.36 $30.26 $30.27 $28.13 12,087
2020-02-06 $30.35 $30.41 $30.26 $30.41 $28.26 18,436
2020-02-05 $30.34 $30.38 $30.28 $30.37 $28.22 29,615
2020-02-04 $30.25 $30.37 $30.23 $30.34 $28.19 108,731
2020-02-03 $30.07 $30.14 $30.01 $30.09 $27.96 77,111
2020-01-31 $30.17 $30.22 $30.04 $30.16 $28.02 49,838
2020-01-30 $30.18 $30.24 $30.11 $30.21 $28.07 33,024
2020-01-29 $30.20 $30.30 $30.14 $30.26 $28.12 29,002
2020-01-28 $30.09 $30.19 $30.08 $30.09 $27.96 117,182
2020-01-27 $30.26 $30.26 $30.03 $30.06 $27.93 54,066
2020-01-24 $30.49 $30.60 $30.42 $30.49 $28.33 49,525
2020-01-23 $30.38 $30.45 $30.24 $30.39 $28.24 23,862
2020-01-22 $30.44 $30.48 $30.37 $30.38 $28.23 24,512
2020-01-21 $30.37 $30.38 $30.27 $30.37 $28.22 57,148
2020-01-17 $30.49 $30.57 $30.46 $30.56 $28.40 21,505
2020-01-16 $30.37 $30.45 $30.35 $30.42 $28.27 27,200
2020-01-15 $30.13 $30.26 $30.13 $30.23 $28.09 23,702
2020-01-14 $30.12 $30.20 $30.12 $30.14 $28.01 28,786
2020-01-13 $30.05 $30.15 $30.00 $30.14 $28.01 35,607
2020-01-10 $30.00 $30.01 $29.91 $29.95 $27.83 58,071
2020-01-09 $29.94 $29.94 $29.87 $29.90 $27.78 44,964
2020-01-08 $29.97 $30.05 $29.92 $29.93 $27.81 35,554
2020-01-07 $30.16 $30.22 $30.08 $30.12 $27.99 130,013
2020-01-06 $30.08 $30.17 $30.07 $30.12 $27.99 65,007
2020-01-03 $30.13 $30.29 $30.12 $30.16 $28.02 103,693
2020-01-02 $30.28 $30.28 $30.17 $30.25 $28.11 36,215
2019-12-31 $30.13 $30.26 $30.13 $30.20 $28.06 22,466
2019-12-30 $30.12 $30.18 $30.07 $30.07 $27.94 31,921
2019-12-27 $30.08 $30.18 $30.01 $30.18 $28.04 46,195
2019-12-26 $29.75 $29.92 $29.75 $29.90 $27.78 480,531
2019-12-24 $29.70 $29.82 $29.65 $29.66 $27.56 16,041
2019-12-23 $29.60 $29.70 $29.60 $29.64 $27.54 47,276
2019-12-20 $29.66 $29.66 $29.52 $29.52 $27.43 55,093
2019-12-19 $29.43 $29.58 $29.43 $29.56 $27.47 43,383
2019-12-18 $29.32 $29.44 $29.31 $29.41 $27.33 60,838
2019-12-17 $29.41 $29.44 $29.32 $29.32 $27.24 28,430
2019-12-16 $29.59 $29.64 $29.51 $29.64 $27.54 38,627
2019-12-13 $30.52 $30.57 $30.45 $30.54 $27.32 58,122
2019-12-12 $30.51 $30.60 $30.34 $30.52 $27.30 31,323
2019-12-11 $30.51 $30.56 $30.47 $30.53 $27.31 27,788
2019-12-10 $30.67 $30.68 $30.60 $30.62 $27.39 29,698
2019-12-09 $30.62 $30.68 $30.60 $30.63 $27.40 23,287
2019-12-06 $30.67 $30.68 $30.65 $30.65 $27.42 14,628
2019-12-05 $30.44 $30.48 $30.43 $30.44 $27.23 61,640
2019-12-04 $30.35 $30.45 $30.31 $30.31 $27.11 20,238
2019-12-03 $30.24 $30.34 $30.15 $30.27 $27.08 25,009
2019-12-02 $30.40 $30.40 $30.26 $30.31 $27.11 85,296
2019-11-29 $30.53 $30.56 $30.49 $30.49 $27.27 7,545
2019-11-27 $30.54 $30.70 $30.53 $30.55 $27.33 36,065
2019-11-26 $30.48 $30.55 $30.46 $30.51 $27.29 18,691
2019-11-25 $30.33 $30.45 $30.33 $30.44 $27.23 11,871
2019-11-22 $30.23 $30.24 $30.17 $30.24 $27.05 21,020
2019-11-21 $30.35 $30.36 $30.26 $30.29 $27.10 18,803
2019-11-20 $30.51 $30.52 $30.35 $30.39 $27.19 37,260
2019-11-19 $30.63 $30.63 $30.49 $30.55 $27.33 22,673
2019-11-18 $30.26 $30.42 $30.26 $30.42 $27.21 69,207
2019-11-15 $30.02 $30.15 $30.02 $30.09 $26.92 15,235
2019-11-14 $29.82 $29.94 $29.82 $29.89 $26.74 22,891
2019-11-13 $29.76 $29.82 $29.75 $29.82 $26.68 21,305
2019-11-12 $30.01 $30.01 $29.90 $29.94 $26.78 98,488
2019-11-11 $30.11 $30.17 $30.07 $30.10 $26.93 15,556
2019-11-08 $30.28 $30.29 $30.19 $30.21 $27.02 23,603
2019-11-07 $30.65 $30.68 $30.53 $30.58 $27.36 24,111
2019-11-06 $30.63 $30.69 $30.58 $30.64 $27.41 8,333
2019-11-05 $30.68 $30.73 $30.61 $30.62 $27.39 16,792
2019-11-04 $30.88 $30.92 $30.85 $30.85 $27.60 19,593
2019-11-01 $30.96 $30.98 $30.79 $30.83 $27.58 79,548
2019-10-31 $30.68 $30.72 $30.58 $30.58 $27.36 18,757
2019-10-30 $30.48 $30.64 $30.38 $30.60 $27.37 38,897
2019-10-29 $30.42 $30.55 $30.42 $30.48 $27.27 13,805
2019-10-28 $30.44 $30.55 $30.36 $30.49 $27.27 100,296
2019-10-25 $30.44 $30.50 $30.41 $30.46 $27.25 23,218
2019-10-24 $30.57 $30.67 $30.48 $30.51 $27.29 16,013
2019-10-23 $30.58 $30.67 $30.58 $30.65 $27.42 27,660
2019-10-22 $30.67 $30.75 $30.57 $30.58 $27.36 19,482
2019-10-21 $30.66 $30.72 $30.63 $30.63 $27.40 23,187
2019-10-18 $30.57 $30.60 $30.46 $30.58 $27.36 31,130
2019-10-17 $30.57 $30.67 $30.53 $30.57 $27.35 108,100
2019-10-16 $30.33 $30.49 $30.32 $30.45 $27.24 41,637
2019-10-15 $30.11 $30.31 $30.10 $30.25 $27.06 71,927
2019-10-14 $29.96 $30.05 $29.85 $29.96 $26.80 16,141
2019-10-11 $30.02 $30.14 $30.00 $30.00 $26.84 22,608
2019-10-10 $29.64 $29.71 $29.55 $29.69 $26.56 27,922
2019-10-09 $29.55 $29.82 $29.55 $29.74 $26.60 46,750
2019-10-08 $29.67 $29.68 $29.55 $29.55 $26.43 10,484
2019-10-07 $29.78 $29.85 $29.71 $29.81 $26.67 141,307
2019-10-04 $29.64 $29.80 $29.62 $29.74 $26.60 34,417
2019-10-03 $29.44 $29.62 $29.40 $29.60 $26.48 49,486
2019-10-02 $29.39 $29.40 $29.22 $29.37 $26.27 45,528
2019-10-01 $29.56 $29.56 $29.37 $29.44 $26.34 49,605
2019-09-30 $29.60 $29.73 $29.57 $29.67 $26.54 29,390
2019-09-27 $29.67 $29.70 $29.49 $29.49 $26.38 18,027
2019-09-26 $29.69 $29.70 $29.59 $29.63 $26.51 156,380
2019-09-25 $29.43 $29.66 $29.41 $29.48 $26.37 756,544
2019-09-24 $29.47 $29.54 $29.36 $29.37 $26.27 135,356
2019-09-23 $29.93 $30.04 $29.80 $29.99 $26.31 17,930
2019-09-20 $30.02 $30.11 $29.99 $30.00 $26.32 53,372
2019-09-19 $30.07 $30.12 $30.00 $30.04 $26.35 17,818
2019-09-18 $29.94 $30.00 $29.77 $29.88 $26.21 39,000
2019-09-17 $29.67 $29.91 $29.67 $29.84 $26.18 23,451
2019-09-16 $29.72 $29.72 $29.62 $29.62 $25.98 37,900
2019-09-13 $29.84 $29.90 $29.76 $29.83 $26.17 50,900
2019-09-12 $29.61 $29.71 $29.57 $29.60 $25.97 23,132
2019-09-11 $29.55 $29.65 $29.55 $29.64 $26.00 18,300
2019-09-10 $29.54 $29.63 $29.53 $29.63 $25.99 24,722
2019-09-09 $29.77 $29.77 $29.70 $29.71 $26.06 15,757
2019-09-06 $29.76 $29.84 $29.74 $29.78 $26.13 17,969
2019-09-05 $29.84 $29.98 $29.76 $29.78 $26.13 46,674
2019-09-04 $29.85 $29.99 $29.84 $29.97 $26.29 38,872
2019-09-03 $29.25 $29.39 $29.25 $29.36 $25.76 31,981
2019-08-30 $29.62 $29.67 $29.53 $29.67 $26.03 43,489
2019-08-29 $29.61 $29.65 $29.54 $29.56 $25.93 95,438
2019-08-28 $29.56 $29.67 $29.50 $29.61 $25.98 11,059
2019-08-27 $29.53 $29.59 $29.49 $29.49 $25.87 51,493
2019-08-26 $29.53 $29.54 $29.42 $29.49 $25.87 98,356
2019-08-23 $29.46 $29.55 $29.35 $29.35 $25.75 41,724
2019-08-22 $29.47 $29.49 $29.30 $29.45 $25.84 21,862
2019-08-21 $29.57 $29.58 $29.50 $29.50 $25.88 37,408
2019-08-20 $29.45 $29.49 $29.41 $29.44 $25.83 16,842
2019-08-19 $29.46 $29.50 $29.40 $29.42 $25.81 31,807
2019-08-16 $29.15 $29.32 $29.15 $29.28 $25.69 43,582
2019-08-15 $28.85 $28.95 $28.80 $28.90 $25.35 43,418
2019-08-14 $28.70 $28.70 $28.55 $28.55 $25.05 26,930
2019-08-13 $28.99 $29.15 $28.91 $29.08 $25.51 105,066
2019-08-12 $29.04 $29.07 $28.95 $29.00 $25.44 35,509
2019-08-09 $29.22 $29.24 $29.15 $29.22 $25.63 12,873
2019-08-08 $29.15 $29.31 $29.14 $29.30 $25.70 49,058
2019-08-07 $28.89 $29.12 $28.87 $29.08 $25.51 101,985
2019-08-06 $28.96 $28.98 $28.81 $28.92 $25.37 30,511
2019-08-05 $29.16 $29.16 $28.81 $28.81 $25.27 85,668
2019-08-02 $29.49 $29.53 $29.39 $29.52 $25.90 107,747
2019-08-01 $29.26 $29.49 $29.13 $29.21 $25.62 85,327
2019-07-31 $29.54 $29.54 $29.16 $29.29 $25.70 83,162
2019-07-30 $29.67 $29.75 $29.56 $29.62 $25.98 43,153
2019-07-29 $29.79 $29.80 $29.75 $29.75 $26.10 25,966
2019-07-26 $29.91 $29.91 $29.84 $29.86 $26.20 31,678
2019-07-25 $30.06 $30.06 $29.88 $29.88 $26.21 17,887
2019-07-24 $30.08 $30.18 $30.06 $30.13 $26.43 23,761
2019-07-23 $30.04 $30.14 $30.04 $30.10 $26.41 19,432
2019-07-22 $30.05 $30.12 $30.04 $30.12 $26.42 44,959
2019-07-19 $30.32 $30.37 $30.22 $30.23 $26.52 48,262
2019-07-18 $30.19 $30.44 $30.16 $30.35 $26.63 18,241
2019-07-17 $30.23 $30.30 $30.20 $30.20 $26.49 82,713
2019-07-16 $30.23 $30.26 $30.13 $30.17 $26.47 64,720
