iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) Exchange: NYSE ARCA

Data as of April 25, 2024

$24.53 ($0.04) 0.14%

iShares Interest Rate Hedged Long-Term Corporate Bond ETF - Daily Information
Click for more stock information on iShares Interest Rate Hedged Long-Term Corporate Bond ETF.
Daily Information Data
Date April 25, 2024
Open $24.49
Previous Close $24.53
High $24.56
Low $24.45
Adjusted Open $24.49
Previous Adjusted Close $24.53
Adjusted High $24.56
Adjusted Low $24.45

About iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)

The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. dollar-denominated investment-grade corporate bonds with remaining maturities greater than ten years, and in one or more underlying funds that principally invest in U.S. dollar-denominated investment-grade corporate bonds. The Fund intends to invest a substantial portion of its assets in the Underlying Fund. The Fund attempts to mitigate the interest rate risk of the underlying securities and/or the Underlying Fund (as determined by BFA) primarily through the use of positions in both U.S. Treasury futures contracts and interest rate swaps (i.e., enter into a contract or contracts in which the Fund will make fixed-rate payments while receiving floating-rate payments based on a reference rate). The bonds in which the Underlying Fund invest may include U.S. dollar-denominated investment-grade corporate bonds, including those of non-U.S. corporations, and generally have at least ten years until maturity at the time of investment. The Fund may also invest in other interest rate futures contracts, including but not limited to, Eurodollar and Federal Funds futures. The Fund’s futures and interest rate swap positions are not intended to mitigate credit risk or other factors influencing the price of investment-grade corporate bonds, which may have a greater impact than interest rates. Under normal circumstances, the Fund and the Underlying Fund will seek to maintain a weighted average maturity that is greater than ten years. Weighted average maturity is a U.S. dollar-weighted average of the remaining term to maturity of the underlying securities in the Underlying Fund's portfolio. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may also invest in other ETFs (including other iShares funds), U.S. government securities, options and swap contracts, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Underlying Fund 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. The CFTC has adopted certain requirements that subject registered investment companies and their advisers to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net asset value in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of CFTC-regulated futures, options and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”). The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. 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).

Historical Stock Data for iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)

Date Open High Low Close Adj.Close Volume
2024-04-25 $24.49 $24.56 $24.45 $24.53 $24.53 30,588
2024-04-24 $24.52 $24.52 $24.48 $24.50 $24.50 17,553
2024-04-23 $24.49 $24.55 $24.49 $24.52 $24.52 113,304
2024-04-22 $24.47 $24.51 $24.46 $24.50 $24.50 34,805
2024-04-19 $24.43 $24.45 $24.40 $24.41 $24.41 125,838
2024-04-18 $24.43 $24.44 $24.40 $24.43 $24.43 37,715
2024-04-17 $24.45 $24.45 $24.37 $24.37 $24.37 26,051
2024-04-16 $24.40 $24.40 $24.33 $24.39 $24.39 21,135
2024-04-15 $24.54 $24.54 $24.40 $24.40 $24.40 30,135
2024-04-12 $24.52 $24.52 $24.47 $24.50 $24.50 12,539
2024-04-11 $24.56 $24.59 $24.53 $24.55 $24.55 87,463
2024-04-10 $24.57 $24.60 $24.54 $24.56 $24.56 18,646
2024-04-09 $24.59 $24.59 $24.54 $24.58 $24.58 25,446
2024-04-08 $24.50 $24.59 $24.50 $24.56 $24.56 43,382
2024-04-05 $24.42 $24.48 $24.42 $24.48 $24.48 43,713
2024-04-04 $24.48 $24.52 $24.40 $24.41 $24.41 20,958
2024-04-03 $24.46 $24.52 $24.45 $24.47 $24.47 47,767
2024-04-02 $24.44 $24.46 $24.39 $24.46 $24.46 14,033
2024-04-01 $24.59 $24.61 $24.56 $24.59 $24.45 22,749
2024-03-28 $24.60 $24.62 $24.58 $24.60 $24.46 14,585
2024-03-27 $24.51 $24.59 $24.51 $24.59 $24.45 24,348
2024-03-26 $24.57 $24.57 $24.52 $24.53 $24.39 221,979
2024-03-25 $24.59 $24.59 $24.55 $24.56 $24.42 17,466
2024-03-22 $24.58 $24.59 $24.56 $24.58 $24.44 24,025
2024-03-21 $24.57 $24.61 $24.57 $24.59 $24.45 29,299
2024-03-20 $24.48 $24.54 $24.43 $24.54 $24.40 8,886
2024-03-19 $24.47 $24.52 $24.47 $24.49 $24.35 17,006
2024-03-18 $24.51 $24.52 $24.49 $24.50 $24.36 12,305
2024-03-15 $24.44 $24.49 $24.42 $24.48 $24.34 31,230
2024-03-14 $24.44 $24.44 $24.39 $24.44 $24.30 19,251
2024-03-13 $24.43 $24.45 $24.38 $24.42 $24.28 10,924
2024-03-12 $24.39 $24.40 $24.37 $24.39 $24.25 31,704
2024-03-11 $24.29 $24.36 $24.28 $24.35 $24.21 54,811
2024-03-08 $24.28 $24.34 $24.27 $24.28 $24.14 94,440
2024-03-07 $24.26 $24.31 $24.23 $24.26 $24.12 6,297
2024-03-06 $24.22 $24.25 $24.21 $24.23 $24.09 38,490
2024-03-05 $24.27 $24.27 $24.17 $24.18 $24.04 12,487
2024-03-04 $24.26 $24.27 $24.22 $24.25 $24.11 26,782
2024-03-01 $24.33 $24.38 $24.30 $24.37 $24.37 23,066
2024-02-29 $24.37 $24.41 $24.30 $24.33 $24.33 14,094
2024-02-28 $24.37 $24.37 $24.29 $24.30 $24.30 185,872
2024-02-27 $24.42 $24.48 $24.42 $24.45 $24.45 17,418
2024-02-26 $24.44 $24.45 $24.41 $24.42 $24.42 83,934
2024-02-23 $24.54 $24.54 $24.50 $24.51 $24.51 21,752
2024-02-22 $24.59 $24.59 $24.51 $24.54 $24.54 92,770
2024-02-21 $24.50 $24.54 $24.45 $24.54 $24.54 28,253
2024-02-20 $24.46 $24.49 $24.41 $24.49 $24.49 16,431
2024-02-16 $24.46 $24.48 $24.42 $24.45 $24.45 17,043
2024-02-15 $24.41 $24.44 $24.38 $24.42 $24.42 13,976
2024-02-14 $24.35 $24.37 $24.34 $24.37 $24.37 19,449
2024-02-13 $24.26 $24.35 $24.26 $24.34 $24.34 142,472
2024-02-12 $24.35 $24.35 $24.31 $24.32 $24.32 12,730
2024-02-09 $24.34 $24.37 $24.33 $24.35 $24.35 37,763
2024-02-08 $24.40 $24.40 $24.33 $24.35 $24.35 54,013
2024-02-07 $24.42 $24.42 $24.37 $24.41 $24.41 28,122
2024-02-06 $24.43 $24.46 $24.42 $24.42 $24.42 29,611
2024-02-05 $24.46 $24.46 $24.39 $24.45 $24.45 23,381
2024-02-02 $24.37 $24.47 $24.36 $24.44 $24.44 69,758
2024-02-01 $24.52 $24.55 $24.46 $24.48 $24.33 30,175
2024-01-31 $24.63 $24.63 $24.51 $24.51 $24.36 20,662
2024-01-30 $24.64 $24.68 $24.60 $24.65 $24.50 22,005
2024-01-29 $24.80 $24.80 $24.65 $24.68 $24.53 117,831
2024-01-26 $24.72 $24.72 $24.66 $24.66 $24.66 9,035
2024-01-25 $24.69 $24.72 $24.65 $24.67 $24.67 8,233
2024-01-24 $24.64 $24.67 $24.54 $24.61 $24.61 15,406
2024-01-23 $24.64 $24.64 $24.52 $24.54 $24.54 25,052
2024-01-22 $24.65 $24.66 $24.55 $24.59 $24.59 31,500
2024-01-19 $24.55 $24.61 $24.53 $24.58 $24.58 31,959
2024-01-18 $24.49 $24.59 $24.49 $24.55 $24.55 21,045
2024-01-17 $24.38 $24.48 $24.32 $24.48 $24.48 16,717
2024-01-16 $24.48 $24.48 $24.36 $24.41 $24.41 24,071
2024-01-12 $24.53 $24.53 $24.43 $24.49 $24.49 15,807
2024-01-11 $24.49 $24.53 $24.44 $24.49 $24.49 26,233
2024-01-10 $24.48 $24.52 $24.44 $24.47 $24.47 20,991
2024-01-09 $24.31 $24.48 $24.31 $24.44 $24.44 31,702
2024-01-08 $24.25 $24.36 $24.21 $24.31 $24.31 45,747
2024-01-05 $24.20 $24.22 $24.14 $24.16 $24.16 22,608
2024-01-04 $24.10 $24.16 $24.05 $24.14 $24.14 21,846
2024-01-03 $24.15 $24.15 $23.99 $24.05 $24.05 216,149
2024-01-02 $24.22 $24.23 $24.07 $24.22 $24.22 419,788
2023-12-29 $24.34 $24.34 $24.17 $24.17 $24.17 24,027
2023-12-28 $24.27 $24.29 $24.24 $24.27 $24.27 23,183
2023-12-27 $24.23 $24.29 $24.19 $24.28 $24.28 34,074
2023-12-26 $24.07 $24.23 $24.07 $24.19 $24.19 23,392
2023-12-22 $24.17 $24.19 $24.09 $24.10 $24.10 40,723
2023-12-21 $24.33 $24.34 $24.27 $24.34 $24.17 23,426
2023-12-20 $24.29 $24.33 $24.27 $24.29 $24.12 9,843
2023-12-19 $24.40 $24.41 $24.33 $24.33 $24.16 39,819
2023-12-18 $24.51 $24.51 $24.39 $24.40 $24.23 9,803
2023-12-15 $24.50 $24.62 $24.43 $24.45 $24.27 84,650
2023-12-14 $24.53 $24.57 $24.49 $24.51 $24.33 36,721
2023-12-13 $24.50 $24.56 $24.39 $24.50 $24.33 17,960
2023-12-12 $24.28 $24.45 $24.28 $24.45 $24.28 11,103
2023-12-11 $24.36 $24.39 $24.29 $24.34 $24.17 7,150
2023-12-08 $24.24 $24.38 $24.24 $24.33 $24.16 15,219
2023-12-07 $24.31 $24.31 $24.24 $24.29 $24.12 4,754
2023-12-06 $24.26 $24.34 $24.24 $24.25 $24.08 10,421
2023-12-05 $24.27 $24.31 $24.24 $24.31 $24.14 9,072
2023-12-04 $24.33 $24.33 $24.26 $24.26 $24.09 89,706
2023-12-01 $24.46 $24.50 $24.44 $24.50 $24.50 11,317
2023-11-30 $24.32 $24.43 $24.32 $24.41 $24.41 6,915
2023-11-29 $24.36 $24.36 $24.29 $24.34 $24.34 9,003
2023-11-28 $24.42 $24.42 $24.20 $24.29 $24.29 23,263
2023-11-27 $24.43 $24.43 $24.22 $24.34 $24.34 25,266
2023-11-24 $24.32 $24.33 $24.29 $24.30 $24.30 6,281
2023-11-22 $24.21 $24.30 $24.19 $24.30 $24.30 20,761
2023-11-21 $24.19 $24.19 $24.13 $24.17 $24.17 15,197
2023-11-20 $24.18 $24.21 $24.17 $24.21 $24.21 5,682
2023-11-17 $24.18 $24.18 $24.08 $24.17 $24.17 17,858
2023-11-16 $24.06 $24.08 $23.99 $24.08 $24.08 12,443
2023-11-15 $24.02 $24.04 $23.95 $23.99 $23.99 14,035
2023-11-14 $23.91 $24.03 $23.91 $23.96 $23.96 13,308
2023-11-13 $23.93 $23.93 $23.84 $23.87 $23.87 13,173
2023-11-10 $23.87 $23.92 $23.81 $23.92 $23.92 19,225
2023-11-09 $23.84 $23.84 $23.77 $23.82 $23.82 17,961
2023-11-08 $23.82 $23.82 $23.76 $23.76 $23.76 3,926
2023-11-07 $23.62 $23.79 $23.62 $23.74 $23.74 3,619
2023-11-06 $23.54 $23.58 $23.49 $23.51 $23.51 13,862
2023-11-03 $23.77 $23.84 $23.76 $23.76 $23.76 51,305
2023-11-02 $23.73 $23.80 $23.71 $23.76 $23.76 13,924
2023-11-01 $23.76 $23.83 $23.69 $23.83 $23.67 5,244
2023-10-31 $23.69 $23.77 $23.69 $23.69 $23.53 11,516
2023-10-30 $23.76 $23.76 $23.70 $23.72 $23.56 2,515
2023-10-27 $23.77 $23.82 $23.70 $23.81 $23.81 59,523
2023-10-26 $23.75 $23.79 $23.72 $23.77 $23.77 18,724
2023-10-25 $23.79 $23.81 $23.68 $23.81 $23.81 146,975
2023-10-24 $23.73 $23.79 $23.73 $23.75 $23.75 4,752
2023-10-23 $23.67 $23.77 $23.65 $23.73 $23.73 9,349
2023-10-20 $23.60 $23.65 $23.56 $23.62 $23.62 22,487
2023-10-19 $23.72 $23.74 $23.63 $23.63 $23.63 5,795
2023-10-18 $23.82 $23.82 $23.68 $23.70 $23.70 3,645
2023-10-17 $23.82 $23.82 $23.76 $23.80 $23.80 3,679
2023-10-16 $23.84 $23.87 $23.82 $23.84 $23.84 6,419
2023-10-13 $23.84 $23.84 $23.79 $23.79 $23.79 3,749
2023-10-12 $23.86 $23.91 $23.80 $23.85 $23.85 4,744
2023-10-11 $23.89 $23.93 $23.79 $23.83 $23.83 5,265
2023-10-10 $23.91 $23.94 $23.82 $23.88 $23.88 6,054
2023-10-09 $23.74 $23.87 $23.74 $23.82 $23.82 3,810
2023-10-06 $23.72 $23.85 $23.72 $23.76 $23.76 28,274
2023-10-05 $23.71 $23.86 $23.65 $23.70 $23.70 23,383
2023-10-04 $23.72 $23.81 $23.70 $23.74 $23.74 6,325
2023-10-03 $23.77 $23.77 $23.64 $23.64 $23.64 13,824
2023-10-02 $23.86 $24.02 $23.81 $23.94 $23.77 36,564
2023-09-29 $24.06 $24.07 $23.88 $23.94 $23.77 10,362
2023-09-28 $24.04 $24.04 $23.95 $23.97 $23.81 6,490
2023-09-27 $24.14 $24.14 $23.95 $24.04 $23.87 17,810
2023-09-26 $24.11 $24.15 $24.00 $24.00 $23.83 8,450
2023-09-25 $24.12 $24.20 $24.05 $24.11 $23.94 17,729
2023-09-22 $24.09 $24.14 $24.03 $24.08 $23.92 13,903
2023-09-21 $24.09 $24.09 $24.00 $24.05 $23.88 8,347
2023-09-20 $24.04 $24.08 $23.98 $24.05 $23.88 6,365
2023-09-19 $23.89 $24.01 $23.89 $23.98 $23.81 12,854
2023-09-18 $23.98 $23.98 $23.90 $23.96 $23.79 6,157
2023-09-15 $23.97 $23.98 $23.89 $23.95 $23.78 24,376
2023-09-14 $23.93 $23.98 $23.87 $23.88 $23.72 7,370
2023-09-13 $23.84 $23.90 $23.81 $23.84 $23.68 43,600
2023-09-12 $23.86 $23.92 $23.83 $23.86 $23.69 8,996
2023-09-11 $24.01 $24.01 $23.83 $23.90 $23.74 4,965
2023-09-08 $23.90 $23.95 $23.85 $23.90 $23.74 7,100
2023-09-07 $23.89 $23.91 $23.85 $23.91 $23.75 6,200
2023-09-06 $23.81 $23.83 $23.75 $23.77 $23.61 5,437
2023-09-05 $23.83 $23.83 $23.71 $23.78 $23.62 1,490
2023-09-01 $24.00 $24.00 $23.91 $23.97 $23.97 4,743
2023-08-31 $24.08 $24.08 $23.96 $24.01 $24.01 12,359
2023-08-30 $24.03 $24.06 $24.00 $24.03 $24.03 2,082
2023-08-29 $24.06 $24.07 $23.96 $24.06 $24.06 5,370
2023-08-28 $24.00 $24.01 $23.94 $23.98 $23.98 8,981
2023-08-25 $23.96 $23.98 $23.90 $23.95 $23.95 2,509
2023-08-24 $23.94 $23.94 $23.82 $23.91 $23.91 4,340
2023-08-23 $23.87 $23.96 $23.81 $23.93 $23.93 9,618
2023-08-22 $23.80 $23.92 $23.78 $23.84 $23.84 12,444
2023-08-21 $23.81 $23.81 $23.76 $23.79 $23.79 4,806
2023-08-18 $23.60 $23.79 $23.60 $23.78 $23.78 5,636
2023-08-17 $23.71 $23.71 $23.63 $23.69 $23.69 6,543
2023-08-16 $23.71 $23.76 $23.65 $23.73 $23.73 22,899
2023-08-15 $23.76 $23.79 $23.75 $23.76 $23.76 7,255
2023-08-14 $23.75 $23.85 $23.73 $23.80 $23.80 16,254
2023-08-11 $23.73 $23.80 $23.67 $23.70 $23.70 23,530
2023-08-10 $23.71 $23.81 $23.65 $23.68 $23.68 36,129
2023-08-09 $23.86 $23.86 $23.67 $23.71 $23.71 125,842
2023-08-08 $23.74 $23.78 $23.65 $23.74 $23.74 20,803
2023-08-07 $23.73 $23.85 $23.71 $23.72 $23.72 55,995
2023-08-04 $23.83 $23.89 $23.79 $23.82 $23.82 395,026
2023-08-03 $23.70 $23.79 $23.70 $23.77 $23.77 1,875
2023-08-02 $23.79 $23.79 $23.67 $23.74 $23.74 8,642
2023-08-01 $24.08 $24.08 $23.96 $24.04 $23.86 18,868
2023-07-31 $24.08 $24.18 $24.02 $24.07 $23.89 14,929
2023-07-28 $23.97 $24.07 $23.94 $24.03 $23.84 14,218
2023-07-27 $23.99 $24.04 $23.95 $23.96 $23.78 23,474
2023-07-26 $24.00 $24.03 $23.88 $23.95 $23.77 36,530
2023-07-25 $23.89 $24.01 $23.87 $23.89 $23.89 31,675
2023-07-24 $23.87 $23.94 $23.77 $23.92 $23.92 22,012
2023-07-21 $23.90 $23.90 $23.74 $23.87 $23.87 39,269
2023-07-20 $23.75 $23.84 $23.69 $23.74 $23.74 24,603
2023-07-19 $23.75 $23.85 $23.67 $23.73 $23.73 38,564
2023-07-18 $23.76 $23.81 $23.64 $23.79 $23.79 22,556
2023-07-17 $23.66 $23.75 $23.61 $23.61 $23.61 23,541
2023-07-14 $23.80 $23.81 $23.65 $23.73 $23.73 17,572
2023-07-13 $23.81 $23.84 $23.70 $23.77 $23.77 19,799
2023-07-12 $23.77 $23.83 $23.69 $23.73 $23.73 31,628
2023-07-11 $23.73 $23.80 $23.67 $23.80 $23.80 21,877
2023-07-10 $23.70 $23.70 $23.59 $23.66 $23.66 5,293
2023-07-07 $23.68 $23.68 $23.64 $23.64 $23.64 3,742
2023-07-06 $23.53 $23.60 $23.53 $23.60 $23.60 2,924