2019-07-15 $30.33 $30.35 $30.23 $30.33 $26.61 124,569
2019-07-12 $30.31 $30.40 $30.24 $30.40 $26.67 98,673
2019-07-11 $30.42 $30.44 $30.28 $30.31 $26.59 61,180
2019-07-10 $30.28 $30.35 $30.25 $30.31 $26.59 44,246
2019-07-09 $30.16 $30.28 $30.07 $30.26 $26.55 34,739
2019-07-08 $30.27 $30.36 $30.25 $30.27 $26.55 58,486
2019-07-05 $30.49 $30.55 $30.36 $30.55 $26.80 122,187
2019-07-03 $30.40 $30.50 $30.40 $30.46 $26.72 27,928
2019-07-02 $30.00 $30.07 $29.98 $30.03 $26.34 168,089
2019-07-01 $30.01 $30.14 $29.83 $29.94 $26.27 50,616
2019-06-28 $29.76 $29.83 $29.74 $29.81 $26.15 93,866
2019-06-27 $29.74 $29.76 $29.66 $29.70 $26.05 76,980
2019-06-26 $30.02 $30.02 $29.86 $29.86 $26.20 76,121
2019-06-25 $30.20 $30.24 $30.03 $30.03 $26.34 13,957
2019-06-24 $30.08 $30.18 $30.03 $30.04 $26.35 47,596
2019-06-21 $30.01 $30.10 $29.96 $29.97 $26.29 50,054
2019-06-20 $30.22 $30.22 $30.06 $30.14 $26.44 68,964
2019-06-19 $29.86 $30.00 $29.80 $29.98 $26.30 64,347
2019-06-18 $29.87 $29.98 $29.86 $29.92 $26.25 9,990
2019-06-17 $29.65 $29.72 $29.59 $29.59 $25.96 55,860
2019-06-14 $29.97 $29.97 $29.88 $29.88 $25.91 47,859
2019-06-13 $30.10 $30.10 $29.99 $30.01 $26.02 18,185
2019-06-12 $30.02 $30.06 $29.87 $29.91 $25.93 24,923
2019-06-11 $30.24 $30.29 $30.18 $30.28 $26.26 55,719
2019-06-10 $30.15 $30.22 $30.12 $30.22 $26.20 57,145
2019-06-07 $30.05 $30.18 $30.01 $30.07 $26.07 53,157
2019-06-06 $29.93 $29.98 $29.81 $29.96 $25.98 55,049
2019-06-05 $29.89 $29.93 $29.84 $29.88 $25.91 53,860
2019-06-04 $29.84 $29.97 $29.73 $29.95 $25.97 45,809
2019-06-03 $29.64 $29.75 $29.59 $29.75 $25.80 41,569
2019-05-31 $29.32 $29.51 $29.32 $29.51 $25.59 44,476
2019-05-30 $29.57 $29.61 $29.50 $29.55 $25.62 118,803
2019-05-29 $29.76 $29.76 $29.62 $29.72 $25.77 24,748
2019-05-28 $30.00 $30.03 $29.77 $29.80 $25.84 28,414
2019-05-24 $30.09 $30.13 $30.08 $30.08 $26.08 66,540
2019-05-23 $29.78 $29.89 $29.77 $29.89 $25.92 42,228
2019-05-22 $29.93 $29.99 $29.88 $29.88 $25.91 51,381
2019-05-21 $30.00 $30.09 $30.00 $30.03 $26.04 1,746,925
2019-05-20 $29.99 $30.01 $29.89 $29.99 $26.00 17,235
2019-05-17 $29.86 $29.93 $29.79 $29.84 $25.87 19,383
2019-05-16 $29.98 $30.12 $29.98 $30.01 $26.02 29,785
2019-05-15 $29.68 $29.84 $29.67 $29.84 $25.87 36,061
2019-05-14 $29.73 $29.73 $29.63 $29.71 $25.76 79,020
2019-05-13 $29.46 $29.65 $29.44 $29.51 $25.59 281,264
2019-05-10 $29.60 $29.75 $29.50 $29.72 $25.77 185,678
2019-05-09 $29.45 $29.62 $29.34 $29.56 $25.63 61,120
2019-05-08 $29.57 $29.60 $29.50 $29.53 $25.60 18,169
2019-05-07 $29.69 $29.69 $29.52 $29.58 $25.65 26,280
2019-05-06 $29.42 $29.64 $29.42 $29.62 $25.68 47,861
2019-05-03 $29.72 $29.81 $29.64 $29.78 $25.82 52,334
2019-05-02 $29.67 $29.73 $29.59 $29.65 $25.71 38,551
2019-05-01 $29.63 $29.73 $29.50 $29.50 $25.58 125,160
2019-04-30 $29.67 $29.69 $29.58 $29.64 $25.70 23,634
2019-04-29 $29.71 $29.76 $29.70 $29.73 $25.78 74,909
2019-04-26 $29.72 $29.78 $29.67 $29.71 $25.76 30,369
2019-04-25 $29.68 $29.74 $29.63 $29.70 $25.75 30,797
2019-04-24 $29.68 $29.79 $29.64 $29.68 $25.73 48,731
2019-04-23 $29.60 $29.69 $29.56 $29.62 $25.68 84,669
2019-04-22 $29.63 $29.72 $29.63 $29.64 $25.70 177,848
2019-04-18 $29.65 $29.73 $29.65 $29.70 $25.75 50,963
2019-04-17 $29.83 $29.83 $29.68 $29.68 $25.73 57,082
2019-04-16 $29.94 $30.03 $29.91 $29.91 $25.93 46,961
2019-04-15 $30.00 $30.00 $29.90 $29.93 $25.95 92,095
2019-04-12 $30.13 $30.15 $30.09 $30.12 $26.12 21,132
2019-04-11 $30.08 $30.11 $29.99 $30.01 $26.02 50,411
2019-04-10 $30.11 $30.21 $30.10 $30.19 $26.18 82,479
2019-04-09 $30.02 $30.04 $29.91 $29.91 $25.93 83,257
2019-04-08 $30.20 $30.22 $30.12 $30.17 $26.16 71,613
2019-04-05 $30.21 $30.27 $30.14 $30.21 $26.19 102,543
2019-04-04 $30.32 $30.40 $30.25 $30.35 $26.32 244,907
2019-04-03 $30.43 $30.57 $30.43 $30.46 $26.41 149,870
2019-04-02 $30.40 $30.46 $30.31 $30.40 $26.36 130,385
2019-04-01 $30.55 $30.57 $30.46 $30.54 $26.48 243,907
2019-03-29 $30.48 $30.48 $30.32 $30.40 $26.36 100,270
2019-03-28 $30.37 $30.45 $30.27 $30.45 $26.40 90,343
2019-03-27 $30.37 $30.40 $30.26 $30.37 $26.33 37,904
2019-03-26 $30.37 $30.39 $30.23 $30.32 $26.29 69,130
2019-03-25 $30.06 $30.19 $30.06 $30.18 $26.17 58,667
2019-03-22 $30.07 $30.19 $30.00 $30.01 $26.02 50,660
2019-03-21 $30.07 $30.28 $30.07 $30.24 $26.22 88,275
2019-03-20 $30.12 $30.34 $30.03 $30.27 $26.25 56,263
2019-03-19 $30.40 $30.42 $30.30 $30.35 $26.13 31,373
2019-03-18 $30.18 $30.30 $30.16 $30.29 $26.07 43,765
2019-03-15 $30.05 $30.18 $30.05 $30.12 $25.93 71,924
2019-03-14 $29.99 $30.02 $29.92 $29.97 $25.80 43,227
2019-03-13 $29.83 $29.98 $29.79 $29.94 $25.77 60,263
2019-03-12 $29.75 $29.86 $29.73 $29.82 $25.67 85,191
2019-03-11 $29.51 $29.70 $29.46 $29.66 $25.53 116,042
2019-03-08 $29.38 $29.46 $29.35 $29.44 $25.34 35,172
2019-03-07 $29.44 $29.44 $29.24 $29.24 $25.17 66,578
2019-03-06 $29.46 $29.46 $29.30 $29.30 $25.22 78,846
2019-03-05 $29.38 $29.49 $29.34 $29.48 $25.38 23,147
2019-03-04 $29.39 $29.39 $29.23 $29.30 $25.22 38,785
2019-03-01 $29.50 $29.50 $29.33 $29.38 $25.29 48,674
2019-02-28 $29.38 $29.47 $29.32 $29.36 $25.27 29,967
2019-02-27 $29.65 $29.65 $29.50 $29.51 $25.40 85,171
2019-02-26 $29.53 $29.65 $29.51 $29.59 $25.47 46,092
2019-02-25 $29.54 $29.57 $29.45 $29.53 $25.42 84,903
2019-02-22 $29.48 $29.58 $29.47 $29.49 $25.38 50,612
2019-02-21 $29.44 $29.46 $29.35 $29.46 $25.36 60,220
2019-02-20 $29.49 $29.59 $29.42 $29.45 $25.35 67,272
2019-02-19 $29.34 $29.57 $29.34 $29.54 $25.43 48,492
2019-02-15 $29.25 $29.38 $29.23 $29.36 $25.27 27,497
2019-02-14 $29.13 $29.23 $29.09 $29.17 $25.11 50,089
2019-02-13 $29.23 $29.27 $29.11 $29.11 $25.06 71,012
2019-02-12 $29.34 $29.35 $29.23 $29.29 $25.21 151,843
2019-02-11 $29.34 $29.38 $29.26 $29.30 $25.22 30,685
2019-02-08 $29.33 $29.39 $29.23 $29.38 $25.29 125,134
2019-02-07 $29.34 $29.49 $29.31 $29.35 $25.26 35,555
2019-02-06 $29.68 $29.68 $29.47 $29.55 $25.44 70,355
2019-02-05 $29.60 $29.69 $29.58 $29.65 $25.52 142,667
2019-02-04 $29.48 $29.60 $29.47 $29.60 $25.48 33,310
2019-02-01 $29.53 $29.55 $29.44 $29.51 $25.40 160,617
2019-01-31 $29.61 $29.65 $29.56 $29.65 $25.52 68,088
2019-01-30 $29.40 $29.74 $29.38 $29.61 $25.49 33,520
2019-01-29 $29.39 $29.44 $29.35 $29.37 $25.28 225,852
2019-01-28 $29.00 $29.10 $28.99 $29.10 $25.05 117,551
2019-01-25 $28.95 $29.10 $28.94 $29.01 $24.97 362,158
2019-01-24 $28.68 $28.75 $28.61 $28.69 $24.70 33,466
2019-01-23 $28.59 $28.65 $28.56 $28.62 $24.64 91,958
2019-01-22 $28.51 $28.51 $28.29 $28.38 $24.43 90,066
2019-01-18 $28.64 $28.65 $28.57 $28.58 $24.60 41,263
2019-01-17 $28.35 $28.49 $28.28 $28.49 $24.52 36,490
2019-01-16 $28.35 $28.45 $28.35 $28.45 $24.49 28,683
2019-01-15 $28.25 $28.31 $28.15 $28.28 $24.34 46,535
2019-01-14 $28.15 $28.30 $28.15 $28.23 $24.30 43,574
2019-01-11 $28.24 $28.32 $28.24 $28.29 $24.35 29,703
2019-01-10 $28.10 $28.23 $28.05 $28.21 $24.28 92,804
2019-01-09 $27.98 $28.09 $27.97 $28.05 $24.15 82,708
2019-01-08 $27.88 $27.97 $27.84 $27.90 $24.02 77,548
2019-01-07 $27.56 $27.78 $27.55 $27.69 $23.84 58,703
2019-01-04 $27.16 $27.52 $27.15 $27.44 $23.62 54,596
2019-01-03 $26.88 $26.99 $26.82 $26.85 $23.11 78,260
2019-01-02 $26.74 $26.86 $26.73 $26.83 $23.10 27,397
2018-12-31 $26.96 $27.09 $26.85 $27.03 $23.27 522,893
2018-12-28 $27.02 $27.14 $26.92 $27.04 $23.28 361,349
2018-12-27 $26.65 $26.98 $26.52 $26.98 $23.22 589,021
2018-12-26 $26.84 $27.08 $26.70 $27.08 $23.31 393,309
2018-12-24 $26.80 $26.92 $26.64 $26.69 $22.97 795,917
2018-12-21 $27.08 $27.14 $26.73 $26.74 $23.02 224,093
2018-12-20 $27.33 $27.47 $27.24 $27.41 $23.59 389,758
2018-12-19 $27.60 $27.73 $27.23 $27.29 $23.49 154,178
2018-12-18 $27.51 $27.58 $27.38 $27.41 $23.59 232,486
2018-12-17 $27.90 $27.93 $27.61 $27.66 $23.54 80,507
2018-12-14 $27.88 $27.99 $27.75 $27.86 $23.71 72,340
2018-12-13 $27.90 $28.01 $27.88 $28.01 $23.84 143,672
2018-12-12 $28.03 $28.16 $27.95 $27.96 $23.79 118,659
2018-12-11 $27.82 $27.83 $27.59 $27.75 $23.62 71,625
2018-12-10 $27.78 $27.82 $27.56 $27.73 $23.60 93,550
2018-12-07 $28.17 $28.28 $27.88 $27.97 $23.80 165,191
2018-12-06 $27.72 $28.20 $27.66 $28.20 $24.00 155,879
2018-12-04 $28.07 $28.09 $27.62 $27.69 $23.56 66,977
2018-12-03 $28.12 $28.21 $28.00 $28.05 $23.87 60,372
2018-11-30 $27.96 $28.02 $27.87 $28.02 $23.85 63,735
2018-11-29 $28.14 $28.29 $28.08 $28.23 $24.02 90,302
2018-11-28 $28.10 $28.48 $28.04 $28.45 $24.21 63,590
2018-11-27 $28.04 $28.06 $27.93 $28.06 $23.88 54,782
2018-11-26 $28.07 $28.14 $28.02 $28.07 $23.89 49,111
2018-11-23 $27.73 $27.85 $27.73 $27.77 $23.63 19,020
2018-11-21 $27.68 $27.85 $27.68 $27.73 $23.60 52,635
2018-11-20 $27.58 $27.61 $27.38 $27.42 $23.33 65,068
2018-11-19 $28.03 $28.06 $27.83 $27.85 $23.70 115,796
2018-11-16 $27.81 $28.05 $27.81 $27.98 $23.81 54,642
2018-11-15 $27.81 $27.95 $27.70 $27.89 $23.73 121,611
2018-11-14 $27.99 $28.02 $27.76 $27.92 $23.76 310,745
2018-11-13 $27.78 $27.95 $27.73 $27.80 $23.66 90,475
2018-11-12 $27.76 $27.76 $27.54 $27.55 $23.45 55,581
2018-11-09 $27.77 $27.84 $27.71 $27.82 $23.67 35,205
2018-11-08 $28.02 $28.10 $27.83 $27.87 $23.72 64,028
2018-11-07 $28.03 $28.17 $28.00 $28.17 $23.97 34,410
2018-11-06 $27.60 $27.72 $27.60 $27.70 $23.57 171,516
2018-11-05 $27.45 $27.52 $27.36 $27.44 $23.35 482,322
2018-11-02 $27.66 $27.70 $27.33 $27.46 $23.37 146,046
2018-11-01 $27.43 $27.65 $27.40 $27.65 $23.53 120,022
2018-10-31 $27.14 $27.25 $27.12 $27.16 $23.11 332,026
2018-10-30 $27.18 $27.35 $27.18 $27.31 $23.24 95,654
2018-10-29 $27.51 $27.59 $27.07 $27.19 $23.14 118,533
2018-10-26 $27.17 $27.44 $27.07 $27.36 $23.28 397,413
2018-10-25 $27.24 $27.40 $27.19 $27.29 $23.22 115,545
2018-10-24 $27.40 $27.40 $27.04 $27.06 $23.03 92,010
2018-10-23 $27.39 $27.58 $27.26 $27.49 $23.39 128,601
2018-10-22 $27.76 $27.78 $27.64 $27.71 $23.58 65,743
2018-10-19 $27.69 $27.82 $27.69 $27.75 $23.62 114,941
2018-10-18 $27.81 $27.86 $27.54 $27.61 $23.50 76,668
2018-10-17 $27.75 $27.87 $27.70 $27.72 $23.59 105,802
2018-10-16 $27.51 $27.68 $27.47 $27.68 $23.56 130,655
2018-10-15 $27.13 $27.30 $27.03 $27.20 $23.15 292,153
2018-10-12 $27.24 $27.24 $26.99 $27.19 $23.14 250,867
2018-10-11 $27.38 $27.46 $27.18 $27.24 $23.18 453,523
2018-10-10 $27.81 $27.81 $27.39 $27.41 $23.33 116,633
2018-10-09 $27.72 $27.94 $27.72 $27.93 $23.77 90,462
2018-10-08 $27.49 $27.69 $27.46 $27.69 $23.56 125,090
2018-10-05 $27.65 $27.65 $27.50 $27.61 $23.50 96,286
2018-10-04 $27.83 $27.89 $27.56 $27.66 $23.54 162,918
2018-10-03 $28.31 $28.37 $28.17 $28.19 $23.99 132,953
2018-10-02 $28.26 $28.36 $28.23 $28.29 $24.07 83,404
2018-10-01 $28.69 $28.69 $28.59 $28.62 $24.36 48,281
2018-09-28 $28.68 $28.73 $28.60 $28.65 $24.38 56,574
2018-09-27 $28.93 $28.97 $28.84 $28.85 $24.55 82,270
2018-09-26 $28.94 $29.12 $28.94 $28.98 $24.66 84,487
2018-09-25 $29.10 $29.16 $29.04 $29.04 $24.56 47,895
2018-09-24 $29.13 $29.20 $29.04 $29.04 $24.56 74,760
2018-09-21 $29.12 $29.19 $29.12 $29.18 $24.68 63,633
2018-09-20 $29.30 $29.37 $29.25 $29.34 $24.81 56,037
2018-09-19 $29.15 $29.25 $29.15 $29.20 $24.69 49,610
2018-09-18 $29.25 $29.38 $29.20 $29.37 $24.84 24,783
2018-09-17 $29.10 $29.15 $29.03 $29.03 $24.55 15,689
2018-09-14 $29.05 $29.10 $28.90 $28.95 $24.48 123,231
2018-09-13 $29.13 $29.15 $28.96 $29.02 $24.54 27,406
2018-09-12 $28.73 $28.94 $28.73 $28.88 $24.42 82,548
2018-09-11 $28.52 $28.67 $28.47 $28.67 $24.25 95,934
2018-09-10 $28.69 $28.69 $28.54 $28.56 $24.15 59,826
2018-09-07 $28.54 $28.62 $28.49 $28.54 $24.14 47,385
2018-09-06 $28.73 $28.81 $28.63 $28.73 $24.30 149,430
2018-09-05 $28.74 $28.76 $28.66 $28.74 $24.31 77,401
2018-09-04 $28.86 $28.92 $28.81 $28.90 $24.44 52,405
2018-08-31 $29.23 $29.30 $29.07 $29.17 $24.67 167,703
2018-08-30 $29.00 $29.32 $28.73 $29.25 $24.74 49,478
2018-08-29 $29.46 $29.61 $29.46 $29.57 $25.01 149,116
2018-08-28 $29.44 $29.48 $29.37 $29.39 $24.85 51,989
2018-08-27 $29.25 $29.39 $29.21 $29.36 $24.83 32,168
2018-08-24 $29.00 $29.10 $29.00 $29.09 $24.60 74,009
2018-08-23 $29.00 $29.01 $28.89 $28.89 $24.43 547,815
2018-08-22 $29.16 $29.20 $29.12 $29.19 $24.69 25,296
2018-08-21 $29.06 $29.17 $29.01 $29.07 $24.58 62,739
2018-08-20 $28.99 $29.08 $28.97 $29.02 $24.54 50,216
2018-08-17 $28.64 $28.94 $28.64 $28.91 $24.45 23,435
2018-08-16 $28.67 $28.80 $28.67 $28.68 $24.25 65,027
2018-08-15 $28.45 $28.59 $28.33 $28.53 $24.13 67,460
2018-08-14 $28.64 $28.71 $28.62 $28.68 $24.25 34,039
2018-08-13 $28.77 $28.83 $28.68 $28.72 $24.29 43,359
2018-08-10 $28.74 $28.86 $28.73 $28.77 $24.33 48,910
2018-08-09 $29.33 $29.36 $29.19 $29.20 $24.69 202,120
2018-08-08 $29.34 $29.42 $29.26 $29.37 $24.84 30,280
2018-08-07 $29.41 $29.46 $29.35 $29.36 $24.83 54,088
2018-08-06 $29.21 $29.25 $29.13 $29.22 $24.71 46,549
2018-08-03 $29.15 $29.35 $29.15 $29.35 $24.82 41,147
2018-08-02 $29.16 $29.24 $29.15 $29.21 $24.70 17,805
2018-08-01 $29.38 $29.40 $29.30 $29.33 $24.80 18,804
2018-07-31 $29.58 $29.64 $29.54 $29.56 $25.00 58,960
2018-07-30 $29.49 $29.55 $29.46 $29.54 $24.98 43,667
2018-07-27 $29.46 $29.56 $29.40 $29.43 $24.89 23,201
2018-07-26 $29.49 $29.49 $29.40 $29.43 $24.89 34,334
2018-07-25 $29.39 $29.65 $29.37 $29.61 $25.04 18,837
2018-07-24 $29.39 $29.45 $29.29 $29.30 $24.78 64,466
2018-07-23 $29.27 $29.29 $29.17 $29.20 $24.69 20,181
2018-07-20 $29.21 $29.34 $29.20 $29.34 $24.81 19,758
2018-07-19 $29.02 $29.17 $29.01 $29.12 $24.63 74,624
2018-07-18 $29.18 $29.29 $29.16 $29.23 $24.72 29,815
2018-07-17 $29.13 $29.32 $29.12 $29.26 $24.74 42,778
2018-07-16 $29.28 $29.31 $29.25 $29.26 $24.74 27,583
2018-07-13 $29.21 $29.29 $29.18 $29.29 $24.77 18,482
2018-07-12 $29.18 $29.29 $29.18 $29.25 $24.74 60,008
2018-07-11 $29.29 $29.34 $29.10 $29.12 $24.63 59,054
2018-07-10 $29.45 $29.54 $29.44 $29.52 $24.96 17,701
2018-07-09 $29.59 $29.66 $29.53 $29.57 $25.01 28,770
2018-07-06 $29.37 $29.53 $29.32 $29.44 $24.90 96,681
2018-07-05 $29.27 $29.33 $29.21 $29.25 $24.74 59,635
2018-07-03 $29.20 $29.27 $29.11 $29.12 $24.63 221,187
2018-07-02 $28.89 $29.02 $28.84 $29.01 $24.53 205,565
2018-06-29 $29.16 $29.22 $29.11 $29.18 $24.68 54,315
2018-06-28 $28.97 $29.09 $28.92 $29.05 $24.57 33,101
2018-06-27 $29.24 $29.27 $28.95 $28.98 $24.51 49,993
2018-06-26 $29.38 $29.44 $29.33 $29.36 $24.83 58,378
2018-06-25 $29.31 $29.38 $29.22 $29.27 $24.75 67,195
2018-06-22 $29.58 $29.61 $29.46 $29.53 $24.97 33,654
2018-06-21 $29.33 $29.40 $29.27 $29.31 $24.79 52,340
2018-06-20 $29.39 $29.44 $29.31 $29.39 $24.85 103,389
2018-06-19 $29.19 $29.29 $29.17 $29.29 $24.77 68,338
2018-06-18 $29.76 $29.97 $29.76 $29.96 $24.99 56,777
2018-06-15 $29.98 $30.04 $29.91 $30.04 $25.06 77,307
2018-06-14 $30.05 $30.09 $29.96 $30.00 $25.02 50,881
2018-06-13 $30.20 $30.20 $30.00 $30.07 $25.08 81,376
2018-06-12 $30.17 $30.23 $30.08 $30.13 $25.13 33,603
2018-06-11 $30.28 $30.30 $30.25 $30.25 $25.23 25,174
2018-06-08 $30.25 $30.30 $30.21 $30.28 $25.26 29,133
2018-06-07 $30.30 $30.39 $30.20 $30.25 $25.23 57,358
2018-06-06 $30.41 $30.47 $30.32 $30.46 $25.41 43,686
2018-06-05 $30.25 $30.29 $30.18 $30.27 $25.25 68,525
2018-06-04 $30.28 $30.38 $30.19 $30.26 $25.24 17,819
2018-06-01 $30.02 $30.04 $29.93 $30.01 $25.03 29,093
2018-05-31 $29.97 $30.03 $29.87 $29.99 $25.01 35,093
2018-05-30 $29.97 $30.10 $29.89 $30.07 $25.08 49,249
2018-05-29 $29.80 $29.80 $29.58 $29.68 $24.76 47,063
2018-05-25 $29.95 $29.98 $29.86 $29.96 $24.99 15,231
2018-05-24 $30.00 $30.06 $29.89 $30.01 $25.03 19,135
2018-05-23 $29.85 $29.94 $29.80 $29.94 $24.97 36,800