2023-07-05 $23.65 $23.70 $23.65 $23.65 $23.65 5,525
2023-07-03 $23.84 $23.84 $23.73 $23.80 $23.67 7,610
2023-06-30 $23.69 $23.76 $23.69 $23.76 $23.63 1,706
2023-06-29 $23.65 $23.65 $23.59 $23.64 $23.51 3,325
2023-06-28 $23.57 $23.64 $23.57 $23.62 $23.49 1,648
2023-06-27 $23.52 $23.64 $23.52 $23.64 $23.51 3,665
2023-06-26 $23.51 $23.61 $23.51 $23.53 $23.40 7,007
2023-06-23 $23.60 $23.60 $23.50 $23.57 $23.57 12,611
2023-06-22 $23.53 $23.62 $23.53 $23.62 $23.62 20,084
2023-06-21 $23.60 $23.60 $23.55 $23.58 $23.58 9,540
2023-06-20 $23.56 $23.63 $23.56 $23.63 $23.63 2,669
2023-06-16 $23.60 $23.67 $23.56 $23.64 $23.64 9,457
2023-06-15 $23.43 $23.63 $23.42 $23.57 $23.57 27,527
2023-06-14 $23.45 $23.50 $23.39 $23.46 $23.46 18,843
2023-06-13 $23.33 $23.42 $23.32 $23.42 $23.42 46,240
2023-06-12 $23.31 $23.34 $23.28 $23.34 $23.34 3,970
2023-06-09 $23.22 $23.35 $23.22 $23.33 $23.33 14,059
2023-06-08 $23.25 $23.32 $23.25 $23.29 $23.29 4,829
2023-06-07 $23.36 $23.36 $23.26 $23.29 $23.29 20,077
2023-06-06 $23.37 $23.37 $23.25 $23.32 $23.32 13,357
2023-06-05 $23.45 $23.45 $23.26 $23.29 $23.29 245,700
2023-06-02 $23.21 $23.30 $23.21 $23.30 $23.30 5,695
2023-06-01 $23.29 $23.38 $23.29 $23.32 $23.20 4,390
2023-05-31 $23.30 $23.30 $23.24 $23.26 $23.14 6,729
2023-05-30 $23.47 $23.47 $23.30 $23.36 $23.24 5,644
2023-05-26 $23.35 $23.37 $23.28 $23.32 $23.20 3,921
2023-05-25 $23.30 $23.30 $23.21 $23.24 $23.12 4,052
2023-05-24 $23.25 $23.27 $23.15 $23.27 $23.15 7,345
2023-05-23 $23.19 $23.29 $23.19 $23.28 $23.16 4,477
2023-05-22 $23.06 $23.23 $23.06 $23.15 $23.03 7,242
2023-05-19 $23.22 $23.22 $23.08 $23.11 $23.11 3,716
2023-05-18 $23.02 $23.07 $23.02 $23.07 $23.07 1,188
2023-05-17 $22.97 $23.09 $22.97 $23.05 $23.05 3,001
2023-05-16 $22.94 $23.05 $22.93 $22.93 $22.93 367,597
2023-05-15 $23.01 $23.12 $23.00 $23.00 $23.00 16,040
2023-05-12 $23.14 $23.17 $23.06 $23.14 $23.14 8,979
2023-05-11 $23.12 $23.18 $23.10 $23.18 $23.18 13,996
2023-05-10 $23.27 $23.27 $23.07 $23.12 $23.12 14,438
2023-05-09 $23.21 $23.29 $23.15 $23.22 $23.22 11,128
2023-05-08 $23.23 $23.24 $23.16 $23.16 $23.16 7,514
2023-05-05 $23.28 $23.28 $23.20 $23.24 $23.24 3,994
2023-05-04 $23.20 $23.24 $23.14 $23.21 $23.21 42,156
2023-05-03 $23.29 $23.34 $23.22 $23.22 $23.22 4,411
2023-05-02 $23.24 $23.37 $23.19 $23.33 $23.33 18,890
2023-05-01 $23.30 $23.45 $23.30 $23.33 $23.21 4,825
2023-04-28 $23.51 $23.52 $23.43 $23.48 $23.48 4,713
2023-04-27 $23.43 $23.53 $23.43 $23.53 $23.53 2,521
2023-04-26 $23.42 $23.42 $23.35 $23.41 $23.41 1,152
2023-04-25 $23.45 $23.56 $23.42 $23.43 $23.43 293,553
2023-04-24 $23.47 $23.54 $23.46 $23.52 $23.52 5,243
2023-04-21 $23.52 $23.58 $23.44 $23.54 $23.54 4,648
2023-04-20 $23.48 $23.48 $23.38 $23.42 $23.42 1,794
2023-04-19 $23.59 $23.59 $23.45 $23.45 $23.45 7,322
2023-04-18 $23.51 $23.60 $23.51 $23.60 $23.60 5,668
2023-04-17 $23.51 $23.52 $23.38 $23.44 $23.44 9,415
2023-04-14 $23.38 $23.46 $23.25 $23.44 $23.44 26,008
2023-04-13 $23.26 $23.36 $23.18 $23.36 $23.36 36,454
2023-04-12 $23.44 $23.44 $23.23 $23.27 $23.27 28,895
2023-04-11 $23.42 $23.49 $23.35 $23.42 $23.42 58,111
2023-04-10 $23.25 $23.42 $23.24 $23.38 $23.38 3,499
2023-04-06 $23.25 $23.34 $23.23 $23.24 $23.24 11,530
2023-04-05 $23.23 $23.25 $23.08 $23.24 $23.24 152,004
2023-04-04 $23.24 $23.31 $23.16 $23.25 $23.25 339,550
2023-04-03 $23.42 $23.49 $23.37 $23.48 $23.36 6,365
2023-03-31 $23.30 $23.40 $23.30 $23.37 $23.25 12,045
2023-03-30 $23.46 $23.46 $23.32 $23.33 $23.21 5,268
2023-03-29 $23.23 $23.26 $23.14 $23.26 $23.14 6,281
2023-03-28 $23.18 $23.18 $23.03 $23.13 $23.02 5,533
2023-03-27 $23.14 $23.30 $23.10 $23.18 $23.18 4,280
2023-03-24 $23.14 $23.21 $23.09 $23.15 $23.15 1,662
2023-03-23 $23.29 $23.34 $23.18 $23.18 $23.18 4,704
2023-03-22 $23.38 $23.38 $23.13 $23.22 $23.22 7,614
2023-03-21 $23.16 $23.29 $23.09 $23.22 $23.22 283,068
2023-03-20 $23.00 $23.15 $22.97 $23.10 $23.10 6,725
2023-03-17 $23.14 $23.20 $23.01 $23.06 $23.06 6,192
2023-03-16 $23.09 $23.35 $23.02 $23.31 $23.31 4,260
2023-03-15 $22.93 $23.17 $22.92 $23.15 $23.15 9,044
2023-03-14 $23.07 $23.30 $23.01 $23.10 $23.10 19,052
2023-03-13 $22.66 $23.05 $22.66 $23.00 $23.00 8,446
2023-03-10 $23.26 $23.26 $23.12 $23.21 $23.21 18,551
2023-03-09 $23.53 $23.57 $23.29 $23.29 $23.29 14,362
2023-03-08 $23.57 $23.61 $23.39 $23.45 $23.45 9,868
2023-03-07 $23.67 $23.67 $23.50 $23.54 $23.54 4,703
2023-03-06 $23.87 $23.87 $23.63 $23.67 $23.67 31,762
2023-03-03 $23.65 $23.70 $23.63 $23.68 $23.68 2,350
2023-03-02 $23.43 $23.59 $23.43 $23.59 $23.59 13,171
2023-03-01 $23.65 $23.65 $23.56 $23.60 $23.46 7,049
2023-02-28 $23.49 $23.63 $23.49 $23.60 $23.60 6,125
2023-02-27 $23.60 $23.70 $23.57 $23.57 $23.57 5,278
2023-02-24 $23.67 $23.67 $23.58 $23.67 $23.67 21,391
2023-02-23 $23.70 $23.75 $23.61 $23.73 $23.73 7,030
2023-02-22 $23.60 $23.69 $23.54 $23.64 $23.64 14,596
2023-02-21 $23.71 $23.71 $23.54 $23.60 $23.60 14,242
2023-02-17 $23.64 $23.73 $23.57 $23.68 $23.68 11,082
2023-02-16 $23.62 $23.72 $23.62 $23.66 $23.66 4,398
2023-02-15 $23.73 $23.82 $23.71 $23.81 $23.81 10,917
2023-02-14 $23.85 $23.85 $23.72 $23.80 $23.80 9,064
2023-02-13 $23.76 $23.77 $23.62 $23.74 $23.74 5,957
2023-02-10 $23.68 $23.78 $23.68 $23.76 $23.76 16,989
2023-02-09 $23.87 $23.91 $23.67 $23.68 $23.68 116,291
2023-02-08 $23.97 $24.02 $23.87 $23.87 $23.87 3,864
2023-02-07 $23.90 $23.98 $23.82 $23.97 $23.97 23,347
2023-02-06 $23.88 $24.00 $23.87 $23.94 $23.94 10,949
2023-02-03 $23.94 $24.04 $23.94 $23.97 $23.97 3,703
2023-02-02 $24.05 $24.06 $23.91 $23.99 $23.99 34,144
2023-02-01 $23.97 $24.17 $23.97 $24.07 $23.92 7,804
2023-01-31 $23.99 $24.07 $23.94 $24.03 $24.03 4,158
2023-01-30 $23.99 $24.00 $23.89 $23.95 $23.95 9,069
2023-01-27 $23.93 $23.99 $23.87 $23.93 $23.93 7,596
2023-01-26 $23.84 $23.92 $23.84 $23.91 $23.91 3,083
2023-01-25 $23.81 $23.88 $23.76 $23.82 $23.82 36,919
2023-01-24 $23.84 $23.92 $23.58 $23.86 $23.86 627,994
2023-01-23 $23.81 $23.92 $23.81 $23.85 $23.85 11,108
2023-01-20 $23.78 $23.93 $23.72 $23.85 $23.85 8,556
2023-01-19 $23.77 $23.84 $23.76 $23.84 $23.84 10,525
2023-01-18 $23.82 $23.98 $23.77 $23.81 $23.81 10,469
2023-01-17 $23.78 $23.81 $23.71 $23.79 $23.79 12,884
2023-01-13 $23.72 $23.89 $23.65 $23.84 $23.84 7,177
2023-01-12 $23.57 $23.73 $23.54 $23.72 $23.72 29,557
2023-01-11 $23.71 $23.71 $23.55 $23.58 $23.58 5,040
2023-01-10 $23.51 $23.52 $23.42 $23.52 $23.52 9,366
2023-01-09 $23.31 $23.46 $23.31 $23.35 $23.35 16,659
2023-01-06 $23.35 $23.44 $23.30 $23.44 $23.44 5,230
2023-01-05 $23.19 $23.28 $23.14 $23.24 $23.24 17,347
2023-01-04 $23.12 $23.25 $23.10 $23.21 $23.21 11,983
2023-01-03 $23.22 $23.26 $23.10 $23.18 $23.18 23,792
2022-12-30 $23.28 $23.35 $23.15 $23.22 $23.22 7,077
2022-12-29 $23.40 $23.40 $23.22 $23.30 $23.30 8,495
2022-12-28 $23.32 $23.44 $23.25 $23.29 $23.29 172,711
2022-12-27 $23.38 $23.42 $23.25 $23.26 $23.26 171,547
2022-12-23 $23.43 $23.45 $23.34 $23.40 $23.40 11,895
2022-12-22 $23.38 $23.44 $23.31 $23.38 $23.26 7,779
2022-12-21 $23.37 $23.37 $23.33 $23.35 $23.23 10,568
2022-12-20 $23.26 $23.28 $23.15 $23.23 $23.11 21,871
2022-12-19 $23.50 $23.50 $23.25 $23.36 $23.24 26,019
2022-12-16 $23.56 $23.56 $23.39 $23.43 $23.31 17,470
2022-12-15 $23.54 $23.58 $23.44 $23.54 $23.42 8,902
2022-12-14 $23.57 $23.63 $23.49 $23.59 $23.47 7,801
2022-12-13 $23.72 $23.72 $23.47 $23.62 $23.50 19,447
2022-12-12 $23.66 $23.66 $23.46 $23.57 $23.45 16,721
2022-12-09 $23.60 $23.66 $23.45 $23.57 $23.45 17,654
2022-12-08 $23.49 $23.53 $23.45 $23.46 $23.34 7,196
2022-12-07 $23.32 $23.40 $23.25 $23.36 $23.24 12,242
2022-12-06 $23.41 $23.53 $23.35 $23.39 $23.27 15,340
2022-12-05 $23.30 $23.37 $23.26 $23.37 $23.25 2,882
2022-12-02 $23.20 $23.41 $23.14 $23.37 $23.26 18,033
2022-12-01 $23.44 $23.52 $23.31 $23.38 $23.10 19,579
2022-11-30 $23.20 $23.34 $23.15 $23.34 $23.06 9,391
2022-11-29 $23.15 $23.22 $23.14 $23.20 $22.93 14,916
2022-11-28 $23.35 $23.35 $23.15 $23.20 $22.92 7,428
2022-11-25 $23.50 $23.50 $23.36 $23.41 $23.13 9,562
2022-11-23 $23.28 $23.31 $23.26 $23.31 $23.03 4,240
2022-11-22 $23.22 $23.31 $23.18 $23.29 $23.01 5,738
2022-11-21 $23.14 $23.20 $23.12 $23.17 $22.89 15,217
2022-11-18 $23.12 $23.18 $23.08 $23.14 $22.87 12,447
2022-11-17 $22.94 $23.02 $22.92 $23.02 $22.74 11,522
2022-11-16 $22.95 $23.04 $22.95 $23.03 $22.75 8,823
2022-11-15 $23.00 $23.01 $22.92 $23.01 $22.73 3,972
2022-11-14 $22.87 $22.94 $22.83 $22.83 $22.56 11,446
2022-11-11 $22.77 $22.90 $22.77 $22.84 $22.84 6,783
2022-11-10 $22.62 $22.73 $22.59 $22.73 $22.73 7,438
2022-11-09 $22.50 $22.53 $22.39 $22.39 $22.39 7,502
2022-11-08 $22.68 $22.68 $22.57 $22.62 $22.62 8,010
2022-11-07 $22.57 $22.77 $22.57 $22.72 $22.72 10,981
2022-11-04 $22.66 $22.72 $22.59 $22.65 $22.65 5,177
2022-11-03 $22.44 $22.58 $22.44 $22.51 $22.51 18,307
2022-11-02 $22.61 $22.74 $22.55 $22.62 $22.62 24,385
2022-11-01 $22.53 $22.70 $22.47 $22.68 $22.61 4,150
2022-10-31 $22.40 $22.51 $22.40 $22.47 $22.40 5,939
2022-10-28 $22.33 $22.58 $22.33 $22.49 $22.42 6,562
2022-10-27 $22.47 $22.48 $22.40 $22.41 $22.34 3,491
2022-10-26 $22.58 $22.58 $22.44 $22.46 $22.39 16,916
2022-10-25 $22.44 $22.62 $22.44 $22.49 $22.42 529,147
2022-10-24 $22.41 $22.49 $22.36 $22.41 $22.34 7,381
2022-10-21 $22.30 $22.44 $22.30 $22.43 $22.36 14,553
2022-10-20 $22.30 $22.39 $22.26 $22.31 $22.24 9,674
2022-10-19 $22.39 $22.41 $22.27 $22.31 $22.31 25,645
2022-10-18 $22.37 $22.44 $22.26 $22.38 $22.38 410,046
2022-10-17 $22.24 $22.27 $22.18 $22.27 $22.27 5,786
2022-10-14 $22.26 $22.27 $22.02 $22.06 $22.06 12,328
2022-10-13 $21.85 $22.31 $21.85 $22.29 $22.29 18,028
2022-10-12 $22.18 $22.18 $22.02 $22.09 $22.09 21,215
2022-10-11 $22.23 $22.32 $22.12 $22.18 $22.18 9,967
2022-10-10 $22.30 $22.36 $22.19 $22.26 $22.26 13,711
2022-10-07 $22.51 $22.54 $22.32 $22.38 $22.38 28,659
2022-10-06 $22.49 $22.58 $22.49 $22.58 $22.58 2,519
2022-10-05 $22.31 $22.38 $22.30 $22.38 $22.38 971
2022-10-04 $22.57 $22.59 $22.47 $22.52 $22.52 38,471
2022-10-03 $22.39 $22.62 $22.39 $22.48 $22.38 17,497
2022-09-30 $22.30 $22.44 $22.30 $22.44 $22.44 11,916
2022-09-29 $22.30 $22.31 $22.12 $22.31 $22.31 11,527
2022-09-28 $22.26 $22.32 $22.18 $22.27 $22.27 17,740
2022-09-27 $22.62 $22.62 $22.32 $22.40 $22.40 4,140
2022-09-26 $22.70 $22.78 $22.60 $22.60 $22.60 11,392
2022-09-23 $22.84 $22.92 $22.81 $22.86 $22.86 10,495
2022-09-22 $22.85 $22.98 $22.85 $22.98 $22.98 7,228
2022-09-21 $23.12 $23.12 $22.95 $22.97 $22.97 50,098
2022-09-20 $23.08 $23.11 $22.97 $22.99 $22.99 5,361
2022-09-19 $22.94 $23.12 $22.94 $23.09 $23.09 4,344
2022-09-16 $23.01 $23.05 $22.98 $23.05 $23.05 7,123
2022-09-15 $23.11 $23.11 $23.01 $23.05 $23.05 2,587
2022-09-14 $22.98 $23.17 $22.98 $23.10 $23.10 32,725
2022-09-13 $22.97 $23.07 $22.96 $22.98 $22.98 6,756
2022-09-12 $23.12 $23.21 $23.10 $23.13 $23.13 5,313
2022-09-09 $23.10 $23.17 $23.06 $23.10 $23.10 4,546
2022-09-08 $22.96 $23.02 $22.95 $22.98 $22.98 7,840
2022-09-07 $22.86 $22.99 $22.85 $22.96 $22.96 12,139
2022-09-06 $22.85 $22.87 $22.81 $22.84 $22.84 21,684
2022-09-02 $23.03 $23.05 $22.86 $22.86 $22.86 5,448
2022-09-01 $22.98 $23.10 $22.94 $23.10 $23.00 9,554
2022-08-31 $23.20 $23.20 $23.07 $23.09 $22.99 4,179
2022-08-30 $23.23 $23.23 $23.12 $23.23 $23.13 5,595
2022-08-29 $23.16 $23.21 $23.12 $23.15 $23.05 44,619
2022-08-26 $23.40 $23.40 $23.22 $23.22 $23.11 6,688
2022-08-25 $23.44 $23.50 $23.41 $23.44 $23.34 6,627
2022-08-24 $23.22 $23.32 $23.22 $23.32 $23.22 14,297
2022-08-23 $23.08 $23.26 $23.08 $23.24 $23.14 12,198
2022-08-22 $23.06 $23.16 $23.05 $23.10 $23.00 8,258
2022-08-19 $23.19 $23.19 $23.08 $23.14 $23.04 4,653
2022-08-18 $23.27 $23.32 $23.18 $23.26 $23.15 14,321
2022-08-17 $23.23 $23.33 $23.20 $23.24 $23.14 12,027
2022-08-16 $23.24 $23.38 $23.20 $23.26 $23.15 14,617
2022-08-15 $23.38 $23.47 $23.38 $23.42 $23.32 35,215
2022-08-12 $23.40 $23.52 $23.37 $23.49 $23.38 12,131
2022-08-11 $23.39 $23.53 $23.26 $23.28 $23.17 14,235
2022-08-10 $23.21 $23.33 $23.21 $23.33 $23.23 8,493
2022-08-09 $23.08 $23.15 $23.00 $23.08 $22.97 8,230
2022-08-08 $23.22 $23.31 $23.11 $23.17 $23.06 23,586
2022-08-05 $23.14 $23.24 $23.10 $23.20 $23.10 7,677
2022-08-04 $23.22 $23.29 $23.11 $23.24 $23.14 31,915
2022-08-03 $23.21 $23.36 $23.21 $23.33 $23.22 19,683
2022-08-02 $23.06 $23.15 $23.03 $23.05 $22.95 6,463
2022-08-01 $23.25 $23.29 $23.18 $23.18 $23.00 9,264
2022-07-29 $23.35 $23.40 $23.32 $23.40 $23.22 14,193
2022-07-28 $23.28 $23.38 $23.27 $23.31 $23.13 9,704
2022-07-27 $23.26 $23.36 $23.26 $23.36 $23.18 47,503
2022-07-26 $23.03 $23.20 $23.03 $23.15 $22.98 16,386
2022-07-25 $23.29 $23.29 $23.12 $23.13 $22.96 19,629
2022-07-22 $23.55 $23.58 $23.39 $23.46 $23.28 19,845
2022-07-21 $23.27 $23.41 $23.27 $23.36 $23.19 6,965
2022-07-20 $23.35 $23.37 $23.24 $23.31 $23.13 10,829
2022-07-19 $23.15 $23.26 $23.15 $23.25 $23.08 561,548
2022-07-18 $23.18 $23.21 $23.06 $23.06 $22.89 13,547
2022-07-15 $23.11 $23.30 $23.07 $23.14 $22.97 71,546
2022-07-14 $23.00 $23.10 $22.99 $23.04 $22.87 36,918
2022-07-13 $22.94 $23.19 $22.94 $23.19 $23.01 93,491
2022-07-12 $23.05 $23.18 $23.05 $23.10 $22.92 81,949
2022-07-11 $23.24 $23.28 $23.18 $23.18 $23.01 4,354
2022-07-08 $23.13 $23.26 $23.13 $23.20 $23.02 6,313
2022-07-07 $23.10 $23.10 $23.00 $23.00 $22.83 11,230
2022-07-06 $22.88 $23.04 $22.84 $23.00 $22.83 11,943
2022-07-05 $22.92 $22.98 $22.85 $22.96 $22.78 20,466
2022-07-01 $23.05 $23.21 $22.95 $23.21 $22.97 14,437
2022-06-30 $23.00 $23.15 $23.00 $23.07 $22.83 14,145
2022-06-29 $23.23 $23.26 $23.19 $23.23 $22.98 83,311
2022-06-28 $23.30 $23.31 $23.18 $23.27 $23.02 9,339
2022-06-27 $23.38 $23.38 $23.25 $23.27 $23.02 13,044
2022-06-24 $23.20 $23.41 $23.20 $23.39 $23.15 15,375
2022-06-23 $23.13 $23.27 $23.12 $23.18 $22.94 14,355
2022-06-22 $23.24 $23.28 $23.08 $23.09 $22.85 15,754
2022-06-21 $23.37 $23.50 $23.22 $23.22 $22.98 11,482
2022-06-17 $23.33 $23.47 $23.30 $23.31 $23.06 20,641
2022-06-16 $23.25 $23.40 $23.18 $23.40 $23.15 9,517
2022-06-15 $23.52 $23.61 $23.39 $23.53 $23.28 130,514
2022-06-14 $23.34 $23.46 $23.28 $23.37 $23.12 450,373
2022-06-13 $23.16 $23.36 $23.10 $23.22 $22.98 41,859
2022-06-10 $23.41 $23.49 $23.30 $23.44 $23.19 974,601
2022-06-09 $23.70 $23.73 $23.44 $23.44 $23.19 2,556,071
2022-06-08 $23.83 $23.88 $23.75 $23.81 $23.56 30,925
2022-06-07 $23.83 $23.88 $23.75 $23.87 $23.62 51,648
2022-06-06 $23.79 $23.87 $23.77 $23.77 $23.52 27,202
2022-06-03 $23.68 $23.79 $23.67 $23.68 $23.43 25,294
2022-06-02 $23.70 $23.82 $23.65 $23.82 $23.57 28,238
2022-06-01 $23.95 $24.00 $23.77 $23.84 $23.54 23,484
2022-05-31 $23.59 $23.85 $23.59 $23.80 $23.50 8,808
2022-05-27 $23.65 $23.77 $23.65 $23.71 $23.41 16,575
2022-05-26 $23.63 $23.75 $23.53 $23.61 $23.31 14,501
2022-05-25 $23.28 $23.50 $23.28 $23.50 $23.20 19,029
2022-05-24 $23.11 $23.28 $23.08 $23.23 $22.93 19,114
2022-05-23 $23.09 $23.13 $23.02 $23.08 $22.79 18,625
2022-05-20 $23.22 $23.22 $22.97 $23.11 $22.81 99,849
2022-05-19 $23.05 $23.20 $22.93 $23.06 $22.77 32,274
2022-05-18 $23.19 $23.19 $23.01 $23.06 $22.77 17,047
2022-05-17 $23.25 $23.26 $23.15 $23.25 $22.95 41,215
2022-05-16 $23.25 $23.34 $23.22 $23.25 $22.95 24,915
2022-05-13 $23.32 $23.33 $23.13 $23.26 $22.96 113,906
2022-05-12 $23.31 $23.43 $23.17 $23.17 $22.87 178,239
2022-05-11 $23.34 $23.47 $23.22 $23.30 $23.00 37,894
2022-05-10 $23.39 $23.39 $23.21 $23.24 $22.94 150,881
2022-05-09 $23.30 $23.36 $23.22 $23.24 $22.94 28,286
2022-05-06 $23.36 $23.47 $23.36 $23.43 $23.13 24,553
2022-05-05 $23.68 $23.68 $23.37 $23.51 $23.21 30,243
2022-05-04 $23.51 $23.75 $23.45 $23.71 $23.41 49,277
2022-05-03 $23.44 $23.55 $23.44 $23.49 $23.19 47,036
2022-05-02 $23.39 $23.49 $23.34 $23.43 $23.08 27,772
2022-04-29 $23.65 $23.69 $23.41 $23.41 $23.06 23,479
2022-04-28 $23.54 $23.62 $23.43 $23.58 $23.23 11,597
2022-04-27 $23.59 $23.59 $23.41 $23.41 $23.06 15,976
2022-04-26 $23.75 $23.75 $23.55 $23.58 $23.23 21,073
2022-04-25 $23.57 $23.82 $23.57 $23.72 $23.37 29,356
2022-04-22 $23.65 $23.68 $23.55 $23.61 $23.26 40,804
2022-04-21 $23.92 $23.92 $23.66 $23.66 $23.31 41,691
2022-04-20 $23.89 $23.95 $23.86 $23.87 $23.51 13,738
2022-04-19 $23.75 $23.84 $23.70 $23.72 $23.37 38,334
2022-04-18 $23.87 $23.92 $23.75 $23.77 $23.42 69,769
2022-04-14 $24.04 $24.08 $23.95 $23.95 $23.59 20,772
2022-04-13 $23.83 $24.06 $23.83 $24.01 $23.65 213,768
2022-04-12 $24.03 $24.15 $23.90 $23.91 $23.55 32,683
2022-04-11 $24.11 $24.11 $23.93 $23.99 $23.63 81,975
2022-04-08 $24.06 $24.10 $24.02 $24.02 $23.66 41,386
2022-04-07 $24.20 $24.22 $24.10 $24.10 $23.74 15,769
2022-04-06 $24.08 $24.19 $24.02 $24.11 $23.75 64,659
2022-04-05 $24.32 $24.34 $24.08 $24.10 $23.74 44,619
2022-04-04 $24.29 $24.37 $24.20 $24.35 $23.99 69,297
2022-04-01 $24.16 $24.33 $24.16 $24.25 $23.86 229,664
2022-03-31 $24.18 $24.27 $24.11 $24.11 $23.73 143,238
2022-03-30 $24.25 $24.25 $24.12 $24.20 $23.81 3,493,109
2022-03-29 $24.28 $24.37 $24.24 $24.31 $23.92 8,168,109
2022-03-28 $24.21 $24.30 $24.14 $24.27 $23.88 36,193
2022-03-25 $24.16 $24.20 $24.08 $24.17 $23.79 31,591
2022-03-24 $23.93 $24.11 $23.81 $24.08 $23.70 40,140
2022-03-23 $24.11 $24.11 $23.94 $23.98 $23.60 29,201
2022-03-22 $24.12 $24.15 $24.05 $24.10 $23.71 56,947
2022-03-21 $23.98 $24.13 $23.97 $24.05 $23.67 51,036
2022-03-18 $23.91 $24.06 $23.82 $23.99 $23.61 122,227
2022-03-17 $23.83 $24.20 $23.83 $24.03 $23.65 96,249
2022-03-16 $23.60 $23.68 $23.42 $23.56 $23.19 72,947
2022-03-15 $23.09 $23.39 $23.09 $23.33 $22.96 177,808
2022-03-14 $23.12 $23.15 $23.00 $23.07 $22.70 162,559
2022-03-11 $23.12 $23.20 $23.06 $23.10 $22.73 142,748
2022-03-10 $23.13 $23.14 $23.00 $23.07 $22.70 39,117
2022-03-09 $23.06 $23.27 $22.97 $23.18 $22.81 137,691
2022-03-08 $23.01 $23.15 $22.83 $23.09 $22.72 72,650
2022-03-07 $23.16 $23.26 $22.87 $22.87 $22.51 382,076
2022-03-04 $23.48 $23.49 $23.30 $23.30 $22.92 37,914
2022-03-03 $23.59 $23.62 $23.50 $23.55 $23.18 78,521
2022-03-02 $23.53 $23.59 $23.38 $23.53 $23.16 54,627
2022-03-01 $23.69 $23.79 $23.53 $23.55 $23.14 47,641
2022-02-28 $23.77 $23.88 $23.72 $23.79 $23.38 45,281
2022-02-25 $23.79 $23.88 $23.73 $23.80 $23.39 43,596
2022-02-24 $23.28 $23.76 $23.28 $23.74 $23.33 179,120
2022-02-23 $23.86 $23.86 $23.58 $23.58 $23.17 56,007
2022-02-22 $23.72 $23.83 $23.70 $23.77 $23.36 309,632
2022-02-18 $23.90 $23.90 $23.70 $23.71 $23.30 95,235
2022-02-17 $23.94 $23.99 $23.86 $23.88 $23.47 114,286
2022-02-16 $23.94 $23.98 $23.85 $23.93 $23.52 370,577
2022-02-15 $24.03 $24.07 $23.89 $23.89 $23.48 3,687,677
2022-02-14 $24.19 $24.19 $23.90 $23.98 $23.57 10,500,069
2022-02-11 $24.30 $24.33 $24.15 $24.25 $23.83 58,955
2022-02-10 $24.31 $24.38 $24.23 $24.23 $23.81 136,054
2022-02-09 $24.41 $24.45 $24.36 $24.39 $23.97 83,661
2022-02-08 $24.41 $24.41 $24.31 $24.36 $23.94 70,629
2022-02-07 $24.26 $24.36 $24.22 $24.36 $23.94 99,439
2022-02-04 $24.46 $24.46 $24.20 $24.27 $23.85 51,328
2022-02-03 $24.45 $24.45 $24.30 $24.36 $23.94 172,522
2022-02-02 $24.54 $24.54 $24.45 $24.50 $24.08 123,579
2022-02-01 $24.56 $24.64 $24.50 $24.64 $24.18 183,033
2022-01-31 $24.42 $24.53 $24.42 $24.45 $23.99 131,845
2022-01-28 $24.42 $24.47 $24.34 $24.45 $23.99 138,957
2022-01-27 $24.50 $24.59 $24.41 $24.47 $24.01 119,848
2022-01-26 $24.55 $24.62 $24.45 $24.53 $24.07 78,653
2022-01-25 $24.50 $24.60 $24.46 $24.47 $24.01 153,295
2022-01-24 $24.56 $24.64 $24.50 $24.64 $24.18 139,038
2022-01-21 $24.56 $24.68 $24.56 $24.67 $24.21 231,805
2022-01-20 $24.74 $24.74 $24.60 $24.61 $24.15 138,243
2022-01-19 $24.86 $24.86 $24.70 $24.72 $24.26 542,750
2022-01-18 $24.77 $24.81 $24.73 $24.79 $24.32 154,962
2022-01-14 $24.84 $24.84 $24.78 $24.80 $24.33 120,826
2022-01-13 $24.97 $24.97 $24.85 $24.87 $24.40 144,762
2022-01-12 $24.92 $24.99 $24.91 $24.94 $24.47 233,825
2022-01-11 $24.97 $25.01 $24.87 $24.95 $24.48 422,393
2022-01-10 $24.95 $24.97 $24.86 $24.93 $24.46 334,571
2022-01-07 $24.98 $25.01 $24.92 $24.92 $24.45 169,230
2022-01-06 $24.85 $24.96 $24.85 $24.87 $24.40 115,734
2022-01-05 $24.95 $24.95 $24.81 $24.85 $24.38 61,044
2022-01-04 $25.01 $25.01 $24.90 $24.95 $24.48 180,016
2022-01-03 $24.87 $24.94 $24.80 $24.93 $24.46 203,353
2021-12-31 $24.93 $24.93 $24.82 $24.83 $24.36 55,704
2021-12-30 $24.99 $24.99 $24.90 $24.92 $24.45 73,986
2021-12-29 $24.81 $24.90 $24.80 $24.84 $24.37 103,584
2021-12-28 $25.00 $25.01 $24.88 $24.90 $24.43 110,638
2021-12-27 $24.92 $25.04 $24.91 $25.02 $24.55 147,796
2021-12-23 $24.94 $24.96 $24.86 $24.94 $24.47 150,089
2021-12-22 $24.77 $24.85 $24.77 $24.81 $24.31 89,671
2021-12-21 $24.86 $24.86 $24.67 $24.81 $24.31 182,769
2021-12-20 $24.68 $24.68 $24.55 $24.59 $24.10 244,542
2021-12-17 $24.71 $24.83 $24.70 $24.76 $24.26 77,376
2021-12-16 $24.88 $24.93 $24.78 $24.80 $24.30 102,203
2021-12-15 $24.73 $24.89 $24.71 $24.89 $24.39 225,186
2021-12-14 $24.85 $24.85 $24.74 $24.74 $24.24 153,953
2021-12-13 $25.03 $25.03 $24.87 $24.89 $24.39 738,113
2021-12-10 $24.95 $24.99 $24.82 $24.92 $24.42 267,083
2021-12-09 $24.95 $25.02 $24.85 $24.86 $24.36 82,446
2021-12-08 $25.02 $25.06 $24.97 $24.98 $24.48 308,070
2021-12-07 $25.08 $25.13 $24.98 $25.13 $24.63 174,534
2021-12-06 $25.00 $25.04 $24.91 $24.99 $24.49 157,128
2021-12-03 $24.90 $24.96 $24.87 $24.92 $24.42 114,645
2021-12-02 $24.75 $24.85 $24.71 $24.84 $24.34 65,835
2021-12-01 $25.06 $25.19 $24.98 $24.98 $24.23 192,929
2021-11-30 $25.17 $25.20 $25.01 $25.11 $24.36 93,500
2021-11-29 $25.14 $25.29 $25.14 $25.28 $24.52 112,397
2021-11-26 $25.12 $25.22 $25.06 $25.21 $24.45 88,448
2021-11-24 $25.25 $25.35 $25.25 $25.35 $24.59 91,421
2021-11-23 $25.36 $25.36 $25.26 $25.30 $24.54 133,844
2021-11-22 $25.38 $25.38 $25.28 $25.28 $24.52 91,321
2021-11-19 $25.35 $25.36 $25.30 $25.34 $24.58 104,245
2021-11-18 $25.32 $25.40 $25.32 $25.36 $24.60 102,090
2021-11-17 $25.36 $25.37 $25.30 $25.30 $24.54 43,831
2021-11-16 $25.38 $25.38 $25.35 $25.36 $24.60 96,390
2021-11-15 $25.35 $25.42 $25.34 $25.37 $24.61 92,249
2021-11-12 $25.42 $25.42 $25.33 $25.36 $24.60 97,511
2021-11-11 $25.50 $25.50 $25.36 $25.36 $24.60 144,961
2021-11-10 $25.48 $25.51 $25.36 $25.37 $24.61 546,338
2021-11-09 $25.42 $25.50 $25.41 $25.44 $24.68 137,136
2021-11-08 $25.53 $25.53 $25.36 $25.48 $24.72 704,674
2021-11-05 $25.43 $25.55 $25.38 $25.47 $24.71 79,222
2021-11-04 $25.34 $25.52 $25.34 $25.45 $24.69 74,655
2021-11-03 $25.33 $25.52 $25.33 $25.52 $24.76 75,207
2021-11-02 $25.34 $25.36 $25.26 $25.34 $24.58 87,773
2021-11-01 $25.38 $25.42 $25.24 $25.42 $24.63 82,953
2021-10-29 $25.43 $25.43 $25.26 $25.26 $24.47 92,272
2021-10-28 $25.47 $25.47 $25.39 $25.45 $24.65 162,370
2021-10-27 $25.54 $25.58 $25.49 $25.50 $24.70 60,221
2021-10-26 $25.45 $25.55 $25.45 $25.54 $24.74 64,073
2021-10-25 $25.42 $25.44 $25.39 $25.40 $24.61 125,907
2021-10-22 $25.41 $25.45 $25.38 $25.42 $24.63 87,098
2021-10-21 $25.39 $25.41 $25.31 $25.39 $24.60 65,658
2021-10-20 $25.46 $25.46 $25.31 $25.35 $24.56 57,063
2021-10-19 $25.39 $25.40 $25.30 $25.37 $24.58 79,268
2021-10-18 $25.28 $25.39 $25.28 $25.31 $24.52 63,920
2021-10-15 $25.34 $25.34 $25.22 $25.31 $24.52 93,387
2021-10-14 $25.33 $25.38 $25.26 $25.37 $24.58 67,226
2021-10-13 $25.15 $25.28 $25.14 $25.19 $24.40 94,153
2021-10-12 $25.22 $25.22 $25.12 $25.17 $24.38 211,204
2021-10-11 $25.15 $25.25 $25.15 $25.24 $24.45 67,045
2021-10-08 $25.18 $25.19 $25.11 $25.11 $24.33 134,833
2021-10-07 $25.22 $25.27 $25.16 $25.21 $24.42 77,871
2021-10-06 $25.16 $25.19 $25.13 $25.15 $24.36 92,597
2021-10-05 $25.27 $25.27 $25.16 $25.25 $24.46 103,909
2021-10-04 $25.26 $25.26 $25.16 $25.24 $24.45 47,570
2021-10-01 $25.23 $25.30 $25.17 $25.26 $24.44 124,266
2021-09-30 $25.27 $25.32 $25.14 $25.14 $24.32 124,217
2021-09-29 $25.46 $25.49 $25.35 $25.35 $24.52 150,147
2021-09-28 $25.50 $25.51 $25.38 $25.38 $24.55 485,068
2021-09-27 $25.55 $25.59 $25.49 $25.59 $24.76 104,746
2021-09-24 $25.43 $25.54 $25.43 $25.54 $24.71 54,987
2021-09-23 $25.28 $25.44 $25.28 $25.44 $24.61 50,239
2021-09-22 $25.26 $25.34 $25.26 $25.28 $24.46 60,766
2021-09-21 $25.33 $25.33 $25.27 $25.33 $24.50 87,792
2021-09-20 $25.26 $25.39 $25.26 $25.35 $24.52 47,199
2021-09-17 $25.38 $25.40 $25.35 $25.40 $24.57 89,396
2021-09-16 $25.35 $25.35 $25.28 $25.34 $24.51 59,462
2021-09-15 $25.22 $25.34 $25.22 $25.25 $24.43 68,270
2021-09-14 $25.32 $25.33 $25.27 $25.28 $24.46 44,050
2021-09-13 $25.32 $25.36 $25.30 $25.33 $24.50 87,649
2021-09-10 $25.41 $25.41 $25.28 $25.34 $24.51 71,236
2021-09-09 $25.26 $25.30 $25.21 $25.29 $24.46 79,951
2021-09-08 $25.15 $25.20 $25.15 $25.20 $24.38 58,650
2021-09-07 $25.14 $25.16 $25.11 $25.16 $24.34 45,767
2021-09-03 $25.16 $25.17 $25.10 $25.16 $24.34 41,574
2021-09-02 $25.18 $25.20 $25.11 $25.18 $24.36 67,598
2021-09-01 $25.21 $25.21 $25.11 $25.20 $24.35 82,137
2021-08-31 $25.20 $25.20 $25.15 $25.18 $24.33 84,583
2021-08-30 $25.15 $25.19 $25.14 $25.15 $24.30 42,200
2021-08-27 $25.11 $25.19 $25.08 $25.19 $24.34 171,569
2021-08-26 $25.09 $25.20 $25.03 $25.09 $24.24 89,183
2021-08-25 $25.09 $25.12 $25.03 $25.12 $24.27 74,652
2021-08-24 $25.06 $25.08 $24.99 $25.06 $24.21 52,021
2021-08-23 $25.08 $25.10 $25.02 $25.08 $24.23 51,325
2021-08-20 $25.02 $25.07 $24.97 $25.06 $24.21 49,151
2021-08-19 $24.93 $25.02 $24.93 $25.01 $24.16 49,444
2021-08-18 $25.01 $25.04 $24.95 $24.97 $24.13 75,462
2021-08-17 $25.02 $25.02 $24.93 $25.00 $24.15 73,637
2021-08-16 $25.09 $25.09 $24.99 $25.04 $24.19 58,279
2021-08-13 $25.12 $25.13 $25.00 $25.09 $24.24 82,931
2021-08-12 $24.98 $25.12 $24.98 $25.08 $24.23 73,138
2021-08-11 $24.99 $25.04 $24.94 $25.04 $24.19 56,768
2021-08-10 $24.97 $25.04 $24.97 $24.98 $24.14 50,393
2021-08-09 $25.05 $25.06 $24.99 $25.02 $24.17 59,689
2021-08-06 $25.12 $25.15 $25.05 $25.06 $24.21 54,870
2021-08-05 $25.10 $25.14 $25.04 $25.04 $24.19 139,259
2021-08-04 $25.05 $25.16 $25.05 $25.11 $24.26 111,609
2021-08-03 $25.19 $25.21 $25.11 $25.20 $24.35 88,827
2021-08-02 $25.22 $25.29 $25.18 $25.19 $24.31 84,118
2021-07-30 $25.30 $25.31 $25.24 $25.28 $24.39 81,876
2021-07-29 $25.32 $25.32 $25.22 $25.31 $24.42 54,301
2021-07-28 $25.26 $25.30 $25.19 $25.27 $24.38 85,153
2021-07-27 $25.23 $25.24 $25.14 $25.24 $24.35 59,327
2021-07-26 $25.25 $25.25 $25.13 $25.23 $24.34 87,653
2021-07-23 $25.15 $25.28 $25.15 $25.28 $24.39 92,283
2021-07-22 $25.22 $25.25 $25.14 $25.21 $24.33 53,008
2021-07-21 $25.06 $25.12 $25.01 $25.10 $24.22 50,293
2021-07-20 $24.92 $25.01 $24.82 $24.99 $24.11 120,646
2021-07-19 $25.04 $25.04 $24.90 $25.00 $24.12 43,985
2021-07-16 $25.06 $25.14 $25.06 $25.07 $24.19 75,009
2021-07-15 $25.24 $25.24 $25.08 $25.08 $24.20 99,627
2021-07-14 $25.30 $25.32 $25.25 $25.29 $24.40 110,762
2021-07-13 $25.32 $25.34 $25.24 $25.31 $24.42 51,336
2021-07-12 $25.20 $25.30 $25.20 $25.24 $24.35 85,194
2021-07-09 $25.14 $25.24 $25.13 $25.24 $24.35 79,658
2021-07-08 $25.08 $25.12 $25.03 $25.12 $24.24 106,814
2021-07-07 $25.17 $25.17 $25.06 $25.11 $24.23 76,030
2021-07-06 $25.27 $25.27 $25.23 $25.24 $24.35 50,585
2021-07-02 $25.32 $25.32 $25.23 $25.26 $24.37 121,520
2021-07-01 $25.37 $25.38 $25.31 $25.38 $24.45 63,856
2021-06-30 $25.27 $25.37 $25.26 $25.36 $24.43 59,210
2021-06-29 $25.35 $25.37 $25.27 $25.27 $24.35 65,709
2021-06-28 $25.18 $25.40 $25.18 $25.32 $24.40 79,453
2021-06-25 $25.35 $25.37 $25.25 $25.36 $24.43 64,736
2021-06-24 $25.21 $25.32 $25.21 $25.27 $24.34 34,512
2021-06-23 $25.20 $25.30 $25.20 $25.24 $24.32 40,966
2021-06-22 $25.11 $25.24 $25.10 $25.24 $24.32 39,939
2021-06-21 $25.23 $25.23 $24.98 $24.98 $24.07 98,805
2021-06-18 $25.38 $25.43 $25.32 $25.38 $24.45 204,814
2021-06-17 $25.42 $25.46 $25.31 $25.37 $24.44 123,884
2021-06-16 $25.32 $25.33 $25.23 $25.27 $24.35 158,250
2021-06-15 $25.24 $25.29 $25.23 $25.29 $24.37 81,651
2021-06-14 $25.29 $25.30 $25.19 $25.30 $24.38 207,637
2021-06-11 $25.25 $25.33 $25.19 $25.19 $24.27 239,794
2021-06-10 $25.25 $25.32 $25.21 $25.29 $24.37 43,872
2021-06-09 $25.30 $25.34 $25.19 $25.29 $24.37 91,103
2021-06-08 $25.17 $25.31 $25.17 $25.29 $24.37 81,771