2018-05-22 $30.14 $30.18 $30.00 $30.05 $25.06 51,459
2018-05-21 $30.06 $30.09 $30.01 $30.06 $25.07 119,832
2018-05-18 $29.90 $29.93 $29.86 $29.93 $24.96 27,111
2018-05-17 $30.02 $30.03 $29.91 $29.97 $25.00 15,252
2018-05-16 $30.03 $30.12 $30.00 $30.09 $25.10 25,753
2018-05-15 $30.18 $30.23 $30.14 $30.15 $25.15 16,690
2018-05-14 $30.69 $30.75 $30.60 $30.62 $25.54 25,113
2018-05-11 $30.48 $30.57 $30.45 $30.49 $25.43 22,689
2018-05-10 $30.27 $30.39 $30.27 $30.38 $25.34 62,497
2018-05-09 $30.08 $30.20 $30.06 $30.17 $25.16 106,199
2018-05-08 $30.11 $30.16 $30.04 $30.14 $25.14 63,113
2018-05-07 $30.10 $30.19 $30.05 $30.08 $25.09 25,254
2018-05-04 $29.83 $30.14 $29.83 $30.10 $25.11 24,486
2018-05-03 $30.01 $30.14 $29.91 $30.10 $25.11 34,567
2018-05-02 $30.10 $30.26 $30.06 $30.08 $25.09 35,000
2018-05-01 $30.26 $30.26 $30.10 $30.20 $25.19 27,859
2018-04-30 $30.31 $30.40 $30.22 $30.24 $25.22 51,665
2018-04-27 $30.09 $30.16 $30.01 $30.16 $25.16 20,269
2018-04-26 $29.95 $30.01 $29.90 $29.98 $25.01 31,574
2018-04-25 $29.72 $29.75 $29.67 $29.72 $24.79 43,903
2018-04-24 $29.93 $29.93 $29.71 $29.79 $24.85 67,750
2018-04-23 $29.87 $29.87 $29.75 $29.78 $24.84 66,095
2018-04-20 $29.97 $29.99 $29.89 $29.92 $24.96 70,899
2018-04-19 $30.18 $30.19 $29.99 $30.08 $25.09 17,613
2018-04-18 $30.18 $30.27 $30.15 $30.23 $25.21 19,771
2018-04-17 $30.02 $30.15 $30.01 $30.14 $25.14 35,119
2018-04-16 $29.98 $30.03 $29.93 $29.98 $25.01 29,456
2018-04-13 $30.05 $30.07 $29.96 $30.02 $25.04 46,316
2018-04-12 $29.99 $30.03 $29.94 $30.01 $25.03 62,582
2018-04-11 $30.02 $30.12 $29.99 $29.99 $25.01 79,750
2018-04-10 $30.09 $30.10 $29.97 $30.06 $25.07 41,239
2018-04-09 $29.93 $30.09 $29.91 $29.91 $24.95 36,782
2018-04-06 $29.69 $29.87 $29.60 $29.66 $24.74 124,152
2018-04-05 $29.82 $29.86 $29.74 $29.80 $24.86 30,621
2018-04-04 $29.42 $29.79 $29.38 $29.78 $24.84 164,767
2018-04-03 $29.51 $29.57 $29.42 $29.56 $24.66 49,467
2018-04-02 $29.52 $29.63 $29.22 $29.35 $24.48 139,555
2018-03-29 $29.60 $29.77 $29.58 $29.73 $24.80 60,920
2018-03-28 $29.37 $29.52 $29.27 $29.37 $24.50 35,321
2018-03-27 $29.48 $29.58 $29.19 $29.26 $24.41 97,961
2018-03-26 $29.34 $29.49 $29.20 $29.49 $24.60 94,332
2018-03-23 $29.45 $29.46 $29.10 $29.10 $24.27 114,153
2018-03-22 $29.48 $29.50 $29.31 $29.31 $24.45 100,626
2018-03-21 $29.74 $29.94 $29.74 $29.86 $24.73 77,927
2018-03-20 $29.82 $29.92 $29.82 $29.82 $24.70 41,905
2018-03-19 $29.81 $29.86 $29.73 $29.81 $24.69 45,143
2018-03-16 $29.81 $29.87 $29.75 $29.79 $24.68 28,964
2018-03-15 $29.88 $29.99 $29.84 $29.86 $24.73 30,963
2018-03-14 $29.91 $29.93 $29.77 $29.86 $24.73 17,876
2018-03-13 $29.94 $29.98 $29.66 $29.69 $24.59 413,093
2018-03-12 $29.87 $29.87 $29.75 $29.87 $24.74 88,965
2018-03-09 $29.73 $29.84 $29.73 $29.84 $24.72 147,465
2018-03-08 $29.75 $29.77 $29.65 $29.72 $24.62 43,295
2018-03-07 $29.50 $29.61 $29.42 $29.58 $24.50 156,601
2018-03-06 $29.43 $29.50 $29.37 $29.45 $24.40 126,206
2018-03-05 $29.18 $29.45 $29.17 $29.42 $24.37 112,682
2018-03-02 $29.21 $29.39 $29.13 $29.35 $24.31 146,859
2018-03-01 $29.32 $29.46 $29.06 $29.17 $24.16 166,657
2018-02-28 $29.51 $29.53 $29.27 $29.28 $24.25 124,715
2018-02-27 $29.82 $29.83 $29.52 $29.52 $24.45 596,553
2018-02-26 $30.01 $30.12 $29.91 $30.09 $24.93 107,738
2018-02-23 $29.72 $29.80 $29.65 $29.79 $24.68 59,587
2018-02-22 $29.41 $29.58 $29.33 $29.44 $24.39 1,849,214
2018-02-21 $29.64 $29.77 $29.33 $29.33 $24.30 2,101,567
2018-02-20 $29.60 $29.68 $29.51 $29.56 $24.49 190,454
2018-02-16 $29.64 $29.85 $29.64 $29.74 $24.64 65,360
2018-02-15 $29.44 $29.60 $29.33 $29.60 $24.52 93,085
2018-02-14 $29.00 $29.47 $29.00 $29.47 $24.41 87,470
2018-02-13 $29.07 $29.19 $28.98 $29.18 $24.17 92,266
2018-02-12 $28.99 $29.15 $28.90 $29.15 $24.15 126,830
2018-02-09 $28.91 $28.98 $28.31 $28.84 $23.89 124,539
2018-02-08 $29.41 $29.41 $28.71 $28.73 $23.80 90,834
2018-02-07 $29.45 $29.70 $29.39 $29.39 $24.35 96,032
2018-02-06 $29.12 $29.86 $29.11 $29.79 $24.68 115,310
2018-02-05 $30.12 $30.17 $29.32 $29.34 $24.30 124,600
2018-02-02 $30.80 $30.80 $30.47 $30.52 $25.28 91,124
2018-02-01 $31.14 $31.20 $31.08 $31.15 $25.80 55,072
2018-01-31 $31.36 $31.43 $31.27 $31.38 $25.99 116,443
2018-01-30 $31.27 $31.30 $31.10 $31.13 $25.79 35,580
2018-01-29 $31.40 $31.40 $31.26 $31.30 $25.93 62,476
2018-01-26 $31.63 $31.77 $31.63 $31.71 $26.27 47,848
2018-01-25 $31.68 $31.68 $31.38 $31.43 $26.04 68,867
2018-01-24 $31.62 $31.67 $31.46 $31.53 $26.12 97,903
2018-01-23 $31.25 $31.37 $31.25 $31.37 $25.99 183,564
2018-01-22 $31.04 $31.22 $31.00 $31.19 $25.84 90,709
2018-01-19 $31.01 $31.09 $31.00 $31.05 $25.72 183,435
2018-01-18 $30.95 $30.98 $30.90 $30.94 $25.63 192,397
2018-01-17 $30.93 $31.20 $30.91 $31.08 $25.75 157,138
2018-01-16 $30.82 $30.92 $30.80 $30.80 $25.51 150,443
2018-01-12 $30.61 $30.80 $30.61 $30.80 $25.51 64,530
2018-01-11 $30.56 $30.63 $30.52 $30.63 $25.37 90,364
2018-01-10 $30.68 $30.68 $30.51 $30.58 $25.33 93,153
2018-01-09 $30.71 $30.79 $30.67 $30.75 $25.47 105,692
2018-01-08 $30.62 $30.67 $30.57 $30.66 $25.40 65,829
2018-01-05 $30.50 $30.61 $30.45 $30.59 $25.34 44,970
2018-01-04 $30.36 $30.39 $30.32 $30.39 $25.17 128,350
2018-01-03 $30.25 $30.35 $30.18 $30.33 $25.12 64,088
2018-01-02 $30.10 $30.17 $30.02 $30.16 $24.98 67,973
2017-12-29 $30.08 $30.13 $30.00 $30.00 $24.85 99,181
2017-12-28 $29.95 $29.98 $29.92 $29.94 $24.80 65,326
2017-12-27 $29.74 $29.80 $29.70 $29.79 $24.68 91,538
2017-12-26 $29.58 $29.67 $29.56 $29.61 $24.53 187,397
2017-12-22 $29.50 $29.56 $29.49 $29.56 $24.49 68,808
2017-12-21 $29.54 $29.60 $29.50 $29.57 $24.49 75,465
2017-12-20 $30.46 $30.46 $30.36 $30.38 $24.51 88,087
2017-12-19 $30.58 $30.59 $30.42 $30.46 $24.57 62,572
2017-12-18 $30.53 $30.63 $30.51 $30.56 $24.65 182,455
2017-12-15 $30.24 $30.31 $30.23 $30.26 $24.41 55,068
2017-12-14 $30.32 $30.34 $30.29 $30.29 $24.43 48,671
2017-12-13 $30.21 $30.38 $30.21 $30.32 $24.46 48,170
2017-12-12 $30.04 $30.09 $30.02 $30.08 $24.26 49,843
2017-12-11 $29.98 $30.02 $29.97 $30.00 $24.20 58,685
2017-12-08 $29.97 $30.02 $29.92 $30.02 $24.22 52,663
2017-12-07 $29.73 $29.94 $29.73 $29.88 $24.10 44,117
2017-12-06 $29.90 $29.92 $29.82 $29.87 $24.09 92,941
2017-12-05 $29.88 $30.00 $29.83 $29.88 $24.10 56,917
2017-12-04 $29.96 $30.00 $29.79 $29.79 $24.03 61,761
2017-12-01 $29.91 $30.01 $29.85 $30.01 $24.21 133,055
2017-11-30 $29.98 $30.04 $29.88 $30.00 $24.20 110,338
2017-11-29 $29.86 $29.86 $29.73 $29.76 $24.01 195,089
2017-11-28 $29.97 $30.03 $29.89 $29.98 $24.18 67,378
2017-11-27 $30.08 $30.08 $29.94 $29.94 $24.15 48,442
2017-11-24 $30.04 $30.07 $30.04 $30.05 $24.24 32,381
2017-11-22 $29.83 $29.89 $29.77 $29.85 $24.08 58,917
2017-11-21 $29.79 $29.87 $29.78 $29.81 $24.05 65,955
2017-11-20 $29.62 $29.66 $29.59 $29.59 $23.87 49,001
2017-11-17 $29.57 $29.61 $29.54 $29.59 $23.87 42,595
2017-11-16 $29.60 $29.72 $29.60 $29.68 $23.94 116,061
2017-11-15 $29.42 $29.50 $29.40 $29.49 $23.79 61,075
2017-11-14 $29.51 $29.59 $29.51 $29.56 $23.84 33,152
2017-11-13 $29.46 $29.56 $29.45 $29.52 $23.81 47,471
2017-11-10 $29.70 $29.75 $29.66 $29.73 $23.98 50,701
2017-11-09 $29.60 $29.69 $29.53 $29.68 $23.94 40,216
2017-11-08 $29.62 $29.72 $29.60 $29.68 $23.94 54,458
2017-11-07 $29.47 $29.50 $29.44 $29.49 $23.79 40,684
2017-11-06 $29.26 $29.46 $29.26 $29.43 $23.74 60,827
2017-11-03 $29.48 $29.48 $29.37 $29.41 $23.72 45,603
2017-11-02 $29.31 $29.41 $29.30 $29.39 $23.71 73,046
2017-11-01 $29.23 $29.33 $29.21 $29.25 $23.59 78,253
2017-10-31 $29.18 $29.30 $29.16 $29.22 $23.57 300,267
2017-10-30 $29.02 $29.09 $29.02 $29.07 $23.45 59,318
2017-10-27 $29.05 $29.14 $29.01 $29.10 $23.47 60,222
2017-10-26 $29.13 $29.13 $29.02 $29.05 $23.43 64,419