2021-06-07 $25.34 $25.34 $25.16 $25.16 $24.24 108,541
2021-06-04 $25.27 $25.38 $25.26 $25.36 $24.43 66,303
2021-06-03 $25.33 $25.39 $25.14 $25.27 $24.35 133,820
2021-06-02 $25.26 $25.29 $25.18 $25.29 $24.37 63,113
2021-06-01 $25.33 $25.37 $25.17 $25.37 $24.40 255,693
2021-05-28 $25.17 $25.37 $25.17 $25.21 $24.25 81,246
2021-05-27 $25.22 $25.33 $25.14 $25.14 $24.18 103,115
2021-05-26 $25.26 $25.30 $25.07 $25.13 $24.17 194,249
2021-05-25 $25.23 $25.39 $25.22 $25.28 $24.32 101,979
2021-05-24 $25.31 $25.35 $25.25 $25.34 $24.37 103,568
2021-05-21 $25.34 $25.35 $25.25 $25.29 $24.33 89,615
2021-05-20 $25.12 $25.29 $25.12 $25.28 $24.32 122,959
2021-05-19 $25.14 $25.14 $25.00 $25.08 $24.12 78,306
2021-05-18 $25.20 $25.21 $25.09 $25.10 $24.14 93,928
2021-05-17 $25.22 $25.31 $25.22 $25.22 $24.26 65,768
2021-05-14 $25.16 $25.26 $25.16 $25.22 $24.26 164,453
2021-05-13 $25.16 $25.27 $25.16 $25.19 $24.23 143,706
2021-05-12 $25.05 $25.22 $25.05 $25.18 $24.22 66,041
2021-05-11 $25.08 $25.16 $24.91 $25.07 $24.11 130,680
2021-05-10 $25.22 $25.34 $25.11 $25.15 $24.19 100,338
2021-05-07 $25.40 $25.40 $25.24 $25.36 $24.39 59,590
2021-05-06 $25.27 $25.41 $25.23 $25.26 $24.30 208,149
2021-05-05 $25.34 $25.44 $25.29 $25.34 $24.37 115,125
2021-05-04 $25.44 $25.44 $25.24 $25.34 $24.37 58,501
2021-05-03 $25.50 $25.50 $25.34 $25.34 $24.33 61,333
2021-04-30 $25.42 $25.46 $25.27 $25.42 $24.41 516,209
2021-04-29 $25.24 $25.42 $25.23 $25.27 $24.27 190,936
2021-04-28 $25.20 $25.36 $25.16 $25.21 $24.21 127,055
2021-04-27 $25.41 $25.41 $25.20 $25.31 $24.30 145,637
2021-04-26 $25.44 $25.44 $25.30 $25.37 $24.36 57,725
2021-04-23 $25.21 $25.42 $25.20 $25.37 $24.36 71,772
2021-04-22 $25.39 $25.39 $25.22 $25.30 $24.30 87,952
2021-04-21 $25.11 $25.29 $25.11 $25.22 $24.22 48,554
2021-04-20 $25.18 $25.25 $25.18 $25.20 $24.20 87,218
2021-04-19 $25.25 $25.25 $25.10 $25.25 $24.25 139,613
2021-04-16 $25.38 $25.39 $25.13 $25.13 $24.13 93,636
2021-04-15 $25.41 $25.54 $25.35 $25.52 $24.51 85,727
2021-04-14 $25.61 $25.69 $25.50 $25.55 $24.54 133,063
2021-04-13 $25.58 $25.58 $25.42 $25.55 $24.54 81,063
2021-04-12 $25.45 $25.64 $25.45 $25.56 $24.55 64,638
2021-04-09 $25.55 $25.57 $25.50 $25.55 $24.54 59,237
2021-04-08 $25.59 $25.60 $25.55 $25.55 $24.54 62,084
2021-04-07 $25.58 $25.60 $25.50 $25.55 $24.53 104,833
2021-04-06 $25.60 $25.68 $25.52 $25.67 $24.65 138,919
2021-04-05 $25.67 $25.68 $25.50 $25.60 $24.58 87,806
2021-04-01 $25.57 $25.74 $25.57 $25.71 $24.65 78,589
2021-03-31 $25.42 $25.69 $25.42 $25.55 $24.49 119,080
2021-03-30 $25.31 $25.65 $25.31 $25.50 $24.45 113,253
2021-03-29 $25.36 $25.39 $25.26 $25.37 $24.32 34,339
2021-03-26 $25.30 $25.31 $25.15 $25.26 $24.22 61,319
2021-03-25 $25.26 $25.26 $25.10 $25.22 $24.18 94,920
2021-03-24 $25.22 $25.23 $25.11 $25.20 $24.16 113,527
2021-03-23 $25.15 $25.18 $25.10 $25.16 $24.12 293,447
2021-03-22 $25.08 $25.30 $25.08 $25.23 $24.19 65,803
2021-03-19 $24.93 $25.15 $24.93 $25.04 $24.01 67,812
2021-03-18 $25.02 $25.09 $24.98 $25.02 $23.99 262,118
2021-03-17 $24.90 $25.00 $24.81 $24.98 $23.95 46,690
2021-03-16 $24.84 $24.96 $24.82 $24.92 $23.89 44,402
2021-03-15 $24.77 $24.97 $24.77 $24.93 $23.89 59,978
2021-03-12 $24.99 $24.99 $24.76 $24.86 $23.83 43,647
2021-03-11 $24.95 $25.02 $24.84 $24.97 $23.94 79,015
2021-03-10 $24.77 $25.00 $24.77 $24.84 $23.81 73,592
2021-03-09 $24.85 $24.99 $24.80 $24.80 $23.78 59,401
2021-03-08 $24.90 $25.01 $24.87 $24.90 $23.87 52,110
2021-03-05 $24.94 $25.10 $24.90 $24.96 $23.93 53,500
2021-03-04 $25.20 $25.20 $25.00 $25.05 $24.01 207,369
2021-03-03 $25.19 $25.32 $25.03 $25.19 $24.15 61,618
2021-03-02 $25.39 $25.39 $25.15 $25.30 $24.25 60,627
2021-03-01 $25.21 $25.34 $25.00 $25.34 $24.25 52,801
2021-02-26 $25.18 $25.34 $25.09 $25.17 $24.09 136,211
2021-02-25 $25.25 $25.30 $25.07 $25.19 $24.10 45,640
2021-02-24 $25.08 $25.35 $25.08 $25.25 $24.16 61,705
2021-02-23 $25.19 $25.25 $24.98 $25.23 $24.14 70,779
2021-02-22 $25.43 $25.43 $25.09 $25.22 $24.13 68,380
2021-02-19 $25.30 $25.46 $25.29 $25.29 $24.20 136,939
2021-02-18 $25.42 $25.55 $25.40 $25.44 $24.34 72,431
2021-02-17 $25.36 $25.60 $25.36 $25.58 $24.48 61,107
2021-02-16 $25.37 $25.37 $25.17 $25.30 $24.21 64,189
2021-02-12 $25.10 $25.31 $25.10 $25.22 $24.13 132,769
2021-02-11 $25.16 $25.32 $25.08 $25.08 $24.00 49,126
2021-02-10 $25.33 $25.34 $25.15 $25.16 $24.08 46,143
2021-02-09 $25.38 $25.38 $25.24 $25.30 $24.21 140,306
2021-02-08 $25.32 $25.40 $25.25 $25.30 $24.21 59,989
2021-02-05 $25.21 $25.27 $25.11 $25.23 $24.14 68,487
2021-02-04 $25.03 $25.18 $25.00 $25.14 $24.05 46,164
2021-02-03 $25.00 $25.02 $24.85 $24.99 $23.91 66,444
2021-02-02 $24.93 $25.04 $24.86 $24.95 $23.87 47,017
2021-02-01 $24.87 $25.05 $24.87 $24.88 $23.77 112,480
2021-01-29 $24.82 $25.06 $24.82 $24.91 $23.80 61,687
2021-01-28 $24.93 $25.00 $24.85 $24.90 $23.79 117,018
2021-01-27 $25.04 $25.04 $24.85 $24.85 $23.74 62,008
2021-01-26 $24.89 $25.09 $24.89 $25.00 $23.88 81,829
2021-01-25 $25.05 $25.07 $24.91 $24.93 $23.82 62,790
2021-01-22 $24.84 $25.07 $24.84 $24.87 $23.76 80,203
2021-01-21 $24.86 $25.05 $24.84 $24.98 $23.86 65,238
2021-01-20 $25.14 $25.16 $25.01 $25.07 $23.95 48,848
2021-01-19 $24.92 $25.12 $24.92 $25.12 $24.00 87,818
2021-01-15 $24.96 $25.11 $24.94 $24.95 $23.84 72,607
2021-01-14 $25.18 $25.18 $25.00 $25.11 $23.99 30,103
2021-01-13 $25.08 $25.17 $24.91 $25.15 $24.03 46,922
2021-01-12 $24.96 $24.96 $24.80 $24.89 $23.77 47,290
2021-01-11 $24.80 $24.96 $24.76 $24.93 $23.82 111,338
2021-01-08 $24.87 $24.90 $24.75 $24.79 $23.68 27,902
2021-01-07 $24.55 $24.85 $24.55 $24.77 $23.67 90,296
2021-01-06 $24.56 $24.75 $24.56 $24.57 $23.47 51,645
2021-01-05 $24.72 $24.79 $24.60 $24.75 $23.65 102,295
2021-01-04 $24.96 $24.97 $24.75 $24.75 $23.65 65,783
2020-12-31 $24.94 $24.99 $24.88 $24.95 $23.84 38,183
2020-12-30 $24.92 $25.01 $24.84 $24.96 $23.84 75,839
2020-12-29 $24.83 $24.97 $24.83 $24.96 $23.85 36,719
2020-12-28 $24.83 $24.96 $24.78 $24.83 $23.72 30,417
2020-12-24 $24.89 $24.90 $24.76 $24.89 $23.78 18,157
2020-12-23 $24.80 $24.89 $24.63 $24.81 $23.66 43,791
2020-12-22 $24.74 $24.82 $24.67 $24.75 $23.61 66,327
2020-12-21 $24.62 $24.78 $24.61 $24.73 $23.59 49,293
2020-12-18 $24.87 $24.89 $24.69 $24.82 $23.67 42,926
2020-12-17 $24.67 $24.85 $24.67 $24.76 $23.61 25,524
2020-12-16 $24.62 $24.81 $24.61 $24.73 $23.59 50,576
2020-12-15 $24.56 $24.70 $24.53 $24.60 $23.46 52,149
2020-12-14 $24.65 $24.71 $24.44 $24.62 $23.48 73,605
2020-12-11 $24.69 $24.70 $24.49 $24.68 $23.54 52,306
2020-12-10 $24.69 $24.73 $24.61 $24.71 $23.57 54,227
2020-12-09 $24.57 $24.62 $24.42 $24.49 $23.36 28,735
2020-12-08 $24.75 $24.75 $24.58 $24.66 $23.52 41,005
2020-12-07 $24.69 $24.81 $24.68 $24.72 $23.58 64,680
2020-12-04 $24.78 $24.80 $24.66 $24.76 $23.62 42,121
2020-12-03 $24.75 $24.80 $24.63 $24.64 $23.50 44,050
2020-12-02 $24.57 $24.75 $24.57 $24.75 $23.61 47,976
2020-12-01 $24.82 $24.84 $24.62 $24.62 $23.44 50,903
2020-11-30 $24.59 $24.75 $24.52 $24.64 $23.45 38,221
2020-11-27 $24.60 $24.61 $24.45 $24.52 $23.34 41,202
2020-11-25 $24.41 $24.58 $24.40 $24.50 $23.32 69,690
2020-11-24 $24.61 $24.61 $24.41 $24.47 $23.29 29,450
2020-11-23 $24.36 $24.53 $24.33 $24.37 $23.20 63,919
2020-11-20 $24.50 $24.50 $24.30 $24.42 $23.25 42,283
2020-11-19 $24.27 $24.55 $24.27 $24.54 $23.36 40,638
2020-11-18 $24.35 $24.43 $24.27 $24.37 $23.20 43,341
2020-11-17 $24.29 $24.33 $24.22 $24.30 $23.13 58,212
2020-11-16 $24.17 $24.33 $24.13 $24.23 $23.06 55,889
2020-11-13 $24.11 $24.19 $24.00 $24.08 $22.92 47,946
2020-11-12 $24.24 $24.24 $24.03 $24.08 $22.93 35,254
2020-11-11 $24.18 $24.24 $24.02 $24.06 $22.90 51,378
2020-11-10 $24.25 $24.25 $24.02 $24.09 $22.93 73,414
2020-11-09 $24.24 $24.43 $24.10 $24.17 $23.01 73,573
2020-11-06 $23.91 $24.16 $23.91 $24.06 $22.91 54,914
2020-11-05 $23.96 $24.12 $23.90 $23.96 $22.80 63,587
2020-11-04 $23.83 $23.91 $23.69 $23.70 $22.56 101,768
2020-11-03 $23.66 $23.86 $23.66 $23.78 $22.64 57,934
2020-11-02 $23.67 $23.69 $23.54 $23.59 $22.41 97,600
2020-10-30 $23.62 $23.67 $23.54 $23.58 $22.40 50,740
2020-10-29 $23.51 $23.67 $23.51 $23.63 $22.45 72,206
2020-10-28 $23.58 $23.64 $23.51 $23.52 $22.34 53,646
2020-10-27 $23.61 $23.78 $23.58 $23.70 $22.52 37,508
2020-10-26 $23.63 $23.71 $23.57 $23.64 $22.46 28,797
2020-10-23 $23.73 $23.80 $23.67 $23.69 $22.51 74,346
2020-10-22 $23.70 $23.70 $23.53 $23.65 $22.47 47,599
2020-10-21 $23.68 $23.68 $23.57 $23.64 $22.46 28,034
2020-10-20 $23.69 $23.75 $23.56 $23.66 $22.47 71,258
2020-10-19 $23.68 $23.72 $23.52 $23.60 $22.42 35,255
2020-10-16 $23.64 $23.78 $23.57 $23.57 $22.39 90,802
2020-10-15 $23.65 $23.81 $23.59 $23.68 $22.50 1,173,811
2020-10-14 $23.63 $24.59 $23.56 $23.67 $22.49 16,856,659
2020-10-13 $23.58 $23.66 $23.55 $23.60 $22.42 4,151,667
2020-10-12 $23.51 $23.75 $23.51 $23.67 $22.49 11,341
2020-10-09 $23.41 $23.50 $23.41 $23.50 $22.32 4,068
2020-10-08 $23.40 $23.49 $23.39 $23.39 $22.22 3,507
2020-10-07 $23.29 $23.39 $23.29 $23.35 $22.18 2,245
2020-10-06 $23.38 $23.47 $23.32 $23.32 $22.15 6,409
2020-10-05 $23.35 $23.41 $23.30 $23.37 $22.20 3,138
2020-10-02 $23.19 $23.32 $23.19 $23.28 $22.11 2,575
2020-10-01 $23.26 $23.29 $23.25 $23.29 $22.08 2,948
2020-09-30 $23.11 $23.24 $23.11 $23.23 $22.02 1,019
2020-09-29 $23.20 $23.24 $23.18 $23.18 $21.98 3,198
2020-09-28 $23.17 $23.23 $23.14 $23.22 $22.01 3,041
2020-09-25 $23.02 $23.07 $22.97 $23.01 $21.82 44,312
2020-09-24 $23.10 $23.12 $23.06 $23.06 $21.86 3,774
2020-09-23 $23.33 $23.33 $23.03 $23.06 $21.87 15,245
2020-09-22 $23.26 $23.33 $23.26 $23.29 $22.08 6,296
2020-09-21 $23.28 $23.34 $23.24 $23.24 $22.03 4,741
2020-09-18 $23.45 $23.45 $23.39 $23.39 $22.17 2,245
2020-09-17 $23.37 $23.37 $23.37 $23.37 $22.16 211
2020-09-16 $23.35 $23.48 $23.35 $23.38 $22.17 5,250
2020-09-15 $23.35 $23.44 $23.35 $23.39 $22.17 2,389
2020-09-14 $23.28 $23.33 $23.22 $23.32 $22.11 6,037
2020-09-11 $23.15 $23.23 $23.15 $23.22 $22.01 3,810
2020-09-10 $23.22 $23.24 $23.18 $23.21 $22.00 3,859
2020-09-09 $23.20 $23.28 $23.17 $23.21 $22.01 25,124
2020-09-08 $23.16 $23.17 $23.14 $23.17 $21.97 2,137
2020-09-04 $23.31 $23.32 $23.23 $23.25 $22.04 6,213
2020-09-03 $23.32 $23.46 $23.23 $23.33 $22.12 50,172
2020-09-02 $23.29 $23.48 $23.29 $23.39 $22.18 4,516
2020-09-01 $23.23 $23.35 $23.23 $23.33 $22.08 2,825
2020-08-31 $23.31 $23.31 $23.28 $23.29 $22.05 1,240
2020-08-28 $23.23 $23.24 $23.19 $23.24 $21.99 899
2020-08-27 $23.28 $23.28 $23.22 $23.23 $21.98 9,319
2020-08-26 $23.26 $23.37 $23.26 $23.37 $22.12 5,510
2020-08-25 $23.20 $23.28 $23.20 $23.28 $22.03 1,449
2020-08-24 $23.31 $23.35 $23.31 $23.33 $22.07 1,783
2020-08-21 $23.16 $23.33 $23.16 $23.31 $22.06 1,569
2020-08-20 $23.31 $23.32 $23.14 $23.20 $21.96 12,449
2020-08-19 $23.34 $23.37 $23.25 $23.33 $22.08 15,977
2020-08-18 $23.21 $23.26 $23.13 $23.26 $22.01 2,304
2020-08-17 $23.17 $23.27 $23.17 $23.17 $21.93 4,266
2020-08-14 $23.25 $23.25 $23.12 $23.20 $21.96 13,396
2020-08-13 $23.37 $23.46 $23.34 $23.34 $22.08 1,371
2020-08-12 $23.53 $23.61 $23.45 $23.52 $22.26 3,771
2020-08-11 $23.45 $23.66 $23.43 $23.43 $22.17 7,086
2020-08-10 $23.51 $23.59 $23.51 $23.59 $22.33 395
2020-08-07 $23.56 $23.61 $23.50 $23.55 $22.29 37,525
2020-08-06 $23.26 $23.50 $23.26 $23.41 $22.15 17,744
2020-08-05 $23.20 $23.44 $23.20 $23.40 $22.14 9,953
2020-08-04 $23.16 $23.32 $23.14 $23.25 $22.00 656,753
2020-08-03 $23.38 $23.38 $23.18 $23.34 $22.05 4,638
2020-07-31 $23.37 $23.37 $23.12 $23.16 $21.88 48,628
2020-07-30 $23.23 $23.34 $23.23 $23.26 $21.97 1,980
2020-07-29 $23.28 $23.35 $23.28 $23.33 $22.04 3,712
2020-07-28 $23.40 $23.40 $23.21 $23.23 $21.95 851
2020-07-27 $23.21 $23.40 $23.21 $23.32 $22.03 8,163
2020-07-24 $23.24 $23.41 $23.24 $23.26 $21.98 2,581
2020-07-23 $23.26 $23.40 $23.23 $23.31 $22.02 5,886
2020-07-22 $23.17 $23.36 $23.17 $23.29 $22.00 5,300
2020-07-21 $23.25 $23.38 $23.22 $23.24 $21.96 10,464
2020-07-20 $23.33 $23.33 $23.26 $23.26 $21.97 363
2020-07-17 $23.05 $23.19 $23.05 $23.17 $21.89 2,435
2020-07-16 $22.93 $22.97 $22.93 $22.96 $21.70 1,497
2020-07-15 $22.98 $23.00 $22.95 $22.96 $21.69 4,823
2020-07-14 $22.90 $23.00 $22.81 $22.94 $21.67 7,268
2020-07-13 $22.85 $22.99 $22.71 $22.76 $21.50 8,609
2020-07-10 $22.84 $22.92 $22.78 $22.91 $21.65 755
2020-07-09 $22.77 $22.82 $22.76 $22.76 $21.50 4,716
2020-07-08 $22.77 $22.87 $22.76 $22.76 $21.50 3,954
2020-07-07 $22.71 $22.91 $22.71 $22.86 $21.60 6,300
2020-07-06 $22.79 $22.90 $22.74 $22.90 $21.63 5,000
2020-07-02 $22.92 $22.94 $22.66 $22.82 $21.56 83,153
2020-07-01 $22.65 $22.71 $22.57 $22.71 $21.41 11,901
2020-06-30 $22.31 $22.52 $22.31 $22.47 $21.19 4,159
2020-06-29 $22.43 $22.43 $22.37 $22.37 $21.09 1,817
2020-06-26 $22.32 $22.40 $22.32 $22.32 $21.05 2,851
2020-06-25 $22.27 $22.43 $22.27 $22.35 $21.07 11,542
2020-06-24 $22.38 $22.48 $22.38 $22.47 $21.19 6,886
2020-06-23 $22.45 $22.75 $22.45 $22.54 $21.25 30,162
2020-06-22 $22.60 $22.60 $22.49 $22.49 $21.21 2,602
2020-06-19 $22.51 $22.62 $22.36 $22.53 $21.24 8,542
2020-06-18 $22.28 $22.36 $22.28 $22.36 $21.08 735
2020-06-17 $22.32 $22.50 $22.32 $22.44 $21.16 7,822
2020-06-16 $22.75 $22.81 $22.49 $22.57 $21.28 5,595
2020-06-15 $22.22 $22.59 $22.19 $22.59 $21.30 2,393
2020-06-12 $22.34 $22.34 $22.12 $22.26 $20.99 2,688
2020-06-11 $22.26 $22.26 $21.90 $22.00 $20.74 8,259
2020-06-10 $22.48 $22.79 $22.48 $22.67 $21.37 3,389
2020-06-09 $22.54 $22.76 $22.54 $22.67 $21.37 12,439
2020-06-08 $22.85 $22.97 $22.84 $22.84 $21.54 1,719
2020-06-05 $22.89 $22.96 $22.68 $22.78 $21.47 7,340
2020-06-04 $22.35 $22.56 $22.35 $22.43 $21.15 3,082
2020-06-03 $22.27 $22.38 $22.27 $22.36 $21.08 3,619
2020-06-02 $22.24 $22.25 $22.07 $22.25 $20.98 2,245
2020-06-01 $22.03 $22.18 $22.03 $22.14 $20.82 3,147
2020-05-29 $21.97 $22.23 $21.97 $22.18 $20.86 2,563
2020-05-28 $21.91 $22.13 $21.90 $22.06 $20.75 4,718
2020-05-27 $22.04 $22.13 $21.92 $22.02 $20.71 3,320
2020-05-26 $21.93 $22.11 $21.86 $21.96 $20.66 4,174
2020-05-22 $21.84 $21.84 $21.71 $21.84 $20.55 5,529
2020-05-21 $21.72 $21.97 $21.72 $21.84 $20.55 14,263
2020-05-20 $21.65 $21.94 $21.64 $21.85 $20.56 5,107
2020-05-19 $21.66 $21.70 $20.73 $21.54 $20.26 17,500
2020-05-18 $21.41 $21.69 $21.41 $21.65 $20.37 3,056
2020-05-15 $20.98 $21.27 $20.98 $21.27 $20.00 2,581
2020-05-14 $20.92 $21.09 $20.92 $21.06 $19.81 4,108
2020-05-13 $20.92 $21.00 $20.84 $20.95 $19.71 5,771
2020-05-12 $21.04 $21.16 $20.90 $20.97 $19.73 4,456
2020-05-11 $21.11 $21.11 $20.07 $20.92 $19.68 8,821
2020-05-08 $20.84 $21.02 $20.84 $21.02 $19.77 1,149
2020-05-07 $21.04 $21.10 $20.91 $20.95 $19.70 3,345
2020-05-06 $21.42 $21.42 $21.21 $21.21 $19.95 7,475
2020-05-05 $21.10 $21.41 $21.10 $21.36 $20.09 3,180
2020-05-04 $21.29 $21.51 $21.29 $21.40 $20.13 5,524
2020-05-01 $21.44 $21.44 $21.23 $21.36 $20.05 15,157
2020-04-30 $21.51 $21.68 $21.51 $21.62 $20.29 5,491
2020-04-29 $21.53 $21.80 $21.53 $21.68 $20.35 8,409
2020-04-28 $21.80 $21.80 $21.44 $21.50 $20.18 1,324
2020-04-27 $21.64 $21.75 $21.51 $21.63 $20.29 26,835
2020-04-24 $21.58 $21.75 $21.57 $21.64 $20.31 5,988
2020-04-23 $21.71 $21.90 $21.63 $21.67 $20.34 17,522
2020-04-22 $21.59 $21.89 $21.59 $21.74 $20.40 9,005
2020-04-21 $21.50 $21.58 $21.39 $21.53 $20.20 9,151
2020-04-20 $21.74 $21.85 $21.62 $21.80 $20.46 9,956
2020-04-17 $22.10 $22.12 $21.92 $22.04 $20.68 4,356
2020-04-16 $21.80 $21.99 $21.72 $21.73 $20.39 9,548
2020-04-15 $21.82 $22.16 $21.77 $22.16 $20.80 9,036
2020-04-14 $22.37 $22.37 $22.10 $22.10 $20.74 11,877
2020-04-13 $22.24 $22.33 $22.20 $22.20 $20.83 10,672
2020-04-09 $21.65 $22.44 $21.50 $22.33 $20.96 9,984
2020-04-08 $21.20 $21.22 $21.11 $21.17 $19.87 3,913
2020-04-07 $20.91 $20.97 $20.60 $20.85 $19.57 8,864
2020-04-06 $20.20 $20.55 $20.20 $20.40 $19.14 7,565
2020-04-03 $19.96 $19.96 $19.86 $19.90 $18.68 709
2020-04-02 $19.84 $20.26 $19.84 $20.26 $19.01 9,260
2020-04-01 $20.28 $20.28 $19.83 $19.90 $18.61 6,027
2020-03-31 $20.72 $20.77 $20.43 $20.73 $19.39 16,909
2020-03-30 $20.08 $20.54 $20.08 $20.50 $19.18 6,163
2020-03-27 $20.07 $20.42 $19.82 $20.23 $18.92 15,237
2020-03-26 $20.80 $20.80 $20.25 $20.60 $19.27 11,790
2020-03-25 $19.91 $20.66 $19.61 $20.60 $19.27 12,285
2020-03-24 $19.17 $19.29 $18.54 $18.82 $17.60 16,432
2020-03-23 $17.43 $18.26 $17.43 $18.22 $17.04 15,718
2020-03-20 $17.33 $17.62 $16.69 $16.75 $15.67 31,339
2020-03-19 $17.57 $17.76 $16.89 $16.91 $15.82 468,474
2020-03-18 $18.54 $18.82 $17.77 $18.21 $17.03 36,134
2020-03-17 $19.16 $19.83 $19.16 $19.30 $18.05 22,774
2020-03-16 $18.51 $19.89 $18.51 $19.64 $18.37 17,049
2020-03-13 $20.05 $20.96 $19.83 $20.66 $19.32 30,444
2020-03-12 $20.00 $20.58 $14.55 $19.87 $18.59 49,818
2020-03-11 $21.35 $21.45 $20.69 $20.79 $19.45 17,005
2020-03-10 $22.22 $22.22 $21.65 $21.94 $20.52 33,110
2020-03-09 $22.73 $22.73 $21.79 $22.04 $20.62 24,448
2020-03-06 $23.05 $23.32 $23.05 $23.31 $21.80 14,063
2020-03-05 $23.78 $23.78 $23.53 $23.61 $22.09 20,717
2020-03-04 $23.83 $23.95 $23.83 $23.95 $22.40 14,057
2020-03-03 $23.44 $24.08 $23.44 $23.79 $22.26 14,642
2020-03-02 $23.69 $23.85 $23.66 $23.79 $22.20 23,623
2020-02-28 $23.62 $23.87 $23.62 $23.86 $22.26 10,945
2020-02-27 $23.93 $24.14 $23.82 $23.94 $22.34 26,142
2020-02-26 $24.29 $24.42 $24.26 $24.26 $22.64 3,161
2020-02-25 $24.47 $24.51 $24.27 $24.30 $22.68 26,096
2020-02-24 $24.64 $24.64 $24.46 $24.51 $22.87 11,267
2020-02-21 $24.84 $24.89 $24.82 $24.84 $23.18 7,655
2020-02-20 $24.98 $24.98 $24.82 $24.95 $23.28 21,836
2020-02-19 $24.93 $25.02 $24.92 $24.92 $23.26 25,338
2020-02-18 $24.93 $25.05 $24.93 $24.98 $23.31 10,214
2020-02-14 $25.02 $25.08 $25.02 $25.06 $23.39 11,368
2020-02-13 $25.04 $25.12 $25.04 $25.10 $23.42 4,762
2020-02-12 $24.98 $25.03 $24.98 $25.03 $23.36 9,921
2020-02-11 $25.00 $25.01 $24.95 $24.99 $23.32 4,062
2020-02-10 $24.92 $25.03 $24.92 $25.00 $23.33 4,357
2020-02-07 $25.08 $25.08 $24.97 $25.04 $23.37 14,600
2020-02-06 $25.02 $25.10 $24.99 $24.99 $23.32 10,725
2020-02-05 $24.98 $24.99 $24.96 $24.99 $23.32 9,180
2020-02-04 $24.89 $24.92 $24.80 $24.88 $23.22 5,473
2020-02-03 $24.88 $24.88 $24.78 $24.81 $23.10 9,035
2020-01-31 $24.83 $24.84 $24.77 $24.77 $23.06 8,360
2020-01-30 $24.86 $24.96 $24.86 $24.96 $23.24 14,993
2020-01-29 $25.05 $25.05 $24.97 $24.97 $23.24 1,275
2020-01-28 $24.91 $25.05 $24.91 $24.96 $23.24 9,462
2020-01-27 $24.88 $25.02 $24.88 $24.96 $23.23 8,142
2020-01-24 $25.19 $25.19 $25.11 $25.15 $23.41 5,899
2020-01-23 $25.20 $25.30 $25.19 $25.24 $23.50 13,377
2020-01-22 $25.33 $25.38 $25.31 $25.33 $23.58 4,534
2020-01-21 $25.36 $25.38 $25.28 $25.31 $23.56 4,923
2020-01-17 $25.30 $25.38 $25.29 $25.38 $23.62 13,934
2020-01-16 $25.18 $25.20 $25.17 $25.20 $23.46 17,712
2020-01-15 $25.09 $25.17 $25.09 $25.09 $23.36 10,567
2020-01-14 $25.14 $25.14 $25.10 $25.10 $23.37 3,920
2020-01-13 $25.10 $25.19 $25.10 $25.10 $23.37 14,332
2020-01-10 $25.08 $25.20 $25.08 $25.15 $23.41 10,580
2020-01-09 $25.11 $25.17 $25.02 $25.13 $23.40 9,234
2020-01-08 $24.85 $25.01 $24.85 $24.97 $23.24 4,711
2020-01-07 $24.88 $24.97 $24.87 $24.89 $23.17 9,669
2020-01-06 $25.12 $25.12 $25.05 $25.06 $23.33 6,731
2020-01-03 $25.17 $25.21 $25.13 $25.18 $23.44 35,131
2020-01-02 $25.35 $25.35 $25.20 $25.24 $23.50 23,649
2019-12-31 $25.38 $25.38 $25.31 $25.34 $23.59 5,070
2019-12-30 $25.28 $25.31 $25.28 $25.31 $23.56 5,003
2019-12-27 $25.34 $25.35 $25.31 $25.31 $23.56 19,773
2019-12-26 $25.27 $25.29 $25.26 $25.29 $23.54 9,939
2019-12-24 $25.32 $25.32 $25.27 $25.27 $23.52 6,788
2019-12-23 $25.26 $25.36 $25.26 $25.33 $23.53 9,476
2019-12-20 $25.29 $25.29 $25.24 $25.25 $23.46 2,536
2019-12-19 $25.23 $25.34 $25.22 $25.26 $23.47 18,107
2019-12-18 $25.24 $25.25 $25.21 $25.22 $23.43 10,233
2019-12-17 $25.17 $25.18 $25.11 $25.15 $23.36 4,849
2019-12-16 $25.11 $25.11 $25.10 $25.10 $23.32 220
2019-12-13 $25.08 $25.14 $25.08 $25.12 $23.34 5,934
2019-12-12 $24.85 $24.99 $24.85 $24.95 $23.18 6,140
2019-12-11 $24.94 $24.94 $24.89 $24.89 $23.12 1,873
2019-12-10 $24.84 $24.88 $24.82 $24.85 $23.09 15,968
2019-12-09 $24.80 $24.86 $24.80 $24.81 $23.05 4,029
2019-12-06 $24.83 $24.85 $24.78 $24.80 $23.04 30,211
2019-12-05 $24.77 $24.77 $24.72 $24.73 $22.98 3,186
2019-12-04 $24.62 $24.64 $24.62 $24.64 $22.89 836
2019-12-03 $24.56 $24.65 $24.55 $24.60 $22.85 1,560
2019-12-02 $24.73 $24.75 $24.65 $24.66 $22.85 13,908
2019-11-29 $24.70 $24.73 $24.70 $24.73 $22.91 238
2019-11-27 $24.69 $24.70 $24.62 $24.69 $22.87 20,616
2019-11-26 $24.57 $24.66 $24.56 $24.59 $22.78 1,365
2019-11-25 $24.49 $24.60 $24.49 $24.58 $22.77 7,305
2019-11-22 $24.35 $24.43 $24.35 $24.43 $22.63 12,987
2019-11-21 $24.37 $24.41 $24.32 $24.36 $22.56 9,450
2019-11-20 $24.36 $24.41 $24.34 $24.36 $22.56 7,565
2019-11-19 $24.44 $24.47 $24.44 $24.44 $22.64 1,302
2019-11-18 $24.43 $24.49 $24.43 $24.48 $22.68 1,958
2019-11-15 $24.42 $24.53 $24.42 $24.45 $22.65 4,817
2019-11-14 $24.45 $24.51 $24.45 $24.46 $22.66 2,721
2019-11-13 $24.44 $24.54 $24.44 $24.45 $22.65 7,577
2019-11-12 $24.54 $24.56 $24.54 $24.54 $22.73 2,620
2019-11-11 $24.50 $24.59 $24.50 $24.52 $22.72 3,303
2019-11-08 $24.53 $24.61 $24.41 $24.61 $22.80 17,712
2019-11-07 $24.51 $24.59 $24.51 $24.55 $22.74 3,199
2019-11-06 $24.50 $24.57 $24.49 $24.53 $22.72 3,488
2019-11-05 $24.40 $24.45 $24.40 $24.43 $22.63 6,892
2019-11-04 $24.47 $24.47 $24.39 $24.39 $22.60 7,394
2019-11-01 $24.42 $24.53 $24.42 $24.49 $22.63 7,207
2019-10-31 $24.40 $24.40 $24.36 $24.39 $22.54 6,294
2019-10-30 $24.42 $24.49 $24.40 $24.45 $22.59 7,580
2019-10-29 $24.53 $24.55 $22.05 $24.48 $22.62 173,285
2019-10-28 $24.50 $24.62 $24.50 $24.56 $22.69 13,149
2019-10-25 $24.45 $24.57 $24.45 $24.54 $22.67 17,360
2019-10-24 $24.49 $24.53 $24.47 $24.49 $22.63 9,649
2019-10-23 $24.43 $24.51 $24.43 $24.51 $22.65 10,358
2019-10-22 $24.45 $24.47 $24.44 $24.46 $22.60 3,264
2019-10-21 $24.35 $24.45 $24.35 $24.44 $22.58 7,782
2019-10-18 $24.38 $24.40 $24.36 $24.36 $22.51 1,702
2019-10-17 $24.36 $24.36 $24.30 $24.35 $22.49 2,979
2019-10-16 $24.35 $24.35 $24.30 $24.31 $22.46 5,229
2019-10-15 $24.27 $24.42 $24.27 $24.38 $22.53 5,160
2019-10-14 $24.19 $24.22 $24.18 $24.22 $22.38 1,588
2019-10-11 $24.08 $24.14 $24.05 $24.12 $22.29 5,206
2019-10-10 $23.97 $24.01 $23.93 $23.94 $22.12 8,904
2019-10-09 $23.84 $23.95 $23.84 $23.91 $22.09 10,267
2019-10-08 $23.84 $23.89 $23.80 $23.80 $21.99 2,181
2019-10-07 $23.86 $23.92 $23.86 $23.90 $22.08 9,433
2019-10-04 $23.90 $23.90 $23.86 $23.89 $22.07 12,013
2019-10-03 $23.85 $23.91 $23.84 $23.90 $22.08 12,310
2019-10-02 $23.94 $23.98 $23.90 $23.96 $22.14 16,279
2019-10-01 $24.10 $24.14 $24.05 $24.07 $22.18 16,241
2019-09-30 $24.07 $24.14 $24.07 $24.11 $22.22 12,320
2019-09-27 $24.09 $24.09 $23.95 $24.00 $22.12 3,682
2019-09-26 $24.00 $24.11 $24.00 $24.09 $22.20 7,382
2019-09-25 $23.91 $24.01 $23.91 $23.98 $22.10 25,070
2019-09-24 $24.11 $24.14 $24.02 $24.06 $22.17 10,697
2019-09-23 $24.25 $24.25 $24.14 $24.17 $22.27 5,911
2019-09-20 $24.13 $24.18 $24.13 $24.16 $22.26 8,757
2019-09-19 $24.08 $24.18 $24.08 $24.14 $22.24 6,598
2019-09-18 $24.03 $24.15 $23.98 $24.12 $22.23 7,727
2019-09-17 $24.14 $24.16 $24.06 $24.11 $22.22 14,538
2019-09-16 $24.11 $24.18 $24.10 $24.14 $22.25 6,886
2019-09-13 $24.13 $24.14 $24.07 $24.08 $22.19 23,518
2019-09-12 $24.09 $24.12 $24.07 $24.07 $22.18 12,418
2019-09-11 $23.99 $24.05 $23.99 $24.00 $22.12 4,842
2019-09-10 $23.97 $24.00 $23.88 $23.93 $22.05 16,641
2019-09-09 $23.99 $24.00 $23.95 $23.98 $22.09 4,586
2019-09-06 $24.02 $24.03 $23.98 $24.00 $22.11 3,614
2019-09-05 $23.80 $23.91 $23.80 $23.87 $22.00 11,189
2019-09-04 $23.75 $23.87 $23.75 $23.82 $21.95 18,045
2019-09-03 $23.91 $23.95 $23.87 $23.90 $21.96 6,466
2019-08-30 $24.01 $24.06 $23.97 $24.02 $22.07 6,539
2019-08-29 $24.04 $24.06 $24.03 $24.06 $22.10 6,868
2019-08-28 $24.06 $24.13 $24.03 $24.13 $22.17 4,820
2019-08-27 $24.09 $24.21 $24.09 $24.12 $22.16 12,683
2019-08-26 $24.05 $24.15 $24.04 $24.04 $22.09 14,764
2019-08-23 $24.10 $24.21 $24.09 $24.09 $22.14 8,986
2019-08-22 $24.15 $24.21 $24.12 $24.12 $22.16 10,034
2019-08-21 $24.11 $24.18 $24.11 $24.18 $22.21 3,796
2019-08-20 $23.93 $24.03 $23.93 $24.03 $22.08 6,512
2019-08-19 $23.94 $23.97 $23.89 $23.94 $21.99 6,327
2019-08-16 $23.90 $23.98 $23.90 $23.96 $22.02 4,497
2019-08-15 $23.91 $23.93 $23.85 $23.90 $21.96 12,916
2019-08-14 $24.05 $24.05 $23.95 $23.95 $22.01 19,275
2019-08-13 $24.09 $24.21 $24.07 $24.13 $22.17 9,584
2019-08-12 $24.11 $24.11 $24.04 $24.06 $22.11 5,200
2019-08-09 $24.09 $24.09 $23.97 $24.04 $22.08 7,196
2019-08-08 $24.07 $24.12 $23.97 $24.09 $22.13 10,491
2019-08-07 $24.08 $24.14 $24.04 $24.14 $22.18 12,605
2019-08-06 $24.08 $24.08 $23.98 $24.02 $22.07 11,415
2019-08-05 $24.32 $24.32 $24.07 $24.16 $22.20 50,200
2019-08-02 $24.48 $24.48 $24.38 $24.44 $22.46 15,243
2019-08-01 $24.72 $24.79 $24.58 $24.63 $22.56 14,857
2019-07-31 $24.82 $24.83 $24.63 $24.68 $22.61 27,420
2019-07-30 $24.76 $24.77 $24.67 $24.77 $22.69 17,137
2019-07-29 $24.84 $24.85 $24.77 $24.82 $22.74 20,140
2019-07-26 $24.74 $24.81 $24.74 $24.79 $22.71 12,198
2019-07-25 $24.84 $24.84 $24.74 $24.80 $22.71 7,287
2019-07-24 $24.80 $24.85 $24.76 $24.82 $22.73 16,660
2019-07-23 $24.79 $24.82 $24.71 $24.78 $22.70 6,962
2019-07-22 $24.71 $24.75 $24.67 $24.72 $22.65 18,698
2019-07-19 $24.58 $24.69 $24.58 $24.62 $22.55 7,505
2019-07-18 $24.73 $24.73 $24.61 $24.70 $22.63 9,698
2019-07-17 $24.69 $24.73 $24.65 $24.73 $22.65 28,873
2019-07-16 $24.69 $24.69 $24.59 $24.65 $22.58 23,434
2019-07-15 $24.73 $24.73 $24.68 $24.70 $22.63 12,964
2019-07-12 $24.72 $24.73 $24.66 $24.70 $22.63 12,202
2019-07-11 $24.67 $24.76 $24.67 $24.71 $22.63 19,856
2019-07-10 $24.62 $24.77 $24.62 $24.66 $22.59 10,937
2019-07-09 $24.70 $24.71 $24.61 $24.67 $22.60 37,306
2019-07-08 $24.76 $24.76 $24.64 $24.69 $22.62 16,496
2019-07-05 $24.76 $24.76 $24.63 $24.71 $22.64 7,071
2019-07-03 $24.65 $24.78 $24.65 $24.77 $22.69 2,613
2019-07-02 $24.70 $24.82 $24.70 $24.76 $22.69 12,029
2019-07-01 $24.83 $24.88 $24.77 $24.77 $22.62 21,856
2019-06-28 $24.58 $24.68 $24.58 $24.67 $22.53 6,247
2019-06-27 $24.46 $24.63 $24.46 $24.61 $22.47 8,327
2019-06-26 $24.39 $24.47 $24.39 $24.43 $22.31 3,277
2019-06-25 $24.54 $24.54 $24.38 $24.39 $22.27 12,961
2019-06-24 $24.67 $24.67 $24.58 $24.62 $22.49 14,739
2019-06-21 $24.59 $24.62 $24.55 $24.59 $22.46 3,898
2019-06-20 $24.55 $24.58 $24.51 $24.53 $22.41 16,444
2019-06-19 $24.36 $24.50 $24.36 $24.50 $22.38 1,288
2019-06-18 $24.21 $24.38 $24.21 $24.37 $22.26 18,552
2019-06-17 $24.22 $24.22 $24.17 $24.19 $22.09 1,812
2019-06-14 $24.17 $24.24 $24.17 $24.17 $22.08 4,241
2019-06-13 $24.23 $24.32 $24.21 $24.21 $22.11 2,210
2019-06-12 $24.29 $24.35 $24.26 $24.30 $22.19 3,043
2019-06-11 $24.34 $24.40 $24.32 $24.32 $22.21 2,450
2019-06-10 $24.30 $24.41 $24.30 $24.38 $22.27 11,087
2019-06-07 $24.27 $24.34 $24.23 $24.27 $22.17 13,982
2019-06-06 $24.11 $24.24 $24.11 $24.24 $22.14 7,268
2019-06-05 $24.16 $24.17 $24.10 $24.13 $22.04 7,022
2019-06-04 $24.17 $24.19 $24.11 $24.14 $22.05 9,839
2019-06-03 $24.24 $24.24 $24.11 $24.17 $22.00 1,978
2019-05-31 $24.27 $24.28 $24.19 $24.21 $22.04 4,611
2019-05-30 $24.26 $24.38 $24.26 $24.30 $22.13 6,701
2019-05-29 $24.27 $24.27 $24.20 $24.24 $22.07 9,632
2019-05-28 $24.41 $24.41 $24.33 $24.38 $22.19 15,231
2019-05-24 $24.36 $24.38 $24.34 $24.34 $22.16 5,082
2019-05-23 $24.37 $24.39 $24.31 $24.37 $22.18 7,029
2019-05-22 $24.53 $24.53 $24.46 $24.49 $22.30 6,474
2019-05-21 $24.57 $24.57 $24.51 $24.57 $22.37 4,950
2019-05-20 $24.55 $24.55 $24.50 $24.52 $22.32 1,389
2019-05-17 $24.51 $24.53 $24.49 $24.52 $22.32 5,586
2019-05-16 $24.55 $24.57 $24.48 $24.51 $22.32 8,012
2019-05-15 $24.55 $24.55 $24.48 $24.52 $22.32 9,872
2019-05-14 $24.55 $24.59 $24.50 $24.59 $22.39 4,963
2019-05-13 $24.48 $24.55 $24.48 $24.49 $22.30 9,176
2019-05-10 $24.58 $24.66 $24.54 $24.66 $22.45 11,189
2019-05-09 $24.62 $24.68 $24.56 $24.60 $22.40 8,668
2019-05-08 $24.78 $24.80 $24.68 $24.68 $22.47 22,771
2019-05-07 $24.87 $24.88 $24.75 $24.77 $22.55 110,474