2017-10-25 $29.09 $29.09 $28.94 $29.03 $23.42 49,414
2017-10-24 $29.21 $29.27 $29.17 $29.24 $23.59 48,944
2017-10-23 $29.32 $29.39 $29.23 $29.25 $23.59 289,731
2017-10-20 $29.57 $29.58 $29.44 $29.48 $23.78 120,088
2017-10-19 $29.63 $29.69 $29.60 $29.69 $23.95 82,447
2017-10-18 $29.67 $29.78 $29.67 $29.78 $24.02 37,151
2017-10-17 $29.53 $29.60 $29.51 $29.58 $23.86 25,583
2017-10-16 $29.61 $29.65 $29.57 $29.58 $23.86 65,747
2017-10-13 $29.57 $29.61 $29.56 $29.57 $23.85 72,020
2017-10-12 $29.41 $29.51 $29.40 $29.45 $23.76 34,269
2017-10-11 $29.31 $29.38 $29.30 $29.36 $23.68 84,485
2017-10-10 $29.23 $29.34 $29.19 $29.32 $23.65 58,145
2017-10-09 $29.11 $29.14 $29.04 $29.07 $23.45 45,605
2017-10-06 $28.98 $29.06 $28.92 $29.06 $23.44 53,122
2017-10-05 $29.10 $29.14 $29.07 $29.13 $23.50 50,334
2017-10-04 $29.12 $29.17 $29.10 $29.13 $23.50 93,289
2017-10-03 $29.12 $29.21 $29.12 $29.19 $23.55 57,802
2017-10-02 $29.08 $29.13 $29.06 $29.09 $23.46 228,749
2017-09-29 $29.09 $29.19 $29.01 $29.17 $23.53 196,826
2017-09-28 $28.84 $28.96 $28.84 $28.92 $23.33 98,271
2017-09-27 $28.87 $28.95 $28.84 $28.92 $23.33 55,992
2017-09-26 $29.14 $29.14 $29.02 $29.10 $23.47 85,957
2017-09-25 $29.33 $29.34 $29.21 $29.30 $23.49 50,241
2017-09-22 $29.43 $29.53 $29.43 $29.50 $23.65 640,085
2017-09-21 $29.43 $29.43 $29.36 $29.40 $23.57 93,876
2017-09-20 $29.70 $29.70 $29.44 $29.55 $23.69 33,234
2017-09-19 $29.67 $29.68 $29.59 $29.64 $23.76 34,214
2017-09-18 $29.77 $29.81 $29.67 $29.71 $23.82 34,403
2017-09-15 $29.74 $29.79 $29.70 $29.75 $23.85 80,314
2017-09-14 $29.57 $29.69 $29.57 $29.69 $23.80 25,718
2017-09-13 $29.79 $29.82 $29.65 $29.66 $23.78 46,887
2017-09-12 $29.89 $29.89 $29.82 $29.82 $23.91 34,922
2017-09-11 $29.93 $29.96 $29.91 $29.94 $24.00 67,347
2017-09-08 $29.90 $29.95 $29.87 $29.90 $23.97 116,397
2017-09-07 $29.65 $29.76 $29.65 $29.73 $23.83 43,691
2017-09-06 $29.44 $29.54 $29.37 $29.49 $23.64 34,611
2017-09-05 $29.45 $29.50 $29.30 $29.32 $23.51 86,911
2017-09-01 $29.59 $29.59 $29.46 $29.58 $23.71 56,670
2017-08-31 $29.45 $29.60 $29.41 $29.58 $23.71 50,991
2017-08-30 $29.21 $29.30 $29.21 $29.30 $23.49 34,962
2017-08-29 $29.23 $29.33 $29.23 $29.25 $23.45 55,968
2017-08-28 $29.30 $29.32 $29.26 $29.30 $23.49 28,318
2017-08-25 $29.15 $29.28 $29.08 $29.22 $23.43 50,448
2017-08-24 $29.25 $29.28 $29.17 $29.17 $23.39 42,882
2017-08-23 $29.22 $29.32 $29.22 $29.29 $23.48 63,719
2017-08-22 $29.33 $29.36 $29.29 $29.33 $23.51 56,155
2017-08-21 $29.20 $29.26 $29.16 $29.23 $23.43 38,436
2017-08-18 $29.20 $29.24 $29.15 $29.22 $23.43 106,884
2017-08-17 $29.29 $29.29 $29.09 $29.09 $23.32 63,621
2017-08-16 $29.23 $29.36 $29.22 $29.35 $23.53 53,978
2017-08-15 $29.08 $29.11 $29.03 $29.09 $23.32 74,454
2017-08-14 $29.20 $29.26 $29.15 $29.22 $23.43 109,765
2017-08-11 $29.07 $29.10 $28.99 $29.04 $23.28 269,147
2017-08-10 $29.27 $29.27 $29.10 $29.10 $23.33 47,137
2017-08-09 $29.33 $29.44 $29.30 $29.44 $23.60 26,840
2017-08-08 $29.33 $29.39 $29.28 $29.30 $23.49 57,929
2017-08-07 $29.38 $29.44 $29.35 $29.44 $23.60 74,442
2017-08-04 $29.56 $29.61 $29.44 $29.51 $23.66 48,948
2017-08-03 $29.46 $29.56 $29.46 $29.53 $23.67 35,196
2017-08-02 $29.41 $29.50 $29.41 $29.46 $23.62 48,657
2017-08-01 $29.46 $29.52 $29.42 $29.42 $23.59 44,955
2017-07-31 $29.24 $29.31 $29.17 $29.30 $23.49 39,041
2017-07-28 $29.15 $29.31 $29.13 $29.31 $23.50 72,492
2017-07-27 $29.26 $29.26 $29.07 $29.12 $23.35 54,086
2017-07-26 $28.95 $29.11 $28.90 $29.09 $23.32 34,241
2017-07-25 $29.01 $29.03 $28.96 $28.99 $23.24 28,755
2017-07-24 $28.91 $29.00 $28.90 $28.99 $23.24 40,055
2017-07-21 $28.86 $28.96 $28.85 $28.92 $23.18 74,782
2017-07-20 $28.91 $28.98 $28.83 $28.94 $23.20 37,641
2017-07-19 $28.76 $28.91 $28.76 $28.89 $23.16 68,178
2017-07-18 $28.71 $28.75 $28.65 $28.70 $23.01 159,856
2017-07-17 $28.57 $28.57 $28.50 $28.52 $22.86 279,254
2017-07-14 $28.51 $28.65 $28.48 $28.60 $22.93 181,753
2017-07-13 $28.25 $28.34 $28.25 $28.33 $22.71 76,393
2017-07-12 $28.01 $28.19 $28.01 $28.18 $22.59 71,256
2017-07-11 $27.94 $28.04 $27.88 $28.04 $22.48 146,618
2017-07-10 $28.05 $28.13 $28.05 $28.10 $22.53 64,882
2017-07-07 $28.00 $28.08 $27.93 $28.04 $22.48 79,378
2017-07-06 $28.10 $28.13 $28.01 $28.03 $22.47 117,075
2017-07-05 $28.08 $28.18 $28.03 $28.16 $22.58 82,640
2017-07-03 $28.31 $28.34 $28.25 $28.28 $22.67 48,472
2017-06-30 $28.48 $28.50 $28.38 $28.48 $22.83 85,043
2017-06-29 $28.61 $28.61 $28.38 $28.50 $22.85 106,896
2017-06-28 $28.61 $28.69 $28.56 $28.65 $22.97 81,334
2017-06-27 $28.67 $28.67 $28.55 $28.58 $22.91 98,252
2017-06-26 $28.82 $28.85 $28.69 $28.70 $23.01 76,542
2017-06-23 $28.68 $28.78 $28.68 $28.75 $23.05 72,755
2017-06-22 $28.67 $28.70 $28.62 $28.67 $22.98 43,911
2017-06-21 $28.75 $28.78 $28.68 $28.73 $23.03 77,988
2017-06-20 $29.01 $29.01 $28.82 $28.83 $23.11 439,777
2017-06-19 $29.54 $29.55 $29.48 $29.52 $23.42 48,223
2017-06-16 $29.53 $29.60 $29.45 $29.60 $23.49 73,664
2017-06-15 $29.40 $29.48 $29.39 $29.44 $23.36 39,798
2017-06-14 $29.66 $29.82 $29.53 $29.62 $23.50 73,140
2017-06-13 $29.47 $29.56 $29.47 $29.54 $23.44 37,482
2017-06-12 $29.12 $29.26 $29.12 $29.22 $23.18 36,191
2017-06-09 $29.21 $29.33 $29.17 $29.28 $23.23 27,080
2017-06-08 $29.42 $29.42 $29.32 $29.38 $23.31 96,689
2017-06-07 $29.61 $29.61 $29.50 $29.59 $23.48 58,141
2017-06-06 $29.52 $29.54 $29.48 $29.54 $23.44 110,462
2017-06-05 $29.43 $29.43 $29.34 $29.38 $23.31 48,340
2017-06-02 $29.40 $29.55 $29.37 $29.55 $23.45 70,616
2017-06-01 $29.13 $29.24 $29.13 $29.24 $23.20 43,286
2017-05-31 $28.99 $28.99 $28.90 $28.94 $22.96 31,039
2017-05-30 $28.73 $28.85 $28.73 $28.84 $22.88 108,381
2017-05-26 $28.84 $28.84 $28.79 $28.82 $22.87 53,384
2017-05-25 $28.80 $28.85 $28.78 $28.84 $22.88 171,668
2017-05-24 $28.66 $28.76 $28.62 $28.76 $22.82 77,580
2017-05-23 $28.74 $28.74 $28.62 $28.63 $22.72 57,070
2017-05-22 $28.70 $28.78 $28.70 $28.75 $22.81 84,845
2017-05-19 $28.59 $28.62 $28.53 $28.61 $22.70 133,199
2017-05-18 $28.39 $28.50 $28.39 $28.47 $22.59 115,773
2017-05-17 $28.62 $28.62 $28.49 $28.49 $22.61 213,065
2017-05-16 $28.62 $28.65 $28.61 $28.63 $22.72 415,014
2017-05-15 $28.66 $28.66 $28.61 $28.65 $22.73 185,732
2017-05-12 $28.39 $28.50 $28.39 $28.50 $22.61 106,613
2017-05-11 $28.39 $28.47 $28.39 $28.47 $22.59 111,684
2017-05-10 $28.39 $28.49 $28.30 $28.48 $22.60 61,071
2017-05-09 $28.44 $28.51 $28.42 $28.46 $22.58 33,850
2017-05-08 $28.54 $28.54 $28.42 $28.47 $22.59 113,055
2017-05-05 $28.24 $28.47 $28.22 $28.47 $22.59 85,368
2017-05-04 $28.24 $28.32 $28.22 $28.32 $22.47 71,034
2017-05-03 $28.39 $28.39 $28.32 $28.36 $22.50 55,340
2017-05-02 $28.37 $28.48 $28.37 $28.46 $22.58 91,925
2017-05-01 $28.36 $28.36 $28.16 $28.19 $22.37 84,447
2017-04-28 $28.13 $28.15 $28.09 $28.12 $22.31 123,438
2017-04-27 $28.24 $28.29 $28.20 $28.27 $22.43 87,640
2017-04-26 $28.30 $28.32 $28.22 $28.22 $22.39 376,898
2017-04-25 $28.31 $28.41 $28.31 $28.37 $22.51 128,018
2017-04-24 $28.19 $28.20 $28.13 $28.14 $22.33 248,968
2017-04-21 $28.08 $28.12 $28.04 $28.08 $22.28 112,095
2017-04-20 $28.22 $28.24 $28.17 $28.17 $22.35 101,624
2017-04-19 $28.19 $28.19 $28.06 $28.09 $22.28 79,208
2017-04-18 $28.19 $28.32 $28.17 $28.30 $22.45 50,823
2017-04-17 $28.26 $28.40 $28.26 $28.36 $22.50 60,421
2017-04-13 $28.14 $28.18 $28.07 $28.08 $22.28 105,749
2017-04-12 $28.01 $28.10 $27.99 $28.10 $22.30 87,443
2017-04-11 $27.86 $27.94 $27.78 $27.94 $22.17 52,521
2017-04-10 $27.69 $27.76 $27.63 $27.70 $21.98 99,530
2017-04-07 $27.73 $27.83 $27.73 $27.79 $22.05 62,000
2017-04-06 $27.68 $27.75 $27.68 $27.75 $22.02 29,146
2017-04-05 $27.57 $27.69 $27.57 $27.60 $21.90 62,527
2017-04-04 $27.49 $27.59 $27.46 $27.59 $21.89 64,970
2017-04-03 $27.42 $27.50 $27.35 $27.49 $21.81 97,478