2019-05-06 $24.85 $24.93 $24.80 $24.93 $22.70 11,198
2019-05-03 $24.98 $24.98 $24.95 $24.97 $22.74 4,533
2019-05-02 $24.96 $24.96 $24.84 $24.88 $22.65 9,529
2019-05-01 $25.04 $25.04 $24.96 $24.97 $22.66 4,678
2019-04-30 $25.00 $25.03 $25.00 $25.00 $22.69 8,561
2019-04-29 $25.08 $25.09 $25.02 $25.02 $22.70 10,410
2019-04-26 $25.10 $25.13 $25.08 $25.08 $22.76 3,624
2019-04-25 $25.07 $25.07 $24.97 $25.05 $22.73 4,987
2019-04-24 $25.03 $25.07 $24.98 $25.03 $22.71 3,578
2019-04-23 $24.96 $25.03 $24.96 $25.03 $22.71 9,080
2019-04-22 $25.03 $25.03 $24.94 $24.97 $22.66 7,857
2019-04-18 $25.08 $25.08 $24.95 $25.04 $22.72 4,283
2019-04-17 $25.11 $25.11 $25.04 $25.05 $22.73 7,489
2019-04-16 $25.11 $25.11 $25.01 $25.01 $22.70 12,572
2019-04-15 $25.08 $25.09 $25.05 $25.06 $22.74 6,720
2019-04-12 $25.04 $25.05 $24.98 $25.03 $22.71 2,434
2019-04-11 $24.93 $24.94 $24.85 $24.90 $22.60 13,200
2019-04-10 $24.86 $24.89 $24.80 $24.86 $22.56 4,348
2019-04-09 $24.82 $24.83 $24.77 $24.80 $22.51 9,515
2019-04-08 $24.81 $24.81 $24.73 $24.77 $22.48 6,451
2019-04-05 $24.75 $24.79 $24.68 $24.78 $22.48 35,309
2019-04-04 $24.67 $24.73 $24.62 $24.69 $22.40 4,186
2019-04-03 $24.70 $24.70 $24.64 $24.67 $22.39 8,734
2019-04-02 $24.63 $24.72 $24.63 $24.70 $22.42 5,064
2019-04-01 $24.66 $24.79 $24.66 $24.76 $22.39 18,136
2019-03-29 $24.65 $24.70 $24.63 $24.66 $22.31 9,110
2019-03-28 $24.42 $24.52 $24.42 $24.47 $22.13 16,747
2019-03-27 $24.45 $24.51 $24.44 $24.48 $22.14 7,885
2019-03-26 $24.55 $24.56 $24.52 $24.52 $22.17 10,050
2019-03-25 $24.65 $24.65 $24.56 $24.61 $22.26 21,643
2019-03-22 $24.63 $24.66 $24.53 $24.62 $22.27 4,523
2019-03-21 $24.58 $24.62 $24.58 $24.62 $22.27 4,725
2019-03-20 $24.62 $24.65 $24.57 $24.61 $22.26 9,101
2019-03-19 $24.70 $24.72 $24.63 $24.67 $22.31 285,390
2019-03-18 $24.71 $24.71 $24.59 $24.67 $22.31 2,735
2019-03-15 $24.68 $24.69 $24.63 $24.65 $22.30 7,399
2019-03-14 $24.66 $24.67 $24.60 $24.65 $22.30 6,742
2019-03-13 $24.69 $24.71 $24.65 $24.66 $22.30 2,570
2019-03-12 $24.73 $24.76 $24.67 $24.76 $22.40 5,867
2019-03-11 $24.65 $24.71 $24.65 $24.71 $22.35 4,496
2019-03-08 $24.61 $24.61 $24.54 $24.60 $22.25 1,265
2019-03-07 $24.70 $24.70 $24.63 $24.66 $22.31 7,806
2019-03-06 $24.73 $24.76 $24.64 $24.64 $22.29 12,529
2019-03-05 $24.62 $24.73 $24.62 $24.71 $22.35 5,172
2019-03-04 $24.73 $24.73 $24.63 $24.63 $22.27 2,095
2019-03-01 $24.75 $24.78 $24.68 $24.78 $22.34 4,115
2019-02-28 $24.64 $24.64 $24.64 $24.64 $22.21 817
2019-02-27 $24.59 $24.64 $24.57 $24.57 $22.15 7,360
2019-02-26 $24.65 $24.70 $24.61 $24.64 $22.21 3,971
2019-02-25 $24.66 $24.72 $24.64 $24.67 $22.24 5,190
2019-02-22 $24.64 $24.70 $24.63 $24.70 $22.27 2,336
2019-02-21 $24.58 $24.66 $24.58 $24.63 $22.20 7,811
2019-02-20 $24.69 $24.69 $24.61 $24.61 $22.19 3,896
2019-02-19 $24.77 $24.77 $24.65 $24.73 $22.30 5,258
2019-02-15 $24.63 $24.72 $24.63 $24.69 $22.26 6,183
2019-02-14 $24.68 $24.68 $24.58 $24.63 $22.21 105,997
2019-02-13 $24.73 $24.73 $24.67 $24.68 $22.25 4,135
2019-02-12 $24.70 $24.72 $24.62 $24.67 $22.24 1,494
2019-02-11 $24.60 $24.63 $24.57 $24.60 $22.18 4,125
2019-02-08 $24.63 $24.63 $24.53 $24.61 $22.18 3,288
2019-02-07 $24.67 $24.67 $24.54 $24.56 $22.14 2,519
2019-02-06 $24.76 $24.76 $24.69 $24.70 $22.27 1,986
2019-02-05 $24.77 $24.82 $24.71 $24.78 $22.34 11,875
2019-02-04 $24.57 $24.72 $24.57 $24.70 $22.26 1,962
2019-02-01 $24.76 $24.76 $24.71 $24.73 $22.23 2,938
2019-01-31 $24.72 $24.77 $24.68 $24.71 $22.21 6,028
2019-01-30 $24.64 $24.64 $24.56 $24.59 $22.11 279,309
2019-01-29 $24.61 $24.62 $24.54 $24.54 $22.06 92,243
2019-01-28 $24.62 $24.64 $24.47 $24.56 $22.08 5,910
2019-01-25 $24.43 $24.64 $24.43 $24.56 $22.08 2,647
2019-01-24 $24.58 $24.58 $24.40 $24.48 $22.01 1,701
2019-01-23 $24.52 $24.52 $24.47 $24.47 $22.00 2,610
2019-01-22 $24.54 $24.54 $24.38 $24.41 $21.94 5,004
2019-01-18 $24.43 $24.46 $24.38 $24.45 $21.98 5,281
2019-01-17 $24.18 $24.32 $24.18 $24.26 $21.81 23,723
2019-01-16 $24.19 $24.26 $24.18 $24.18 $21.74 1,884
2019-01-15 $24.12 $24.17 $24.05 $24.12 $21.68 2,500
2019-01-14 $24.01 $24.17 $24.01 $24.17 $21.72 2,535
2019-01-11 $24.17 $24.22 $24.08 $24.08 $21.65 3,622
2019-01-10 $24.17 $24.19 $24.17 $24.18 $21.74 781
2019-01-09 $24.20 $24.37 $24.20 $24.35 $21.89 7,478
2019-01-08 $24.15 $24.26 $24.06 $24.24 $21.79 4,603
2019-01-07 $24.03 $24.10 $23.97 $24.10 $21.66 20,793
2019-01-04 $23.88 $23.94 $23.82 $23.94 $21.52 2,841
2019-01-03 $23.84 $23.84 $23.80 $23.80 $21.39 4,399
2019-01-02 $23.99 $23.99 $23.90 $23.92 $21.50 5,756
2018-12-31 $23.90 $24.05 $23.86 $23.94 $21.52 90,954
2018-12-28 $23.87 $23.97 $23.85 $23.91 $21.49 12,360
2018-12-27 $24.01 $24.13 $23.96 $23.98 $21.56 23,233
2018-12-26 $24.23 $24.23 $23.96 $24.09 $21.65 4,349
2018-12-24 $24.18 $24.20 $24.06 $24.10 $21.67 5,160
2018-12-21 $24.36 $24.38 $24.16 $24.22 $21.77 3,453
2018-12-20 $24.28 $24.32 $24.14 $24.25 $21.80 8,254
2018-12-19 $24.46 $24.56 $24.34 $24.37 $21.91 6,017
2018-12-18 $24.65 $24.65 $24.43 $24.45 $21.98 14,529
2018-12-17 $24.62 $24.62 $24.44 $24.47 $22.00 9,669
2018-12-14 $24.57 $24.60 $24.45 $24.52 $22.04 8,264
2018-12-13 $24.65 $24.65 $24.51 $24.52 $22.04 6,170
2018-12-12 $24.44 $24.63 $24.44 $24.53 $22.05 12,090
2018-12-11 $24.26 $24.43 $24.26 $24.34 $21.87 5,485
2018-12-10 $24.36 $24.36 $24.13 $24.23 $21.78 7,136
2018-12-07 $24.46 $24.46 $24.22 $24.31 $21.85 13,729
2018-12-06 $24.40 $24.40 $23.32 $24.27 $21.82 441,246
2018-12-04 $24.45 $24.62 $24.29 $24.38 $21.92 6,465
2018-12-03 $25.19 $25.19 $24.89 $24.91 $21.91 10,774
2018-11-30 $25.08 $25.08 $24.83 $24.85 $21.86 23,191
2018-11-29 $24.99 $24.99 $24.92 $24.95 $21.95 3,607
2018-11-28 $25.09 $25.13 $25.02 $25.10 $22.08 72,511
2018-11-27 $25.14 $25.14 $25.14 $25.14 $22.12 1,657
2018-11-26 $25.39 $25.39 $25.18 $25.24 $22.20 49,306
2018-11-23 $25.35 $25.35 $25.15 $25.20 $22.17 3,375
2018-11-21 $25.38 $25.38 $25.18 $25.19 $22.15 19,484
2018-11-20 $25.10 $25.19 $24.98 $25.06 $22.04 361,415
2018-11-19 $25.15 $25.33 $24.41 $25.07 $22.05 63,840
2018-11-16 $25.40 $25.41 $25.24 $25.33 $22.28 16,908
2018-11-15 $25.42 $25.44 $25.22 $25.43 $22.37 4,693
2018-11-14 $25.62 $25.62 $25.44 $25.44 $22.37 4,839
2018-11-13 $25.90 $25.90 $25.72 $25.72 $22.63 13,671
2018-11-12 $25.91 $25.91 $25.76 $25.80 $22.70 2,755
2018-11-09 $25.84 $25.91 $25.84 $25.91 $22.79 2,713
2018-11-08 $26.02 $26.02 $25.82 $26.01 $22.88 9,377
2018-11-07 $26.06 $26.07 $25.90 $25.99 $22.86 14,967
2018-11-06 $25.85 $25.92 $25.83 $25.92 $22.80 9,080
2018-11-05 $25.94 $25.94 $25.74 $25.75 $22.65 7,829
2018-11-02 $25.85 $25.85 $25.67 $25.76 $22.66 15,018
2018-11-01 $25.69 $25.82 $25.69 $25.80 $22.61 12,478
2018-10-31 $25.82 $25.82 $25.70 $25.72 $22.54 183,765
2018-10-30 $25.78 $25.82 $25.76 $25.78 $22.60 1,892
2018-10-29 $25.87 $25.87 $25.71 $25.76 $22.58 10,665
2018-10-26 $25.93 $25.94 $25.89 $25.89 $22.69 8,528
2018-10-25 $26.02 $26.05 $25.91 $26.01 $22.80 11,522
2018-10-24 $26.07 $26.07 $25.89 $25.93 $22.73 3,207
2018-10-23 $26.02 $26.03 $25.96 $26.00 $22.79 6,257
2018-10-22 $26.19 $26.19 $26.05 $26.15 $22.92 10,242
2018-10-19 $26.15 $26.15 $26.02 $26.12 $22.89 10,506
2018-10-18 $26.10 $26.14 $26.10 $26.10 $22.88 18,988
2018-10-17 $26.17 $26.18 $26.10 $26.10 $22.88 11,609
2018-10-16 $26.07 $26.17 $26.07 $26.15 $22.92 105,018
2018-10-15 $26.12 $26.13 $26.02 $26.11 $22.89 16,655
2018-10-12 $26.04 $26.17 $26.04 $26.17 $22.94 14,097
2018-10-11 $26.02 $26.15 $26.02 $26.02 $22.81 8,116
2018-10-10 $26.23 $26.23 $26.13 $26.14 $22.91 6,004
2018-10-09 $26.10 $26.17 $26.10 $26.13 $22.90 55,744
2018-10-08 $26.20 $26.20 $26.17 $26.17 $22.94 6,160
2018-10-05 $26.09 $26.23 $26.09 $26.15 $22.92 9,731
2018-10-04 $26.29 $26.29 $26.13 $26.14 $22.91 10,186
2018-10-03 $26.26 $26.27 $26.21 $26.25 $23.01 4,909
2018-10-02 $26.30 $26.31 $26.15 $26.15 $22.92 292,195
2018-10-01 $26.39 $26.40 $26.36 $26.37 $23.05 5,356
2018-09-28 $26.36 $26.39 $26.28 $26.36 $23.04 69,540
2018-09-27 $26.35 $26.39 $26.22 $26.22 $22.91 32,867
2018-09-26 $26.33 $26.33 $26.25 $26.29 $22.97 4,536
2018-09-25 $26.24 $26.26 $26.22 $26.24 $22.93 255,972
2018-09-24 $26.24 $26.27 $26.18 $26.22 $22.91 3,408
2018-09-21 $26.22 $26.24 $26.22 $26.24 $22.93 485
2018-09-20 $26.08 $26.21 $26.05 $26.07 $22.78 3,085
2018-09-19 $26.14 $26.14 $26.01 $26.14 $22.84 3,510
2018-09-18 $26.08 $26.11 $25.97 $26.08 $22.79 9,835
2018-09-17 $26.22 $26.22 $26.01 $26.01 $22.73 1,464
2018-09-14 $26.18 $26.21 $26.15 $26.15 $22.86 2,801
2018-09-13 $25.94 $26.13 $25.94 $26.10 $22.81 3,737
2018-09-12 $26.07 $26.07 $26.07 $26.07 $22.78 1,236
2018-09-11 $25.81 $25.96 $25.81 $25.94 $22.67 1,832
2018-09-10 $25.80 $25.89 $25.80 $25.82 $22.56 2,269
2018-09-07 $25.89 $25.89 $25.81 $25.86 $22.59 2,373
2018-09-06 $25.73 $25.73 $25.73 $25.73 $22.49 299
2018-09-05 $25.81 $25.81 $25.66 $25.72 $22.48 2,916
2018-09-04 $25.77 $25.90 $25.74 $25.74 $22.42 2,268
2018-08-31 $26.01 $26.02 $25.82 $25.89 $22.56 2,316
2018-08-30 $25.93 $26.02 $25.85 $25.85 $22.52 10,167
2018-08-29 $26.10 $26.10 $25.95 $25.95 $22.60 2,424
2018-08-28 $26.09 $26.09 $26.00 $26.08 $22.72 7,810
2018-08-27 $25.96 $25.96 $25.91 $25.91 $22.57 3,987
2018-08-24 $25.94 $26.05 $25.87 $25.87 $22.54 2,072
2018-08-23 $25.90 $25.97 $25.90 $25.96 $22.61 3,334
2018-08-22 $25.90 $25.92 $25.86 $25.86 $22.53 5,907
2018-08-21 $25.96 $25.96 $25.96 $25.96 $22.61 237
2018-08-20 $26.03 $26.03 $25.96 $25.96 $22.61 864
2018-08-17 $25.92 $26.00 $25.92 $25.96 $22.61 2,362
2018-08-16 $25.97 $25.97 $25.97 $25.97 $22.62 256
2018-08-15 $25.87 $25.87 $25.87 $25.87 $22.54 896
2018-08-14 $25.85 $25.92 $25.85 $25.92 $22.58 26,486
2018-08-13 $25.96 $25.96 $25.83 $25.88 $22.54 742
2018-08-10 $25.94 $25.99 $25.92 $25.99 $22.64 1,213
2018-08-09 $26.05 $26.10 $26.05 $26.10 $22.74 708
2018-08-08 $26.08 $26.08 $26.08 $26.08 $22.72 286
2018-08-07 $26.16 $26.16 $26.16 $26.16 $22.79 134
2018-08-06 $26.28 $26.28 $26.26 $26.26 $22.87 1,833
2018-08-03 $26.11 $26.27 $26.11 $26.27 $22.88 869
2018-08-02 $26.13 $26.34 $26.09 $26.09 $22.73 1,546
2018-08-01 $26.13 $26.34 $26.11 $26.11 $22.67 2,089
2018-07-31 $26.25 $26.26 $26.25 $26.25 $22.79 2,767
2018-07-30 $26.20 $26.22 $26.20 $26.22 $22.77 2,100
2018-07-27 $26.17 $26.17 $26.17 $26.17 $22.73 596
2018-07-26 $26.16 $26.20 $26.13 $26.20 $22.75 2,534
2018-07-25 $26.03 $26.05 $26.03 $26.03 $22.60 2,197
2018-07-24 $25.99 $26.01 $25.99 $26.01 $22.59 1,008
2018-07-23 $25.91 $25.91 $25.91 $25.91 $22.50 964
2018-07-20 $25.89 $25.89 $25.87 $25.87 $22.47 263
2018-07-19 $25.91 $25.91 $25.91 $25.91 $22.50 805
2018-07-18 $25.89 $25.89 $25.89 $25.89 $22.48 443
2018-07-17 $25.95 $25.95 $25.91 $25.91 $22.50 732
2018-07-16 $25.90 $25.90 $25.90 $25.90 $22.49 1,636
2018-07-13 $25.98 $26.01 $25.98 $25.99 $22.57 1,328
2018-07-12 $25.96 $25.96 $25.96 $25.96 $22.54 1,587
2018-07-11 $25.87 $25.89 $25.87 $25.89 $22.48 5,473
2018-07-10 $25.91 $25.92 $25.91 $25.92 $22.51 8,695
2018-07-09 $25.80 $25.85 $25.80 $25.84 $22.44 2,298
2018-07-06 $25.79 $25.80 $25.73 $25.73 $22.34 1,079
2018-07-05 $25.72 $25.72 $25.72 $25.72 $22.33 1,421
2018-07-03 $25.66 $25.66 $25.60 $25.60 $22.23 500
2018-07-02 $25.66 $25.66 $25.62 $25.66 $22.21 12,645
2018-06-29 $25.67 $25.67 $25.62 $25.62 $22.18 35,564
2018-06-28 $25.55 $25.55 $25.55 $25.55 $22.11 425
2018-06-27 $25.58 $25.60 $25.50 $25.50 $22.07 15,296
2018-06-26 $25.50 $25.54 $25.49 $25.50 $22.07 2,267
2018-06-25 $25.65 $25.65 $25.45 $25.45 $22.03 6,511
2018-06-22 $25.66 $25.66 $25.66 $25.66 $22.21 216
2018-06-21 $25.66 $25.66 $25.60 $25.63 $22.18 446
2018-06-20 $25.78 $25.79 $25.70 $25.73 $22.27 2,200
2018-06-19 $25.74 $25.79 $25.74 $25.75 $22.29 3,176
2018-06-18 $25.87 $25.87 $25.79 $25.83 $22.36 552
2018-06-15 $25.98 $25.98 $25.92 $25.92 $22.43 5,030
2018-06-14 $25.97 $25.99 $25.94 $25.94 $22.45 2,507
2018-06-13 $25.91 $25.96 $25.89 $25.89 $22.41 3,879
2018-06-12 $25.94 $25.94 $25.92 $25.93 $22.44 756
2018-06-11 $25.89 $25.91 $25.89 $25.91 $22.43 579
2018-06-08 $25.87 $25.91 $25.84 $25.91 $22.43 13,600
2018-06-07 $25.92 $25.93 $25.86 $25.89 $22.41 5,861
2018-06-06 $25.90 $25.90 $25.90 $25.90 $22.42 470
2018-06-05 $25.94 $25.94 $25.93 $25.93 $22.44 302
2018-06-04 $25.92 $25.95 $25.92 $25.95 $22.46 1,627
2018-06-01 $25.90 $25.91 $25.88 $25.88 $22.34 4,575
2018-05-31 $25.90 $25.90 $25.80 $25.82 $22.28 5,086
2018-05-30 $25.88 $25.88 $25.79 $25.81 $22.27 1,657
2018-05-29 $25.97 $25.97 $25.90 $25.95 $22.40 7,700
2018-05-25 $26.05 $26.08 $25.99 $26.04 $22.47 30,447
2018-05-24 $26.08 $26.08 $26.02 $26.02 $22.46 2,308
2018-05-23 $26.04 $26.09 $26.02 $26.07 $22.50 6,192
2018-05-22 $26.11 $26.16 $26.10 $26.10 $22.53 1,729
2018-05-21 $26.15 $26.15 $26.11 $26.12 $22.54 3,731
2018-05-18 $26.12 $26.13 $26.08 $26.13 $22.55 2,532
2018-05-17 $26.13 $26.16 $26.11 $26.14 $22.56 2,239
2018-05-16 $26.11 $26.11 $26.11 $26.11 $22.53 58
2018-05-15 $26.17 $26.17 $26.11 $26.11 $22.53 4,248
2018-05-14 $26.20 $26.22 $26.19 $26.20 $22.61 7,169
2018-05-11 $26.19 $26.19 $26.15 $26.17 $22.58 905
2018-05-10 $26.11 $26.13 $26.08 $26.13 $22.55 2,301
2018-05-09 $25.97 $26.02 $25.97 $26.02 $22.46 1,379
2018-05-08 $25.88 $25.95 $25.88 $25.95 $22.40 841
2018-05-07 $25.88 $25.92 $25.87 $25.87 $22.33 7,714
2018-05-04 $25.90 $25.93 $25.88 $25.93 $22.38 3,953
2018-05-03 $25.90 $25.97 $25.88 $25.88 $22.34 5,120
2018-05-02 $26.00 $26.04 $25.96 $26.02 $22.46 4,033
2018-05-01 $26.09 $26.09 $26.03 $26.07 $22.43 2,372
2018-04-30 $26.23 $26.23 $26.16 $26.17 $22.52 2,453
2018-04-27 $26.27 $26.29 $26.23 $26.27 $22.61 69,762
2018-04-26 $26.24 $26.25 $26.21 $26.25 $22.59 1,090
2018-04-25 $26.20 $26.21 $26.19 $26.19 $22.54 3,203
2018-04-24 $26.31 $26.32 $26.25 $26.25 $22.59 3,010
2018-04-23 $26.25 $26.29 $26.25 $26.29 $22.63 979
2018-04-20 $26.23 $26.25 $26.20 $26.20 $22.55 1,112
2018-04-19 $26.23 $26.27 $26.22 $26.25 $22.58 8,514
2018-04-18 $26.37 $26.97 $26.28 $26.30 $22.63 39,788
2018-04-17 $26.41 $26.41 $26.37 $26.38 $22.70 6,909
2018-04-16 $26.44 $26.44 $26.41 $26.44 $22.75 1,279