2017-03-31 $27.35 $27.52 $27.35 $27.46 $21.79 43,201
2017-03-30 $27.45 $27.47 $27.37 $27.38 $21.72 191,052
2017-03-29 $27.46 $27.55 $27.46 $27.54 $21.85 77,630
2017-03-28 $27.50 $27.55 $27.48 $27.50 $21.82 69,599
2017-03-27 $27.43 $27.54 $27.43 $27.52 $21.84 43,878
2017-03-24 $27.52 $27.54 $27.46 $27.48 $21.80 100,234
2017-03-23 $27.54 $27.69 $27.54 $27.65 $21.78 71,798
2017-03-22 $27.45 $27.57 $27.45 $27.56 $21.71 143,945
2017-03-21 $27.65 $27.69 $27.44 $27.44 $21.62 111,848
2017-03-20 $27.60 $27.68 $27.58 $27.62 $21.76 89,765
2017-03-17 $27.58 $27.64 $27.55 $27.59 $21.74 45,737
2017-03-16 $27.41 $27.52 $27.41 $27.50 $21.67 272,328
2017-03-15 $26.84 $27.23 $26.84 $27.20 $21.43 66,567
2017-03-14 $26.85 $26.85 $26.79 $26.81 $21.12 41,494
2017-03-13 $27.02 $27.06 $26.94 $27.06 $21.32 92,465
2017-03-10 $26.97 $26.97 $26.87 $26.93 $21.22 191,152
2017-03-09 $26.90 $26.96 $26.86 $26.91 $21.20 145,854
2017-03-08 $27.04 $27.04 $26.91 $26.91 $21.20 175,597
2017-03-07 $27.09 $27.15 $27.08 $27.09 $21.34 74,888
2017-03-06 $27.26 $27.26 $27.17 $27.22 $21.45 142,572
2017-03-03 $27.19 $27.34 $27.18 $27.33 $21.53 434,056
2017-03-02 $27.32 $27.32 $27.22 $27.26 $21.48 171,923
2017-03-01 $27.52 $27.65 $27.48 $27.61 $21.75 138,952
2017-02-28 $27.49 $27.61 $27.49 $27.52 $21.68 61,364
2017-02-27 $27.54 $27.60 $27.52 $27.55 $21.71 53,066
2017-02-24 $27.61 $27.68 $27.59 $27.67 $21.80 520,184
2017-02-23 $27.70 $27.73 $27.65 $27.70 $21.82 91,687
2017-02-22 $27.52 $27.55 $27.43 $27.55 $21.71 78,251
2017-02-21 $27.34 $27.51 $27.34 $27.51 $21.67 138,630
2017-02-17 $27.41 $27.43 $27.36 $27.43 $21.61 62,483
2017-02-16 $27.38 $27.45 $27.36 $27.45 $21.63 134,930
2017-02-15 $27.28 $27.46 $27.23 $27.46 $21.64 496,190
2017-02-14 $27.22 $27.35 $27.17 $27.33 $21.53 2,235,498
2017-02-13 $27.38 $27.38 $27.21 $27.21 $21.44 442,521
2017-02-10 $27.31 $27.39 $27.25 $27.37 $21.56 146,998
2017-02-09 $27.34 $27.38 $27.30 $27.33 $21.53 145,562
2017-02-08 $27.18 $27.24 $27.16 $27.24 $21.46 171,505
2017-02-07 $26.91 $27.04 $26.91 $27.03 $21.30 155,316
2017-02-06 $26.81 $26.88 $26.76 $26.88 $21.18 85,455
2017-02-03 $26.94 $27.00 $26.90 $26.96 $21.24 257,475
2017-02-02 $26.84 $26.89 $26.77 $26.86 $21.16 161,798
2017-02-01 $26.84 $26.92 $26.81 $26.87 $21.17 117,731
2017-01-31 $26.62 $26.80 $26.62 $26.80 $21.12 101,476
2017-01-30 $26.52 $26.59 $26.44 $26.56 $20.93 75,687
2017-01-27 $26.72 $26.72 $26.60 $26.64 $20.99 122,799
2017-01-26 $26.78 $26.78 $26.64 $26.66 $21.00 358,805
2017-01-25 $26.70 $26.79 $26.67 $26.75 $21.08 91,202
2017-01-24 $26.76 $26.77 $26.69 $26.74 $21.07 97,664
2017-01-23 $26.55 $26.70 $26.55 $26.70 $21.04 102,054
2017-01-20 $26.50 $26.52 $26.45 $26.50 $20.88 133,697
2017-01-19 $26.50 $26.50 $26.37 $26.46 $20.85 102,695
2017-01-18 $26.80 $26.80 $26.66 $26.70 $21.04 132,705
2017-01-17 $26.68 $26.75 $26.67 $26.75 $21.08 88,201
2017-01-13 $26.66 $26.76 $26.64 $26.73 $21.06 71,414
2017-01-12 $26.85 $26.85 $26.71 $26.78 $21.10 107,894
2017-01-11 $26.75 $26.89 $26.64 $26.85 $21.15 110,905
2017-01-10 $26.87 $26.90 $26.82 $26.85 $21.15 202,007
2017-01-09 $26.81 $26.84 $26.77 $26.81 $21.12 76,349
2017-01-06 $26.89 $26.93 $26.84 $26.87 $21.17 82,540
2017-01-05 $26.72 $26.87 $26.70 $26.86 $21.16 310,895
2017-01-04 $26.40 $26.58 $26.40 $26.58 $20.94 301,490
2017-01-03 $26.27 $26.30 $26.20 $26.28 $20.71 83,163
2016-12-30 $26.31 $26.35 $26.19 $26.28 $20.71 724,313
2016-12-29 $26.03 $26.10 $25.99 $26.08 $20.55 513,833
2016-12-28 $25.94 $25.94 $25.78 $25.80 $20.33 385,759
2016-12-27 $25.95 $26.02 $25.94 $25.97 $20.46 332,180
2016-12-23 $25.95 $25.96 $25.88 $25.94 $20.44 556,653
2016-12-22 $25.90 $25.90 $25.80 $25.85 $20.37 616,926
2016-12-21 $27.19 $27.25 $27.17 $27.24 $20.44 374,525
2016-12-20 $27.02 $27.17 $27.02 $27.17 $20.38 459,636
2016-12-19 $26.93 $27.09 $26.93 $27.02 $20.27 309,971
2016-12-16 $26.88 $26.95 $26.82 $26.89 $20.17 722,727
2016-12-15 $26.95 $26.98 $26.88 $26.92 $20.20 182,420
2016-12-14 $27.68 $27.76 $27.28 $27.30 $20.48 81,505
2016-12-13 $27.86 $27.90 $27.82 $27.83 $20.88 2,130,683
2016-12-12 $27.69 $27.69 $27.59 $27.64 $20.74 2,715,362
2016-12-09 $27.89 $27.89 $27.80 $27.85 $20.89 1,981,963
2016-12-08 $27.88 $27.88 $27.72 $27.81 $20.86 141,550
2016-12-07 $27.59 $27.87 $27.59 $27.84 $20.89 204,485
2016-12-06 $27.43 $27.52 $27.42 $27.51 $20.64 66,972
2016-12-05 $27.27 $27.41 $27.27 $27.34 $20.51 368,525
2016-12-02 $27.17 $27.34 $27.17 $27.26 $20.45 2,011,789
2016-12-01 $27.27 $27.27 $27.10 $27.13 $20.35 121,461
2016-11-30 $27.44 $27.57 $27.43 $27.47 $20.61 143,073
2016-11-29 $27.24 $27.52 $27.24 $27.48 $20.62 171,090
2016-11-28 $27.13 $27.31 $27.13 $27.26 $20.45 43,213
2016-11-25 $27.19 $27.19 $27.08 $27.12 $20.35 15,328
2016-11-23 $26.94 $27.08 $26.94 $27.05 $20.29 63,967
2016-11-22 $27.12 $27.12 $26.97 $27.12 $20.35 113,350
2016-11-21 $26.80 $26.95 $26.80 $26.95 $20.22 166,973
2016-11-18 $26.92 $26.93 $26.77 $26.79 $20.10 481,263
2016-11-17 $27.06 $27.08 $26.96 $27.07 $20.31 110,828
2016-11-16 $26.72 $26.79 $26.69 $26.70 $20.03 98,282
2016-11-15 $26.92 $27.14 $26.92 $27.14 $20.36 55,105
2016-11-14 $27.00 $27.00 $26.81 $26.87 $20.16 55,043
2016-11-11 $27.25 $27.29 $27.14 $27.22 $20.42 44,843
2016-11-10 $27.65 $27.65 $27.35 $27.43 $20.58 85,020
2016-11-09 $27.98 $28.24 $27.98 $28.09 $21.07 75,085
2016-11-08 $28.17 $28.37 $28.15 $28.29 $21.22 67,379
2016-11-07 $28.31 $28.31 $28.13 $28.19 $21.15 333,119
2016-11-04 $28.15 $28.32 $28.15 $28.21 $21.16 50,542
2016-11-03 $28.51 $28.54 $28.38 $28.40 $21.31 98,415
2016-11-02 $28.55 $28.55 $28.38 $28.40 $21.31 95,218
2016-11-01 $28.57 $28.58 $28.32 $28.41 $21.31 153,595
2016-10-31 $28.34 $28.50 $28.34 $28.42 $21.32 360,689
2016-10-28 $28.23 $28.31 $28.15 $28.15 $21.12 308,810
2016-10-27 $28.50 $28.53 $28.39 $28.39 $21.30 95,616
2016-10-26 $28.66 $28.75 $28.63 $28.68 $21.52 67,474
2016-10-25 $28.79 $28.93 $28.79 $28.91 $21.69 109,791
2016-10-24 $28.84 $28.92 $28.81 $28.86 $21.65 690,408
2016-10-21 $28.60 $28.78 $28.60 $28.78 $21.59 75,165
2016-10-20 $28.77 $28.89 $28.77 $28.83 $21.63 41,016
2016-10-19 $28.65 $28.83 $28.65 $28.78 $21.59 93,178
2016-10-18 $28.63 $28.71 $28.63 $28.66 $21.50 58,047
2016-10-17 $28.37 $28.40 $28.28 $28.33 $21.25 45,294
2016-10-14 $28.60 $28.60 $28.46 $28.47 $21.36 56,816
2016-10-13 $28.30 $28.58 $28.27 $28.54 $21.41 75,535
2016-10-12 $28.19 $28.31 $28.18 $28.25 $21.19 40,576
2016-10-11 $28.57 $28.57 $28.21 $28.30 $21.23 200,024
2016-10-10 $28.87 $28.93 $28.82 $28.84 $21.64 48,981
2016-10-07 $28.82 $28.85 $28.62 $28.80 $21.61 41,141
2016-10-06 $29.06 $29.06 $28.90 $28.99 $21.75 106,796
2016-10-05 $29.43 $29.43 $29.28 $29.30 $21.98 311,231
2016-10-04 $29.89 $29.89 $29.57 $29.63 $22.23 121,285
2016-10-03 $30.09 $30.10 $29.98 $30.07 $22.56 340,775
2016-09-30 $30.00 $30.28 $30.00 $30.17 $22.63 223,262
2016-09-29 $30.05 $30.13 $29.77 $29.85 $22.39 56,406
2016-09-28 $30.26 $30.35 $30.09 $30.35 $22.77 92,348
2016-09-27 $29.97 $30.25 $29.97 $30.24 $22.69 139,786
2016-09-26 $29.95 $30.03 $29.93 $29.96 $22.48 46,301
2016-09-23 $30.32 $30.33 $30.21 $30.22 $22.51 132,339
2016-09-22 $30.49 $30.52 $30.38 $30.42 $22.66 74,648
2016-09-21 $29.98 $30.16 $29.82 $30.15 $22.46 53,116
2016-09-20 $29.83 $29.93 $29.81 $29.83 $22.22 36,683
2016-09-19 $29.70 $29.83 $29.65 $29.71 $22.13 48,271
2016-09-16 $29.53 $29.57 $29.48 $29.54 $22.00 50,688
2016-09-15 $29.64 $29.85 $29.59 $29.82 $22.21 22,425
2016-09-14 $29.60 $29.79 $29.60 $29.64 $22.08 49,211
2016-09-13 $29.92 $29.92 $29.58 $29.68 $22.11 226,613
2016-09-12 $29.91 $30.29 $29.91 $30.25 $22.53 114,819
2016-09-09 $30.52 $30.52 $30.15 $30.15 $22.46 60,516
2016-09-08 $30.90 $30.99 $30.83 $30.87 $22.99 23,211
2016-09-07 $30.81 $30.94 $30.80 $30.89 $23.01 39,952
2016-09-06 $30.72 $30.96 $30.70 $30.93 $23.04 62,357
2016-09-02 $30.49 $30.55 $30.43 $30.48 $22.70 228,985
2016-09-01 $30.33 $30.35 $30.15 $30.35 $22.61 84,120
2016-08-31 $30.14 $30.18 $30.08 $30.16 $22.46 56,498
2016-08-30 $30.32 $30.45 $30.20 $30.20 $22.49 211,157
2016-08-29 $30.22 $30.47 $30.22 $30.42 $22.66 49,156
2016-08-26 $30.74 $30.89 $30.29 $30.38 $22.63 34,443
2016-08-25 $30.66 $30.73 $30.65 $30.68 $22.85 15,129
2016-08-24 $30.79 $30.79 $30.62 $30.66 $22.84 41,025
2016-08-23 $30.84 $30.95 $30.83 $30.83 $22.97 96,392
2016-08-22 $30.58 $30.61 $30.42 $30.61 $22.80 36,037
2016-08-19 $30.52 $30.61 $30.45 $30.61 $22.80 29,122
2016-08-18 $30.73 $30.79 $30.66 $30.77 $22.92 23,328
2016-08-17 $30.58 $30.65 $30.41 $30.59 $22.78 46,331
2016-08-16 $30.63 $30.69 $30.61 $30.62 $22.81 37,566
2016-08-15 $30.66 $30.84 $30.66 $30.82 $22.96 40,431
2016-08-12 $30.61 $30.73 $30.59 $30.61 $22.80 35,684
2016-08-11 $30.70 $30.72 $30.61 $30.69 $22.86 71,757
2016-08-10 $30.65 $30.73 $30.63 $30.65 $22.83 35,765
2016-08-09 $30.50 $30.61 $30.45 $30.54 $22.75 124,465
2016-08-08 $30.37 $30.48 $30.37 $30.45 $22.68 55,237
2016-08-05 $30.28 $30.44 $30.28 $30.44 $22.67 75,660
2016-08-04 $30.17 $30.36 $30.17 $30.34 $22.60 55,064
2016-08-03 $30.06 $30.09 $29.95 $30.09 $22.41 68,665
2016-08-02 $30.40 $30.42 $30.29 $30.39 $22.64 134,305
2016-08-01 $30.47 $30.57 $30.44 $30.44 $22.67 89,907
2016-07-29 $30.46 $30.61 $30.39 $30.52 $22.73 284,383
2016-07-28 $30.32 $30.47 $30.31 $30.42 $22.66 134,754
2016-07-27 $30.19 $30.19 $29.94 $30.13 $22.44 49,257
2016-07-26 $30.14 $30.29 $30.11 $30.19 $22.49 49,321
2016-07-25 $29.90 $29.99 $29.89 $29.96 $22.32 35,838
2016-07-22 $29.89 $29.92 $29.83 $29.90 $22.27 90,582
2016-07-21 $29.82 $29.93 $29.81 $29.86 $22.24 38,674
2016-07-20 $29.85 $29.99 $29.85 $29.95 $22.31 102,944
2016-07-19 $29.48 $29.57 $29.48 $29.57 $22.02 45,605
2016-07-18 $29.54 $29.72 $29.54 $29.67 $22.10 342,067
2016-07-15 $29.57 $29.57 $29.45 $29.47 $21.95 293,796
2016-07-14 $29.70 $29.83 $29.69 $29.76 $22.17 47,955
2016-07-13 $29.56 $29.68 $29.54 $29.59 $22.04 40,349
2016-07-12 $29.70 $29.73 $29.56 $29.60 $22.05 475,987
2016-07-11 $29.25 $29.43 $29.25 $29.35 $21.86 803,368
2016-07-08 $28.99 $29.05 $28.94 $29.01 $21.61 2,156,712
2016-07-07 $28.98 $28.98 $28.66 $28.76 $21.42 221,458
2016-07-06 $28.54 $28.77 $28.45 $28.77 $21.43 120,924
2016-07-05 $28.91 $28.94 $28.76 $28.84 $21.48 271,474
2016-07-01 $29.18 $29.31 $29.08 $29.28 $21.81 31,996
2016-06-30 $29.08 $29.23 $28.98 $29.16 $21.72 273,488
2016-06-29 $28.77 $29.02 $28.77 $29.00 $21.60 114,981
2016-06-28 $28.23 $28.48 $28.20 $28.48 $21.21 441,094
2016-06-27 $27.92 $27.92 $27.38 $27.59 $20.55 335,884
2016-06-24 $28.10 $28.51 $28.00 $28.07 $20.91 485,549
2016-06-23 $29.85 $30.10 $29.83 $30.09 $22.41 187,094
2016-06-22 $29.58 $29.72 $29.52 $29.53 $21.99 134,206
2016-06-21 $29.54 $29.74 $29.54 $29.62 $22.06 47,663
2016-06-20 $29.71 $29.85 $29.69 $29.70 $21.90 51,321
2016-06-17 $29.02 $29.13 $28.83 $29.07 $21.44 75,145
2016-06-16 $28.80 $29.02 $28.55 $29.02 $21.40 72,701
2016-06-15 $29.08 $29.25 $29.08 $29.13 $21.48 57,965
2016-06-14 $29.00 $29.07 $28.87 $28.99 $21.38 200,901
2016-06-13 $29.28 $29.51 $29.24 $29.30 $21.60 75,525
2016-06-10 $29.75 $29.79 $29.52 $29.57 $21.80 53,893
2016-06-09 $30.09 $30.20 $30.08 $30.15 $22.23 65,996
2016-06-08 $30.18 $30.31 $30.18 $30.28 $22.33 41,768
2016-06-07 $30.13 $30.23 $30.13 $30.20 $22.27 226,661
2016-06-06 $29.95 $30.10 $29.95 $30.02 $22.14 29,793
2016-06-03 $29.60 $29.86 $29.60 $29.82 $21.99 71,123
2016-06-02 $29.26 $29.35 $29.20 $29.33 $21.63 115,977
2016-06-01 $29.20 $29.41 $29.20 $29.41 $21.69 307,664
2016-05-31 $29.48 $29.56 $29.29 $29.38 $21.66 76,002
2016-05-27 $29.39 $29.48 $29.37 $29.41 $21.69 103,540
2016-05-26 $29.42 $29.48 $29.40 $29.48 $21.74 38,940
2016-05-25 $29.42 $29.48 $29.26 $29.44 $21.71 83,462
2016-05-24 $29.16 $29.40 $29.16 $29.37 $21.66 173,737
2016-05-23 $28.95 $29.12 $28.95 $29.04 $21.41 127,685
2016-05-20 $29.08 $29.18 $29.08 $29.10 $21.46 18,573
2016-05-19 $28.84 $28.92 $28.79 $28.90 $21.31 56,915
2016-05-18 $29.21 $29.45 $29.10 $29.15 $21.49 46,100
2016-05-17 $29.37 $29.51 $29.27 $29.33 $21.62 129,544
2016-05-16 $29.14 $29.41 $29.14 $29.34 $21.63 36,107
2016-05-13 $29.14 $29.23 $29.06 $29.15 $21.49 113,980
2016-05-12 $29.51 $29.51 $29.26 $29.35 $21.64 116,001
2016-05-11 $29.62 $29.67 $29.48 $29.48 $21.74 831,538
2016-05-10 $29.78 $29.96 $29.78 $29.95 $22.09 40,330
2016-05-09 $29.64 $29.73 $29.60 $29.65 $21.87 171,591
2016-05-06 $29.38 $29.54 $29.33 $29.49 $21.74 32,513
2016-05-05 $29.54 $29.64 $29.46 $29.53 $21.77 806,745
2016-05-04 $29.64 $29.64 $29.48 $29.57 $21.80 718,056
2016-05-03 $29.94 $29.94 $29.73 $29.75 $21.94 120,394
2016-05-02 $30.01 $30.16 $30.01 $30.13 $22.22 125,053
2016-04-29 $29.82 $29.92 $29.69 $29.91 $22.05 164,218
2016-04-28 $29.86 $30.08 $29.77 $29.80 $21.97 63,394
2016-04-27 $30.05 $30.12 $29.94 $30.06 $22.17 37,437
2016-04-26 $30.06 $30.22 $30.06 $30.16 $22.24 69,710
2016-04-25 $29.80 $29.94 $29.79 $29.90 $22.05 56,545
2016-04-22 $29.79 $29.82 $29.57 $29.68 $21.89 52,422
2016-04-21 $29.84 $29.92 $29.59 $29.64 $21.86 133,262
2016-04-20 $30.04 $30.08 $29.94 $29.96 $22.09 119,005
2016-04-19 $29.87 $30.09 $29.86 $29.98 $22.11 85,966
2016-04-18 $29.46 $29.76 $29.46 $29.75 $21.93 53,444
2016-04-15 $29.60 $29.60 $29.47 $29.47 $21.73 90,764
2016-04-14 $29.58 $29.67 $29.56 $29.56 $21.80 40,115
2016-04-13 $29.71 $29.77 $29.63 $29.73 $21.92 34,295
2016-04-12 $29.38 $29.59 $29.27 $29.51 $21.76 50,828
2016-04-11 $29.34 $29.51 $29.29 $29.29 $21.60 56,920
2016-04-08 $29.19 $29.31 $29.12 $29.18 $21.52 43,700
2016-04-07 $28.87 $28.98 $28.69 $28.77 $21.21 107,003
2016-04-06 $28.79 $29.09 $28.76 $29.09 $21.45 56,981
2016-04-05 $28.74 $28.79 $28.67 $28.67 $21.14 130,097
2016-04-04 $29.01 $29.03 $28.90 $28.90 $21.31 105,008
2016-04-01 $28.73 $28.96 $28.63 $28.94 $21.34 234,964
2016-03-31 $29.36 $29.37 $29.16 $29.22 $21.55 415,209
2016-03-30 $29.29 $29.49 $29.29 $29.38 $21.66 257,438
2016-03-29 $28.68 $29.15 $28.63 $29.12 $21.47 1,078,075
2016-03-28 $28.58 $28.78 $28.52 $28.67 $21.14 591,967
2016-03-24 $28.30 $28.54 $28.30 $28.52 $21.03 675,946
2016-03-23 $28.85 $28.85 $28.60 $28.60 $21.09 130,337
2016-03-22 $29.06 $29.23 $29.06 $29.21 $21.39 177,730
2016-03-21 $28.98 $29.32 $28.98 $29.20 $21.38 105,880
2016-03-18 $29.32 $29.37 $29.19 $29.19 $21.37 55,976
2016-03-17 $29.14 $29.39 $29.08 $29.32 $21.47 124,229
2016-03-16 $28.39 $28.99 $28.35 $28.98 $21.22 96,805
2016-03-15 $28.52 $28.53 $28.44 $28.51 $20.87 44,948
2016-03-14 $28.66 $28.71 $28.60 $28.67 $20.99 43,978
2016-03-11 $28.40 $28.65 $28.40 $28.64 $20.97 104,630
2016-03-10 $28.15 $28.22 $27.83 $27.99 $20.49 41,313
2016-03-09 $27.94 $28.05 $27.93 $27.97 $20.48 45,284
2016-03-08 $27.89 $27.99 $27.86 $27.86 $20.40 94,349
2016-03-07 $27.90 $28.10 $27.80 $27.97 $20.48 379,166
2016-03-04 $28.03 $28.26 $28.03 $28.13 $20.60 137,024
2016-03-03 $27.78 $28.04 $27.78 $28.00 $20.50 73,292
2016-03-02 $27.61 $27.91 $27.61 $27.88 $20.41 253,301
2016-03-01 $27.30 $27.72 $27.29 $27.72 $20.30 321,583
2016-02-29 $27.18 $27.25 $26.98 $26.98 $19.75 120,618
2016-02-26 $27.31 $27.36 $27.09 $27.10 $19.84 75,564
2016-02-25 $26.88 $27.28 $26.87 $27.28 $19.97 93,228
2016-02-24 $26.69 $27.12 $26.69 $27.12 $19.86 160,948
2016-02-23 $27.16 $27.16 $26.90 $26.91 $19.70 27,776
2016-02-22 $27.41 $27.41 $27.32 $27.38 $20.05 83,665
2016-02-19 $26.90 $27.16 $26.86 $27.16 $19.89 93,050
2016-02-18 $26.95 $26.95 $26.75 $26.82 $19.64 41,560
2016-02-17 $26.68 $26.95 $26.61 $26.91 $19.70 479,012
2016-02-16 $26.45 $26.63 $26.44 $26.62 $19.49 75,952