2018-04-13 $26.43 $26.43 $26.35 $26.39 $22.71 10,643
2018-04-12 $26.33 $26.33 $26.33 $26.33 $22.66 210
2018-04-11 $26.31 $26.31 $26.21 $26.25 $22.59 15,378
2018-04-10 $26.27 $26.30 $26.27 $26.30 $22.63 1,544
2018-04-09 $26.19 $26.26 $26.19 $26.25 $22.59 11,224
2018-04-06 $26.24 $26.25 $26.16 $26.20 $22.55 4,839
2018-04-05 $26.20 $26.22 $26.14 $26.19 $22.54 1,650
2018-04-04 $26.05 $26.13 $26.05 $26.10 $22.46 6,369
2018-04-03 $26.03 $26.09 $26.02 $26.02 $22.39 7,866
2018-04-02 $26.19 $26.20 $26.12 $26.19 $22.46 23,021
2018-03-29 $26.18 $26.24 $26.18 $26.24 $22.50 14,699
2018-03-28 $26.11 $26.15 $26.11 $26.15 $22.42 11,548
2018-03-27 $26.15 $26.16 $26.10 $26.15 $22.42 7,686
2018-03-26 $26.19 $26.24 $26.16 $26.22 $22.48 3,525
2018-03-23 $26.32 $26.32 $26.12 $26.23 $22.49 107,575
2018-03-22 $26.36 $26.40 $26.35 $26.36 $22.60 2,943
2018-03-21 $26.43 $26.43 $26.33 $26.34 $22.59 4,947
2018-03-20 $26.38 $26.39 $26.32 $26.39 $22.63 1,406
2018-03-19 $26.51 $26.52 $26.43 $26.48 $22.71 6,127
2018-03-16 $26.50 $26.50 $26.40 $26.50 $22.72 9,099
2018-03-15 $26.48 $26.48 $26.40 $26.46 $22.69 10,475
2018-03-14 $26.51 $26.51 $26.48 $26.50 $22.72 2,248
2018-03-13 $26.50 $26.51 $26.46 $26.46 $22.69 19,374
2018-03-12 $26.43 $26.50 $26.43 $26.50 $22.72 3,421
2018-03-09 $26.46 $26.47 $26.42 $26.42 $22.66 6,008
2018-03-08 $26.32 $26.46 $26.32 $26.45 $22.68 1,172
2018-03-07 $26.32 $26.32 $26.32 $26.32 $22.57 454
2018-03-06 $26.41 $26.42 $26.25 $26.26 $22.52 6,720
2018-03-05 $26.19 $26.32 $26.18 $26.32 $22.57 4,928
2018-03-02 $26.21 $26.27 $26.21 $26.21 $22.48 9,058
2018-03-01 $26.47 $26.47 $26.31 $26.40 $22.58 6,296
2018-02-28 $26.62 $26.64 $26.52 $26.57 $22.73 9,783
2018-02-27 $26.60 $26.60 $26.49 $26.52 $22.69 4,931
2018-02-26 $26.50 $26.50 $26.50 $26.50 $22.67 1,034
2018-02-23 $26.48 $26.57 $26.47 $26.47 $22.64 7,113
2018-02-22 $26.72 $26.72 $26.70 $26.70 $22.84 1,199
2018-02-21 $26.53 $26.66 $26.53 $26.61 $22.77 2,505
2018-02-20 $26.71 $26.71 $26.58 $26.70 $22.84 3,653
2018-02-16 $26.65 $26.70 $26.61 $26.70 $22.84 12,139
2018-02-15 $26.68 $26.70 $26.62 $26.70 $22.84 30,398
2018-02-14 $26.46 $26.51 $26.46 $26.51 $22.68 3,234
2018-02-13 $26.43 $26.45 $26.32 $26.32 $22.52 5,817
2018-02-12 $26.48 $26.50 $26.45 $26.45 $22.63 20,539
2018-02-09 $26.51 $26.61 $26.51 $26.51 $22.68 413
2018-02-08 $26.80 $26.80 $26.61 $26.61 $22.76 4,502
2018-02-07 $26.79 $26.79 $26.69 $26.76 $22.89 8,639
2018-02-06 $26.74 $26.91 $26.73 $26.90 $23.01 16,505
2018-02-05 $26.97 $26.98 $26.80 $26.80 $22.92 1,930
2018-02-02 $26.97 $26.98 $26.94 $26.94 $23.05 10,353
2018-02-01 $27.17 $27.17 $27.05 $27.12 $23.14 25,920
2018-01-31 $26.88 $27.06 $26.86 $27.06 $23.09 1,800
2018-01-30 $27.00 $27.18 $26.92 $26.99 $23.02 25,006
2018-01-29 $26.99 $26.99 $26.94 $26.94 $22.98 3,583
2018-01-26 $26.91 $26.96 $26.91 $26.96 $23.00 1,453
2018-01-25 $26.77 $26.95 $26.77 $26.95 $22.99 5,304
2018-01-24 $26.82 $26.83 $26.70 $26.77 $22.84 7,593
2018-01-23 $26.84 $27.42 $26.81 $27.41 $23.38 17,583
2018-01-22 $26.80 $26.87 $26.76 $26.79 $22.86 29,453
2018-01-19 $26.71 $26.71 $26.65 $26.71 $22.79 6,967
2018-01-18 $26.71 $26.92 $26.71 $26.75 $22.82 3,110
2018-01-17 $26.73 $26.84 $26.62 $26.62 $22.71 12,572
2018-01-16 $26.65 $26.71 $26.60 $26.66 $22.74 9,011
2018-01-12 $26.59 $26.64 $26.51 $26.64 $22.73 14,979
2018-01-11 $26.51 $26.57 $26.48 $26.56 $22.66 7,724
2018-01-10 $26.42 $26.42 $26.38 $26.41 $22.53 36,889
2018-01-09 $26.42 $26.42 $26.38 $26.39 $22.51 910
2018-01-08 $26.39 $26.42 $26.30 $26.40 $22.52 16,970
2018-01-05 $26.34 $26.39 $26.31 $26.39 $22.51 17,677
2018-01-04 $26.37 $26.39 $26.34 $26.39 $22.51 1,490
2018-01-03 $26.33 $26.37 $26.33 $26.37 $22.50 1,735
2018-01-02 $26.29 $26.33 $26.28 $26.33 $22.46 229,842
2017-12-29 $26.36 $26.42 $26.28 $26.42 $22.54 2,910
2017-12-28 $26.37 $26.38 $26.35 $26.37 $22.50 4,854
2017-12-27 $26.35 $26.37 $26.32 $26.32 $22.41 2,432
2017-12-26 $26.40 $26.41 $26.38 $26.38 $22.46 3,517
2017-12-22 $26.34 $26.34 $26.34 $26.34 $22.42 52
2017-12-21 $26.37 $26.39 $26.34 $26.34 $22.42 2,539
2017-12-20 $26.30 $26.39 $26.30 $26.39 $22.46 3,750
2017-12-19 $26.32 $26.32 $26.31 $26.31 $22.40 2,502
2017-12-18 $26.31 $26.34 $26.30 $26.32 $22.41 7,143
2017-12-15 $26.31 $26.31 $26.26 $26.28 $22.37 1,870
2017-12-14 $26.28 $26.31 $26.25 $26.25 $22.34 6,220
2017-12-13 $26.17 $26.31 $26.17 $26.27 $22.36 2,030
2017-12-12 $26.19 $26.78 $26.19 $26.25 $22.35 31,878
2017-12-11 $26.19 $26.19 $26.18 $26.19 $22.29 2,016
2017-12-08 $26.19 $26.20 $26.16 $26.16 $22.27 14,369
2017-12-07 $26.13 $26.14 $26.13 $26.14 $22.25 406
2017-12-06 $26.20 $26.22 $26.18 $26.20 $22.30 2,492
2017-12-05 $26.22 $26.25 $26.16 $26.23 $22.33 3,818
2017-12-04 $26.06 $26.10 $26.06 $26.10 $22.22 539
2017-12-01 $26.15 $26.15 $26.06 $26.06 $22.12 300
2017-11-30 $26.12 $26.14 $26.12 $26.14 $22.19 1,493
2017-11-29 $26.00 $26.08 $26.00 $26.08 $22.14 425
2017-11-28 $25.96 $26.00 $25.95 $26.00 $22.07 4,400
2017-11-27 $26.13 $26.13 $26.08 $26.09 $22.14 3,242
2017-11-24 $26.10 $26.12 $26.09 $26.09 $22.14 3,517
2017-11-22 $26.13 $26.13 $26.12 $26.12 $22.17 4,593
2017-11-21 $26.09 $26.11 $26.06 $26.11 $22.16 2,332
2017-11-20 $25.97 $26.00 $25.91 $26.00 $22.07 13,589
2017-11-17 $25.87 $25.87 $25.80 $25.83 $21.92 2,442
2017-11-16 $25.79 $25.86 $25.79 $25.82 $21.91 2,780
2017-11-15 $25.72 $25.79 $25.72 $25.77 $21.88 2,652
2017-11-14 $25.84 $25.84 $25.84 $25.84 $21.93 0
2017-11-13 $25.78 $25.84 $25.76 $25.84 $21.93 4,878
2017-11-10 $25.60 $25.60 $25.60 $25.60 $21.73 1
2017-11-09 $25.84 $25.84 $25.60 $25.60 $21.73 13,438
2017-11-08 $25.84 $25.84 $25.84 $25.84 $21.93 163
2017-11-07 $25.86 $25.86 $25.85 $25.85 $21.94 903
2017-11-06 $25.99 $25.99 $25.94 $25.96 $22.04 1,657
2017-11-03 $26.02 $26.02 $25.97 $26.00 $22.07 1,489
2017-11-02 $26.00 $26.00 $26.00 $26.00 $22.07 985
2017-11-01 $25.99 $25.99 $25.99 $25.99 $22.00 213
2017-10-31 $26.04 $26.04 $26.04 $26.04 $22.05 1,377
2017-10-30 $26.08 $26.08 $26.06 $26.06 $22.06 2,573
2017-10-27 $26.06 $26.08 $26.06 $26.06 $22.06 3,579
2017-10-26 $26.00 $26.05 $26.00 $26.02 $22.03 2,320
2017-10-25 $25.91 $25.95 $25.91 $25.95 $21.97 6,629
2017-10-24 $25.96 $25.96 $25.96 $25.96 $21.97 396
2017-10-23 $25.94 $25.94 $25.91 $25.91 $21.93 525
2017-10-20 $25.84 $25.84 $25.84 $25.84 $21.88 40
2017-10-19 $25.86 $25.86 $25.80 $25.84 $21.88 2,843
2017-10-18 $25.80 $25.84 $25.80 $25.84 $21.88 1,493
2017-10-17 $25.83 $25.83 $25.80 $25.80 $21.84 703
2017-10-16 $25.74 $25.78 $25.74 $25.75 $21.80 1,307
2017-10-13 $25.71 $25.71 $25.71 $25.71 $21.76 286
2017-10-12 $25.71 $25.71 $25.69 $25.69 $21.75 493
2017-10-11 $25.67 $25.77 $25.67 $25.69 $21.75 4,264
2017-10-10 $25.84 $25.84 $25.81 $25.81 $21.85 400
2017-10-09 $25.75 $25.75 $25.72 $25.72 $21.77 201
2017-10-06 $25.57 $25.78 $25.57 $25.58 $21.66 566
2017-10-05 $25.80 $25.82 $25.76 $25.82 $21.86 3,026
2017-10-04 $25.77 $25.77 $25.77 $25.77 $21.82 458
2017-10-03 $25.73 $25.73 $25.73 $25.73 $21.79 515
2017-10-02 $25.53 $25.76 $25.48 $25.54 $21.57 500
2017-09-29 $25.65 $25.75 $25.65 $25.74 $21.74 2,029
2017-09-28 $25.57 $25.66 $25.57 $25.66 $21.67 687
2017-09-27 $25.56 $25.57 $25.56 $25.56 $21.58 2,560
2017-09-26 $25.56 $25.56 $25.56 $25.56 $21.58 213
2017-09-25 $25.56 $25.56 $25.56 $25.56 $21.58 62
2017-09-22 $25.55 $25.56 $25.55 $25.56 $21.58 946
2017-09-21 $25.51 $25.55 $25.51 $25.55 $21.57 1,553
2017-09-20 $25.50 $25.50 $25.47 $25.47 $21.51 540
2017-09-19 $25.43 $25.50 $25.43 $25.50 $21.53 11,685
2017-09-18 $25.38 $25.38 $25.38 $25.38 $21.43 100
2017-09-15 $25.65 $25.65 $25.39 $25.40 $21.45 2,932
2017-09-14 $25.24 $25.24 $25.24 $25.24 $21.31 0
2017-09-13 $25.23 $25.24 $25.23 $25.24 $21.31 405
2017-09-12 $25.17 $25.17 $25.11 $25.15 $21.24 1,271
2017-09-11 $25.13 $25.18 $25.13 $25.14 $21.23 6,527
2017-09-08 $25.16 $25.16 $25.16 $25.16 $21.25 189
2017-09-07 $25.21 $25.21 $25.18 $25.20 $21.28 3,783
2017-09-06 $25.17 $25.17 $25.17 $25.17 $21.25 312
2017-09-05 $25.20 $25.27 $25.20 $25.26 $21.28 2,485
2017-09-01 $25.30 $25.32 $25.28 $25.32 $21.33 8,114
2017-08-31 $25.27 $25.27 $25.27 $25.27 $21.29 31
2017-08-30 $25.27 $25.27 $25.27 $25.27 $21.29 761
2017-08-29 $25.23 $25.23 $25.23 $25.23 $21.26 655
2017-08-28 $25.29 $25.29 $25.27 $25.28 $21.30 951
2017-08-25 $25.29 $25.29 $25.29 $25.29 $21.31 1,011
2017-08-24 $25.25 $25.25 $25.25 $25.25 $21.27 101
2017-08-23 $25.30 $25.30 $25.24 $25.27 $21.29 12,485
2017-08-22 $25.24 $25.24 $25.24 $25.24 $21.27 200
2017-08-21 $25.20 $25.28 $25.20 $25.27 $21.29 800
2017-08-18 $25.25 $25.31 $25.24 $25.30 $21.31 7,465
2017-08-17 $25.38 $25.38 $25.28 $25.28 $21.30 428
2017-08-16 $25.40 $25.40 $25.37 $25.37 $21.38 1,491
2017-08-15 $25.30 $25.30 $25.27 $25.27 $21.29 1,669
2017-08-14 $25.33 $25.33 $25.31 $25.32 $21.33 4,927
2017-08-11 $25.19 $25.22 $25.19 $25.22 $21.24 13,371
2017-08-10 $25.31 $25.31 $25.27 $25.27 $21.29 515
2017-08-09 $25.41 $25.41 $25.40 $25.40 $21.40 1,236
2017-08-08 $25.42 $25.42 $25.42 $25.42 $21.42 231
2017-08-07 $25.55 $25.55 $25.55 $25.55 $21.53 408
2017-08-04 $25.59 $25.59 $25.56 $25.56 $21.53 600
2017-08-03 $25.58 $25.58 $25.58 $25.58 $21.55 100
2017-08-02 $25.58 $25.59 $25.54 $25.57 $21.54 1,483
2017-08-01 $25.66 $25.66 $25.66 $25.66 $21.56 211
2017-07-31 $25.56 $25.56 $25.56 $25.56 $21.48 333
2017-07-28 $25.59 $25.65 $25.59 $25.65 $21.55 6,691
2017-07-27 $25.64 $25.64 $25.59 $25.59 $21.50 5,662
2017-07-26 $25.68 $25.68 $25.68 $25.68 $21.58 970
2017-07-25 $25.63 $25.64 $25.63 $25.64 $21.54 4,560
2017-07-24 $25.64 $25.65 $25.58 $25.58 $21.49 5,705
2017-07-21 $25.67 $25.68 $25.64 $25.67 $21.57 15,905
2017-07-20 $25.60 $25.60 $25.60 $25.60 $21.51 158
2017-07-19 $25.57 $25.57 $25.51 $25.51 $21.44 6,704
2017-07-18 $25.48 $25.55 $25.48 $25.55 $21.47 2,991
2017-07-17 $25.55 $25.55 $25.52 $25.55 $21.47 919
2017-07-14 $25.60 $25.60 $25.55 $25.55 $21.47 1,195
2017-07-13 $25.71 $25.72 $25.67 $25.72 $21.61 2,079
2017-07-12 $25.71 $25.71 $25.71 $25.71 $21.60 0
2017-07-11 $25.71 $25.71 $25.63 $25.71 $21.60 1,857
2017-07-10 $25.66 $25.77 $25.65 $25.74 $21.63 5,477
2017-07-07 $26.40 $26.40 $25.71 $25.79 $21.67 4,156
2017-07-06 $25.79 $25.79 $25.79 $25.79 $21.67 170
2017-07-05 $25.60 $26.11 $25.60 $25.70 $21.55 72,626
2017-07-03 $25.60 $25.60 $25.60 $25.60 $21.46 280
2017-06-30 $25.60 $25.60 $25.60 $25.60 $21.46 500
2017-06-29 $25.60 $25.60 $25.57 $25.57 $21.44 1,436
2017-06-28 $25.49 $25.49 $25.49 $25.49 $21.37 228
2017-06-27 $25.50 $25.59 $25.50 $25.56 $21.43 1,884
2017-06-26 $25.46 $25.46 $25.46 $25.46 $21.35 706
2017-06-23 $25.48 $25.48 $25.48 $25.48 $21.36 131
2017-06-22 $25.44 $25.48 $25.44 $25.48 $21.36 676
2017-06-21 $25.47 $25.47 $25.47 $25.47 $21.35 0
2017-06-20 $25.45 $25.47 $25.45 $25.47 $21.35 509
2017-06-19 $25.21 $25.35 $25.21 $25.35 $21.25 802
2017-06-16 $25.37 $25.37 $25.28 $25.35 $21.25 832
2017-06-15 $25.36 $25.38 $25.34 $25.37 $21.27 818
2017-06-14 $25.36 $25.36 $25.36 $25.36 $21.26 100
2017-06-13 $25.03 $25.23 $25.03 $25.23 $21.15 338
2017-06-12 $25.19 $25.19 $25.15 $25.17 $21.10 516
2017-06-09 $25.13 $25.20 $25.13 $25.14 $21.08 4,577
2017-06-08 $25.16 $25.16 $25.16 $25.16 $21.10 593
2017-06-07 $24.98 $25.15 $24.98 $25.07 $21.02 2,524
2017-06-06 $25.13 $25.13 $25.13 $25.13 $21.07 598
2017-06-05 $24.97 $25.12 $24.97 $25.10 $21.04 6,433
2017-06-02 $25.07 $25.13 $25.07 $25.13 $21.07 2,305
2017-06-01 $25.11 $25.14 $25.11 $25.14 $21.02 402
2017-05-31 $25.09 $25.14 $25.07 $25.07 $20.96 1,481
2017-05-30 $25.18 $25.18 $25.13 $25.17 $21.05 6,911
2017-05-26 $25.15 $25.15 $25.13 $25.13 $21.02 2,906
2017-05-25 $25.19 $25.21 $25.18 $25.19 $21.07 2,779
2017-05-24 $25.16 $25.16 $25.07 $25.11 $21.00 3,090
2017-05-23 $25.01 $25.01 $25.01 $25.01 $20.92 0
2017-05-22 $25.03 $25.03 $25.01 $25.01 $20.92 934
2017-05-19 $24.99 $24.99 $24.99 $24.99 $20.90 0
2017-05-18 $25.00 $25.00 $24.96 $24.99 $20.90 16,928
2017-05-17 $25.34 $25.34 $24.99 $25.09 $20.99 3,913
2017-05-16 $25.11 $25.11 $25.09 $25.09 $20.98 3,789
2017-05-15 $25.11 $25.13 $25.00 $25.03 $20.93 2,131
2017-05-12 $25.14 $25.14 $25.14 $25.14 $21.03 7
2017-05-11 $25.08 $25.14 $25.08 $25.14 $21.03 654
2017-05-10 $25.02 $25.02 $25.02 $25.02 $20.93 0
2017-05-09 $25.07 $25.07 $25.02 $25.02 $20.93 1,965
2017-05-08 $24.99 $25.05 $24.98 $25.05 $20.95 5,220
2017-05-05 $25.00 $25.00 $25.00 $25.00 $20.91 2,075
2017-05-04 $25.00 $25.00 $24.96 $24.98 $20.89 2,903
2017-05-03 $25.04 $25.04 $24.98 $25.02 $20.93 8,338
2017-05-02 $24.97 $25.05 $24.84 $24.99 $20.90 1,300
2017-05-01 $25.04 $25.04 $24.94 $24.95 $20.81 10,341
2017-04-28 $24.99 $25.02 $24.99 $25.02 $20.87 1,870
2017-04-27 $25.02 $25.02 $25.02 $25.02 $20.87 486
2017-04-26 $24.95 $24.95 $24.92 $24.92 $20.79 301
2017-04-25 $24.84 $24.84 $24.84 $24.84 $20.72 249
2017-04-24 $24.82 $24.93 $24.82 $24.93 $20.80 10,571
2017-04-21 $24.93 $24.93 $24.84 $24.84 $20.73 881
2017-04-20 $24.93 $24.93 $24.82 $24.82 $20.71 673
2017-04-19 $24.79 $24.79 $24.79 $24.79 $20.68 1,252
2017-04-18 $24.86 $24.94 $24.81 $24.81 $20.70 926
2017-04-17 $24.94 $24.94 $24.94 $24.94 $20.81 191
2017-04-13 $24.94 $24.94 $24.94 $24.94 $20.81 0
2017-04-12 $24.97 $24.97 $24.91 $24.94 $20.81 760
2017-04-11 $25.05 $25.05 $25.00 $25.00 $20.86 668
2017-04-10 $25.04 $25.04 $24.98 $24.98 $20.84 1,415
2017-04-07 $24.97 $25.00 $24.94 $25.00 $20.86 1,457
2017-04-06 $24.95 $25.14 $24.95 $25.14 $20.97 4,617
2017-04-05 $24.99 $24.99 $24.99 $24.99 $20.85 0
2017-04-04 $25.08 $25.08 $24.99 $24.99 $20.85 1,727
2017-04-03 $25.05 $25.12 $25.05 $25.09 $20.88 1,435
2017-03-31 $25.10 $25.13 $25.08 $25.08 $20.87 4,520
2017-03-30 $25.11 $25.11 $25.10 $25.10 $20.88 1,039
2017-03-29 $25.10 $25.10 $25.02 $25.09 $20.88 4,478
2017-03-28 $25.01 $25.04 $25.01 $25.03 $20.82 783
2017-03-27 $25.04 $25.07 $24.97 $25.06 $20.85 1,880
2017-03-24 $25.09 $25.09 $25.02 $25.02 $20.82 5,666
2017-03-23 $25.06 $25.06 $24.95 $24.95 $20.75 1,888
2017-03-22 $25.05 $25.05 $25.05 $25.05 $20.84 968
2017-03-21 $25.04 $25.04 $25.04 $25.04 $20.83 3