2016-02-12 $25.74 $26.02 $25.70 $26.02 $19.05 1,171,771
2016-02-11 $25.68 $25.87 $25.57 $25.72 $18.83 118,495
2016-02-10 $26.10 $26.24 $25.95 $25.96 $19.01 114,118
2016-02-09 $25.67 $25.93 $25.64 $25.83 $18.91 115,297
2016-02-08 $26.25 $26.25 $25.87 $26.10 $19.11 115,856
2016-02-05 $26.77 $26.89 $26.40 $26.49 $19.39 249,745
2016-02-04 $27.05 $27.12 $26.86 $26.92 $19.71 79,848
2016-02-03 $26.85 $27.04 $26.57 $27.04 $19.80 85,513
2016-02-02 $26.69 $26.75 $26.44 $26.53 $19.42 113,795
2016-02-01 $26.86 $27.12 $26.86 $27.04 $19.80 1,398,045
2016-01-29 $26.58 $26.90 $26.55 $26.88 $19.68 92,455
2016-01-28 $26.12 $26.12 $25.92 $26.06 $19.08 72,510
2016-01-27 $26.12 $26.22 $25.83 $25.91 $18.97 123,534
2016-01-26 $25.80 $26.12 $25.80 $26.09 $19.10 117,242
2016-01-25 $25.88 $25.92 $25.67 $25.69 $18.81 120,581
2016-01-22 $25.75 $26.01 $25.75 $25.99 $19.03 217,353
2016-01-21 $25.28 $25.56 $25.04 $25.35 $18.56 386,593
2016-01-20 $25.50 $25.52 $24.97 $25.33 $18.55 321,691
2016-01-19 $26.18 $26.18 $25.76 $25.89 $18.96 54,742
2016-01-15 $25.91 $26.01 $25.70 $25.83 $18.91 809,332
2016-01-14 $26.49 $26.77 $26.33 $26.61 $19.48 587,772
2016-01-13 $26.73 $26.76 $26.20 $26.28 $19.24 171,232
2016-01-12 $26.66 $26.78 $26.47 $26.64 $19.50 32,244
2016-01-11 $26.68 $26.68 $26.37 $26.56 $19.45 93,672
2016-01-08 $26.86 $26.86 $26.44 $26.47 $19.38 220,231
2016-01-07 $26.87 $27.10 $26.82 $26.89 $19.69 27,933
2016-01-06 $27.33 $27.35 $27.22 $27.34 $20.02 69,352
2016-01-05 $27.60 $27.68 $27.47 $27.67 $20.26 177,651
2016-01-04 $27.68 $27.68 $27.31 $27.58 $20.19 359,742
2015-12-31 $27.90 $28.16 $27.87 $27.89 $20.42 168,990
2015-12-30 $28.40 $28.40 $28.17 $28.25 $20.68 182,244
2015-12-29 $28.19 $28.46 $28.19 $28.44 $20.82 259,139
2015-12-28 $28.09 $28.13 $27.98 $28.07 $20.55 155,534
2015-12-24 $28.04 $28.29 $28.04 $28.17 $20.62 55,650
2015-12-23 $27.99 $28.25 $27.99 $28.22 $20.66 113,337
2015-12-22 $27.84 $27.99 $27.80 $27.94 $20.46 266,795
2015-12-21 $27.87 $27.97 $27.68 $27.76 $20.32 133,532
2015-12-18 $27.96 $28.12 $27.94 $27.94 $20.33 145,249
2015-12-17 $28.10 $28.22 $27.92 $27.92 $20.32 272,321
2015-12-16 $28.09 $28.32 $27.96 $28.22 $20.54 65,299
2015-12-15 $27.67 $27.82 $27.66 $27.69 $20.15 2,530,092
2015-12-14 $27.74 $27.74 $27.34 $27.65 $20.12 257,089
2015-12-11 $27.66 $27.68 $27.44 $27.53 $20.03 129,890
2015-12-10 $28.04 $28.11 $27.94 $27.98 $20.36 74,769
2015-12-09 $28.15 $28.29 $27.91 $28.06 $20.42 226,919
2015-12-08 $28.04 $28.22 $28.04 $28.16 $20.49 139,334
2015-12-07 $28.38 $28.50 $28.26 $28.34 $20.62 109,693
2015-12-04 $28.22 $28.49 $28.13 $28.47 $20.72 362,754
2015-12-03 $28.47 $28.48 $28.20 $28.25 $20.56 154,350
2015-12-02 $28.53 $28.62 $28.33 $28.36 $20.64 145,023
2015-12-01 $28.55 $28.79 $28.55 $28.76 $20.93 70,301
2015-11-30 $28.44 $28.44 $28.20 $28.23 $20.54 108,092
2015-11-27 $28.35 $28.39 $28.26 $28.33 $20.62 138,487
2015-11-25 $28.33 $28.49 $28.32 $28.46 $20.71 62,387
2015-11-24 $28.16 $28.46 $28.15 $28.43 $20.69 54,118
2015-11-23 $28.64 $28.65 $28.40 $28.48 $20.73 67,149
2015-11-20 $28.81 $28.85 $28.71 $28.73 $20.91 48,827
2015-11-19 $28.49 $28.64 $28.49 $28.55 $20.78 127,875
2015-11-18 $28.17 $28.42 $28.17 $28.37 $20.65 78,053
2015-11-17 $28.26 $28.34 $28.14 $28.18 $20.51 71,751
2015-11-16 $27.74 $28.09 $27.74 $28.09 $20.44 109,555
2015-11-13 $27.88 $27.88 $27.73 $27.75 $20.19 151,733
2015-11-12 $28.01 $28.05 $27.91 $27.92 $20.32 54,746
2015-11-11 $27.89 $28.08 $27.89 $27.97 $20.35 847,332
2015-11-10 $27.62 $27.79 $27.62 $27.77 $20.20 132,038
2015-11-09 $28.10 $28.10 $27.79 $27.84 $20.26 633,795
2015-11-06 $28.55 $28.55 $28.39 $28.50 $20.74 56,960
2015-11-05 $28.83 $28.87 $28.74 $28.85 $20.99 50,454
2015-11-04 $28.99 $29.00 $28.74 $28.80 $20.96 50,838
2015-11-03 $29.06 $29.25 $29.02 $29.17 $21.23 6,896,073
2015-11-02 $29.16 $29.40 $29.16 $29.40 $21.39 290,388
2015-10-30 $29.32 $29.44 $29.31 $29.35 $21.36 52,196
2015-10-29 $29.28 $29.42 $29.28 $29.39 $21.39 44,582
2015-10-28 $29.57 $29.71 $29.35 $29.56 $21.51 106,692
2015-10-27 $29.52 $29.66 $29.44 $29.46 $21.44 65,560
2015-10-26 $29.59 $29.65 $29.58 $29.58 $21.53 39,041
2015-10-23 $29.67 $29.77 $29.60 $29.71 $21.62 92,420
2015-10-22 $29.28 $29.59 $29.23 $29.47 $21.45 886,564
2015-10-21 $29.18 $29.20 $29.00 $29.00 $21.10 31,550
2015-10-20 $29.15 $29.25 $29.10 $29.15 $21.21 77,345
2015-10-19 $29.25 $29.30 $29.22 $29.28 $21.31 81,847
2015-10-16 $29.33 $29.39 $29.29 $29.31 $21.33 475,491
2015-10-15 $28.99 $29.36 $28.94 $29.31 $21.33 380,453
2015-10-14 $28.81 $28.93 $28.74 $28.83 $20.98 144,708
2015-10-13 $28.74 $28.89 $28.65 $28.68 $20.87 38,438
2015-10-12 $29.01 $29.05 $28.93 $28.97 $21.08 27,256
2015-10-09 $29.09 $29.09 $28.94 $29.03 $21.13 36,373
2015-10-08 $28.82 $29.13 $28.79 $29.10 $21.18 68,228
2015-10-07 $28.90 $28.92 $28.73 $28.87 $21.01 60,376
2015-10-06 $28.84 $28.89 $28.73 $28.84 $20.99 36,519
2015-10-05 $28.83 $28.98 $28.67 $28.95 $21.07 67,736
2015-10-02 $27.97 $28.46 $27.88 $28.46 $20.71 81,158
2015-10-01 $28.24 $28.26 $27.96 $28.11 $20.46 163,170
2015-09-30 $27.92 $28.04 $27.80 $28.01 $20.38 40,509
2015-09-29 $27.69 $27.80 $27.61 $27.66 $20.13 283,504
2015-09-28 $27.96 $27.96 $27.69 $27.74 $20.19 57,929
2015-09-25 $28.15 $28.26 $27.98 $28.07 $20.43 70,758
2015-09-24 $27.72 $27.87 $27.64 $27.85 $20.12 58,286
2015-09-23 $27.80 $27.83 $27.63 $27.70 $20.02 39,626
2015-09-22 $27.74 $27.80 $27.61 $27.75 $20.05 72,516
2015-09-21 $28.18 $28.31 $28.10 $28.17 $20.36 24,107
2015-09-18 $28.21 $28.40 $28.09 $28.12 $20.32 54,169
2015-09-17 $28.17 $28.62 $28.13 $28.34 $20.48 42,661
2015-09-16 $28.12 $28.29 $28.07 $28.26 $20.42 71,928
2015-09-15 $27.94 $28.16 $27.88 $28.08 $20.29 199,405
2015-09-14 $28.07 $28.11 $27.99 $28.07 $20.28 73,727
2015-09-11 $27.96 $28.20 $27.88 $28.20 $20.38 162,413
2015-09-10 $27.86 $28.15 $27.85 $28.03 $20.25 406,276
2015-09-09 $28.27 $28.27 $27.77 $27.79 $20.08 399,807
2015-09-08 $28.01 $28.15 $27.93 $28.14 $20.33 96,627
2015-09-04 $27.49 $27.51 $27.25 $27.33 $19.75 152,632
2015-09-03 $27.93 $28.12 $27.90 $27.97 $20.21 293,299
2015-09-02 $27.85 $27.94 $27.69 $27.94 $20.19 65,549
2015-09-01 $27.65 $27.76 $27.41 $27.50 $19.87 145,984
2015-08-31 $28.38 $28.43 $28.20 $28.24 $20.41 964,282
2015-08-28 $28.50 $28.65 $28.44 $28.62 $20.68 285,073
2015-08-27 $28.55 $28.93 $28.47 $28.87 $20.86 313,706
2015-08-26 $28.33 $28.39 $27.80 $28.39 $20.51 149,667
2015-08-25 $28.80 $28.80 $27.91 $27.91 $20.17 176,918
2015-08-24 $27.53 $28.08 $27.09 $27.71 $20.02 148,248
2015-08-21 $29.46 $29.46 $28.84 $28.84 $20.84 258,478
2015-08-20 $29.61 $29.75 $29.46 $29.46 $21.29 90,890
2015-08-19 $30.00 $30.09 $29.77 $29.97 $21.66 38,954
2015-08-18 $30.00 $30.17 $29.91 $30.06 $21.72 132,594
2015-08-17 $30.07 $30.17 $29.92 $30.14 $21.78 163,568
2015-08-14 $30.12 $30.29 $30.12 $30.21 $21.83 608,384
2015-08-13 $29.90 $30.12 $29.88 $30.06 $21.72 41,137
2015-08-12 $29.77 $29.99 $29.71 $29.99 $21.67 60,765
2015-08-11 $29.98 $30.04 $29.82 $29.92 $21.62 76,919
2015-08-10 $30.11 $30.40 $30.11 $30.38 $21.95 30,710
2015-08-07 $29.97 $30.13 $29.97 $30.10 $21.75 17,715
2015-08-06 $30.15 $30.15 $29.98 $30.09 $21.74 82,433
2015-08-05 $30.29 $30.40 $30.22 $30.24 $21.85 63,900
2015-08-04 $30.19 $30.23 $30.07 $30.09 $21.74 83,197
2015-08-03 $29.95 $30.01 $29.81 $29.91 $21.61 45,094
2015-07-31 $30.18 $30.18 $29.95 $29.95 $21.64 90,250
2015-07-30 $29.88 $29.94 $29.73 $29.93 $21.63 53,103

BTC iShares International Developed Real Estate ETF (IFGL) News Headlines

Recent BTC iShares International Developed Real Estate ETF (IFGL) News
Similar Companies to BTC iShares International Developed Real Estate ETF (IFGL) 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.