2017-03-20 $25.04 $25.04 $25.04 $25.04 $20.83 200
2017-03-17 $25.12 $25.12 $25.11 $25.11 $20.89 319
2017-03-16 $25.10 $25.13 $25.05 $25.13 $20.91 1,985
2017-03-15 $25.10 $25.10 $25.10 $25.10 $20.88 168
2017-03-14 $25.05 $25.05 $24.99 $25.00 $20.80 301
2017-03-13 $25.06 $25.06 $25.06 $25.06 $20.85 712
2017-03-10 $25.05 $25.08 $25.00 $25.07 $20.86 2,179
2017-03-09 $25.02 $25.02 $25.00 $25.00 $20.80 879
2017-03-08 $25.05 $25.05 $25.04 $25.05 $20.84 5,294
2017-03-07 $25.15 $25.15 $25.06 $25.10 $20.88 1,460
2017-03-06 $25.21 $25.21 $25.21 $25.21 $20.97 173
2017-03-03 $25.23 $25.24 $25.10 $25.10 $20.89 2,735
2017-03-02 $25.22 $25.22 $25.19 $25.21 $20.97 2,590
2017-03-01 $25.26 $25.26 $25.16 $25.24 $20.95 4,265
2017-02-28 $25.23 $25.23 $25.23 $25.23 $20.94 1,110
2017-02-27 $25.20 $25.20 $25.20 $25.20 $20.91 0
2017-02-24 $25.19 $25.20 $25.19 $25.20 $20.91 5,993
2017-02-23 $25.19 $25.19 $25.19 $25.19 $20.91 832
2017-02-22 $25.20 $25.21 $25.19 $25.21 $20.92 1,260
2017-02-21 $25.17 $25.17 $25.07 $25.16 $20.88 6,750
2017-02-17 $25.09 $25.09 $25.09 $25.09 $20.82 121
2017-02-16 $25.09 $25.09 $24.94 $24.94 $20.70 1,560
2017-02-15 $24.99 $24.99 $24.99 $24.99 $20.74 0
2017-02-14 $24.99 $24.99 $24.99 $24.99 $20.74 255
2017-02-13 $24.98 $24.98 $24.96 $24.98 $20.73 2,922
2017-02-10 $24.92 $24.92 $24.92 $24.92 $20.68 174
2017-02-09 $25.00 $25.00 $25.00 $25.00 $20.75 8
2017-02-08 $25.00 $25.00 $25.00 $25.00 $20.75 360
2017-02-07 $25.00 $25.00 $24.95 $24.95 $20.71 2,057
2017-02-06 $25.06 $25.06 $25.04 $25.04 $20.78 1,327
2017-02-03 $24.93 $24.93 $24.91 $24.93 $20.69 1,322
2017-02-02 $24.96 $24.96 $24.96 $24.96 $20.72 44
2017-02-01 $25.00 $25.02 $24.92 $25.02 $20.72 13,745
2017-01-31 $25.05 $25.05 $25.05 $25.05 $20.75 0
2017-01-30 $25.05 $25.05 $25.05 $25.05 $20.75 1,038
2017-01-27 $25.03 $25.08 $25.02 $25.08 $20.77 2,061
2017-01-26 $25.05 $25.05 $25.05 $25.05 $20.75 175
2017-01-25 $24.95 $24.96 $24.94 $24.94 $20.65 1,256
2017-01-24 $24.91 $24.91 $24.90 $24.90 $20.62 1,039
2017-01-23 $24.86 $24.86 $24.86 $24.86 $20.59 166
2017-01-20 $24.89 $24.90 $24.89 $24.90 $20.62 341
2017-01-19 $24.78 $24.78 $24.73 $24.74 $20.49 388
2017-01-18 $24.76 $24.76 $24.76 $24.76 $20.50 0
2017-01-17 $24.79 $24.79 $24.76 $24.76 $20.50 1,521
2017-01-13 $24.74 $24.74 $24.73 $24.73 $20.48 2,625
2017-01-12 $24.88 $24.88 $24.85 $24.85 $20.58 2,021
2017-01-11 $24.80 $24.80 $24.78 $24.78 $20.52 388
2017-01-10 $24.77 $24.77 $24.77 $24.77 $20.51 24
2017-01-09 $24.73 $24.77 $24.73 $24.77 $20.51 558
2017-01-06 $24.81 $24.81 $24.80 $24.80 $20.54 245
2017-01-05 $24.82 $24.82 $24.79 $24.81 $20.55 9,204
2017-01-04 $24.83 $24.84 $24.83 $24.83 $20.56 469
2017-01-03 $24.69 $24.80 $24.69 $24.80 $20.54 700
2016-12-30 $24.91 $24.91 $24.89 $24.89 $20.61 4,626
2016-12-29 $24.90 $24.97 $24.90 $24.97 $20.68 1,179
2016-12-28 $24.76 $24.76 $24.76 $24.76 $20.50 28
2016-12-27 $24.87 $24.87 $24.84 $24.84 $20.50 2,645
2016-12-23 $24.97 $24.97 $24.97 $24.97 $20.61 228
2016-12-22 $24.94 $24.97 $24.94 $24.97 $20.61 1,859
2016-12-21 $24.77 $24.77 $24.77 $24.77 $20.45 0
2016-12-20 $24.78 $24.78 $24.76 $24.77 $20.45 800
2016-12-19 $24.84 $24.84 $24.84 $24.84 $20.51 182
2016-12-16 $24.67 $24.68 $24.67 $24.68 $20.38 483
2016-12-15 $24.56 $24.67 $24.56 $24.67 $20.37 423
2016-12-14 $24.43 $24.43 $24.43 $24.43 $20.17 0
2016-12-13 $24.43 $24.43 $24.43 $24.43 $20.17 0
2016-12-12 $24.43 $24.43 $24.43 $24.43 $20.17 151
2016-12-09 $24.37 $24.37 $24.37 $24.37 $20.12 3,495
2016-12-08 $24.36 $24.36 $24.36 $24.36 $20.11 214
2016-12-07 $24.22 $24.22 $24.22 $24.22 $20.00 82
2016-12-06 $24.25 $24.26 $24.16 $24.22 $20.00 500
2016-12-05 $24.01 $24.01 $24.01 $24.01 $19.82 1
2016-12-02 $24.11 $24.11 $24.11 $24.11 $19.90 0
2016-12-01 $24.11 $24.18 $24.07 $24.11 $19.83 5,056
2016-11-30 $24.12 $24.17 $24.11 $24.17 $19.88 2,400
2016-11-29 $24.12 $24.19 $24.07 $24.07 $19.80 2,123
2016-11-28 $24.08 $24.15 $24.08 $24.15 $19.86 2,000
2016-11-25 $24.15 $24.15 $24.15 $24.15 $19.86 900
2016-11-23 $24.25 $24.25 $24.15 $24.15 $19.86 1,573
2016-11-22 $24.25 $24.25 $24.07 $24.13 $19.85 2,757
2016-11-21 $24.00 $24.00 $24.00 $24.00 $19.74 0
2016-11-18 $23.95 $24.14 $23.95 $24.00 $19.74 3,596
2016-11-17 $24.17 $24.17 $24.17 $24.17 $19.88 11
2016-11-16 $24.17 $24.17 $24.17 $24.17 $19.88 208
2016-11-15 $24.05 $24.05 $23.90 $23.98 $19.72 19,905
2016-11-14 $23.80 $23.89 $23.80 $23.87 $19.63 1,800
2016-11-11 $23.96 $24.03 $23.95 $23.95 $19.70 4,000
2016-11-10 $24.04 $24.04 $24.04 $24.04 $19.77 0
2016-11-09 $24.04 $24.04 $24.04 $24.04 $19.77 0
2016-11-08 $23.92 $24.04 $23.92 $24.04 $19.77 3,700
2016-11-07 $23.89 $23.89 $23.89 $23.89 $19.65 121
2016-11-04 $23.97 $24.08 $23.97 $24.00 $19.74 2,400
2016-11-03 $24.03 $24.03 $24.03 $24.03 $19.76 0
2016-11-02 $23.94 $24.03 $23.94 $24.03 $19.76 8,950
2016-11-01 $23.90 $24.00 $23.90 $23.95 $19.65 375
2016-10-31 $23.86 $23.86 $23.86 $23.86 $19.58 0
2016-10-28 $23.86 $23.86 $23.86 $23.86 $19.58 0
2016-10-27 $23.87 $23.90 $23.86 $23.86 $19.58 400
2016-10-26 $24.20 $24.20 $24.20 $24.20 $19.86 0
2016-10-25 $24.27 $24.27 $24.20 $24.20 $19.86 319
2016-10-24 $24.24 $24.24 $24.24 $24.24 $19.89 1
2016-10-21 $24.29 $24.29 $24.24 $24.24 $19.89 1,897
2016-10-20 $24.33 $24.33 $24.33 $24.33 $19.96 100
2016-10-19 $24.16 $24.18 $24.16 $24.18 $19.84 2,885
2016-10-18 $24.07 $24.18 $24.07 $24.18 $19.84 500
2016-10-17 $24.07 $24.10 $24.07 $24.10 $19.78 9,400
2016-10-14 $24.00 $24.12 $23.96 $23.97 $19.67 20,681
2016-10-13 $24.15 $24.27 $24.10 $24.23 $19.88 53,800
2016-10-12 $24.00 $24.00 $24.00 $24.00 $19.69 3
2016-10-11 $23.97 $24.02 $23.97 $24.00 $19.69 2,200
2016-10-10 $24.05 $24.11 $24.00 $24.00 $19.69 3,500
2016-10-07 $23.85 $23.85 $23.85 $23.85 $19.57 0
2016-10-06 $23.89 $23.92 $23.85 $23.85 $19.57 9,300
2016-10-05 $23.93 $23.93 $23.93 $23.93 $19.64 0
2016-10-04 $23.93 $23.93 $23.93 $23.93 $19.64 69
2016-10-03 $24.03 $24.08 $23.96 $24.00 $19.64 800
2016-09-30 $23.80 $23.91 $23.76 $23.91 $19.57 1,600
2016-09-29 $23.86 $23.96 $23.86 $23.91 $19.57 13,262
2016-09-28 $23.88 $23.98 $23.88 $23.98 $19.62 2,783
2016-09-27 $23.89 $24.01 $23.89 $23.94 $19.59 2,305
2016-09-26 $23.90 $24.06 $23.90 $23.95 $19.60 3,205
2016-09-23 $24.04 $24.13 $24.04 $24.13 $19.75 200
2016-09-22 $24.03 $24.03 $24.03 $24.03 $19.66 200
2016-09-21 $23.99 $23.99 $23.90 $23.94 $19.59 3,993
2016-09-20 $23.95 $23.95 $23.92 $23.92 $19.57 1,383
2016-09-19 $23.88 $23.88 $23.88 $23.88 $19.54 0
2016-09-16 $23.82 $23.88 $23.82 $23.88 $19.54 5,562
2016-09-15 $23.81 $23.81 $23.81 $23.81 $19.48 0
2016-09-14 $23.81 $23.83 $23.78 $23.81 $19.48 3,993
2016-09-13 $23.91 $23.91 $23.91 $23.91 $19.57 301
2016-09-12 $23.84 $24.00 $23.84 $23.93 $19.58 13,953
2016-09-09 $23.88 $23.99 $23.84 $23.87 $19.53 6,200
2016-09-08 $23.90 $23.91 $23.88 $23.88 $19.54 700
2016-09-07 $23.98 $24.00 $23.94 $23.94 $19.59 1,000
2016-09-06 $24.01 $24.01 $23.99 $23.99 $19.63 501
2016-09-02 $24.04 $24.04 $24.04 $24.04 $19.67 0
2016-09-01 $24.04 $24.10 $24.04 $24.10 $19.68 3,804
2016-08-31 $24.05 $24.06 $24.04 $24.04 $19.63 869
2016-08-30 $24.10 $24.10 $24.10 $24.10 $19.68 1,608
2016-08-29 $24.09 $24.14 $24.09 $24.14 $19.71 3,600
2016-08-26 $24.02 $24.07 $24.00 $24.00 $19.60 3,200
2016-08-25 $23.95 $24.05 $23.95 $24.05 $19.64 3,200
2016-08-24 $24.10 $24.10 $24.10 $24.10 $19.68 0
2016-08-23 $24.10 $24.10 $24.10 $24.10 $19.68 0
2016-08-22 $24.10 $24.10 $24.10 $24.10 $19.68 0
2016-08-19 $24.06 $24.11 $24.06 $24.10 $19.68 2,200
2016-08-18 $24.15 $24.15 $24.15 $24.15 $19.72 0
2016-08-17 $24.15 $24.15 $24.15 $24.15 $19.72 3
2016-08-16 $24.15 $24.15 $24.14 $24.15 $19.72 762
2016-08-15 $24.11 $24.18 $24.11 $24.13 $19.70 900
2016-08-12 $24.07 $24.07 $24.07 $24.07 $19.65 1,100
2016-08-11 $24.07 $24.07 $24.07 $24.07 $19.65 0
2016-08-10 $24.07 $24.07 $24.07 $24.07 $19.65 1
2016-08-09 $24.12 $24.12 $24.07 $24.07 $19.65 2,402
2016-08-08 $24.03 $24.03 $24.03 $24.03 $19.62 0
2016-08-05 $23.90 $24.03 $23.90 $24.03 $19.62 2,944
2016-08-04 $23.85 $23.85 $23.85 $23.85 $19.48 0
2016-08-03 $23.82 $23.85 $23.82 $23.85 $19.48 6,150
2016-08-02 $24.20 $24.20 $24.20 $24.20 $19.76 0
2016-08-01 $24.20 $24.20 $24.20 $24.20 $19.72 0
2016-07-29 $24.26 $24.26 $24.26 $24.26 $19.76 0
2016-07-28 $24.26 $24.26 $24.26 $24.26 $19.76 0
2016-07-27 $24.26 $24.26 $24.26 $24.26 $19.76 0
2016-07-26 $24.29 $24.29 $24.26 $24.26 $19.76 9,100
2016-07-25 $24.16 $24.16 $24.16 $24.16 $19.68 0
2016-07-22 $24.16 $24.16 $24.16 $24.16 $19.68 0
2016-07-21 $24.16 $24.16 $24.16 $24.16 $19.68 2
2016-07-20 $24.16 $24.16 $24.16 $24.16 $19.68 76
2016-07-19 $24.16 $24.16 $24.16 $24.16 $19.68 0
2016-07-18 $24.16 $24.16 $24.16 $24.16 $19.68 0
2016-07-15 $24.16 $24.16 $24.16 $24.16 $19.68 100
2016-07-14 $24.02 $24.02 $24.02 $24.02 $19.57 9,001
2016-07-13 $23.98 $23.98 $23.98 $23.98 $19.54 85
2016-07-12 $23.98 $23.98 $23.98 $23.98 $19.54 33
2016-07-11 $23.98 $23.98 $23.98 $23.98 $19.54 0
2016-07-08 $23.98 $23.98 $23.98 $23.98 $19.54 0
2016-07-07 $23.98 $23.98 $23.98 $23.98 $19.54 0
2016-07-06 $23.98 $23.98 $23.98 $23.98 $19.54 0
2016-07-05 $23.98 $23.98 $23.98 $23.98 $19.51 0
2016-07-01 $24.02 $24.02 $24.02 $24.02 $19.54 3,800
2016-06-30 $23.68 $23.68 $23.68 $23.68 $19.26 104
2016-06-29 $23.59 $23.59 $23.59 $23.59 $19.19 8,900
2016-06-28 $23.73 $23.73 $23.73 $23.73 $19.31 0
2016-06-27 $23.73 $23.73 $23.73 $23.73 $19.31 0
2016-06-24 $23.90 $23.90 $23.72 $23.73 $19.31 1,364
2016-06-23 $23.90 $23.90 $23.90 $23.90 $19.44 755
2016-06-22 $23.82 $23.83 $23.82 $23.83 $19.39 900
2016-06-21 $23.73 $23.73 $23.73 $23.73 $19.30 0
2016-06-20 $23.73 $23.73 $23.73 $23.73 $19.30 20
2016-06-17 $23.73 $23.73 $23.73 $23.73 $19.30 3
2016-06-16 $23.73 $23.73 $23.69 $23.73 $19.30 6,075
2016-06-15 $23.81 $23.81 $23.81 $23.81 $19.37 0
2016-06-14 $23.81 $23.81 $23.81 $23.81 $19.37 0
2016-06-13 $23.81 $23.81 $23.81 $23.81 $19.37 0
2016-06-10 $23.81 $23.81 $23.81 $23.81 $19.37 1
2016-06-09 $23.86 $23.93 $23.80 $23.81 $19.37 53,677
2016-06-08 $23.78 $23.78 $23.78 $23.78 $19.35 80
2016-06-07 $23.78 $23.78 $23.78 $23.78 $19.35 0
2016-06-06 $23.80 $23.80 $23.78 $23.78 $19.35 900
2016-06-03 $23.75 $23.75 $23.75 $23.75 $19.32 0
2016-06-02 $23.75 $23.75 $23.75 $23.75 $19.32 0
2016-06-01 $23.75 $23.75 $23.75 $23.75 $19.28 0
2016-05-31 $23.81 $23.81 $23.81 $23.81 $19.33 0
2016-05-27 $23.81 $23.81 $23.81 $23.81 $19.33 0
2016-05-26 $23.81 $23.81 $23.81 $23.81 $19.33 0
2016-05-25 $23.81 $23.81 $23.81 $23.81 $19.33 0
2016-05-24 $23.80 $23.81 $23.80 $23.81 $19.33 600
2016-05-23 $23.79 $23.79 $23.79 $23.79 $19.31 0
2016-05-20 $23.79 $23.79 $23.79 $23.79 $19.31 0
2016-05-19 $23.79 $23.79 $23.79 $23.79 $19.31 0
2016-05-18 $23.79 $23.79 $23.79 $23.79 $19.31 0
2016-05-17 $23.70 $23.79 $23.70 $23.79 $19.31 800
2016-05-16 $23.77 $23.77 $23.77 $23.77 $19.30 0
2016-05-13 $23.77 $23.77 $23.77 $23.77 $19.30 0
2016-05-12 $23.77 $23.77 $23.77 $23.77 $19.30 350
2016-05-11 $23.74 $23.74 $23.65 $23.69 $19.23 4,902
2016-05-10 $23.71 $23.74 $23.64 $23.64 $19.19 4,002
2016-05-09 $23.84 $23.84 $23.73 $23.78 $19.30 550
2016-05-06 $23.95 $23.96 $23.95 $23.96 $19.45 752
2016-05-05 $23.95 $23.95 $23.95 $23.95 $19.44 0
2016-05-04 $23.95 $24.05 $23.95 $23.95 $19.44 3,800
2016-05-03 $24.05 $24.06 $24.05 $24.05 $19.53 1,074
2016-05-02 $23.95 $23.96 $23.91 $23.94 $19.40 600
2016-04-29 $23.96 $24.39 $23.92 $24.39 $19.76 19,120
2016-04-28 $23.98 $24.13 $23.98 $24.10 $19.53 39,251
2016-04-27 $24.03 $24.10 $23.96 $24.07 $19.50 51,600
2016-04-26 $24.00 $24.05 $23.94 $24.00 $19.45 11,100
2016-04-25 $24.09 $24.09 $24.02 $24.02 $19.46 17,300
2016-04-22 $24.08 $24.09 $24.08 $24.08 $19.51 1,000
2016-04-21 $24.00 $24.00 $23.89 $23.89 $19.36 3,600
2016-04-20 $23.54 $23.54 $23.54 $23.54 $19.07 0
2016-04-19 $23.54 $23.54 $23.54 $23.54 $19.07 0
2016-04-18 $23.54 $23.54 $23.54 $23.54 $19.07 0
2016-04-15 $23.54 $23.54 $23.54 $23.54 $19.07 0
2016-04-14 $23.54 $23.54 $23.54 $23.54 $19.07 0
2016-04-13 $23.54 $23.54 $23.54 $23.54 $19.07 0
2016-04-12 $23.54 $23.54 $23.54 $23.54 $19.07 0
2016-04-11 $23.54 $23.54 $23.54 $23.54 $19.07 200
2016-04-08 $23.55 $23.55 $23.40 $23.42 $18.98 1,765
2016-04-07 $23.56 $23.56 $23.53 $23.53 $19.06 591
2016-04-06 $23.44 $23.46 $23.44 $23.46 $19.01 300
2016-04-05 $23.31 $23.31 $23.31 $23.31 $18.89 0
2016-04-04 $23.31 $23.31 $23.31 $23.31 $18.89 0
2016-04-01 $23.31 $23.31 $23.31 $23.31 $18.85 0
2016-03-31 $23.36 $23.36 $23.36 $23.36 $18.89 210
2016-03-30 $23.49 $23.49 $23.47 $23.47 $18.97 2,175
2016-03-29 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-28 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-24 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-23 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-22 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-21 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-18 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-17 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-16 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-15 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-14 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-11 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-10 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-09 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-08 $22.56 $22.56 $22.56 $22.56 $18.24 10
2016-03-07 $22.56 $22.56 $22.56 $22.56 $18.24 0
2016-03-04 $22.56 $22.56 $22.56 $22.56 $18.24 100
2016-03-03 $22.21 $22.21 $22.21 $22.21 $17.96 0
2016-03-02 $22.21 $22.21 $22.21 $22.21 $17.96 0
2016-03-01 $22.26 $22.26 $22.26 $22.26 $17.96 105
2016-02-29 $22.15 $22.15 $22.15 $22.15 $17.87 2
2016-02-26 $22.15 $22.15 $22.15 $22.15 $17.87 0
2016-02-25 $22.15 $22.15 $22.15 $22.15 $17.87 0
2016-02-24 $22.15 $22.15 $22.15 $22.15 $17.87 0
2016-02-23 $22.15 $22.15 $22.15 $22.15 $17.87 0
2016-02-22 $22.22 $22.22 $22.15 $22.15 $17.87 302
2016-02-19 $22.26 $22.26 $22.26 $22.26 $17.96 0
2016-02-18 $22.26 $22.26 $22.26 $22.26 $17.96 0
2016-02-17 $22.26 $22.26 $22.26 $22.26 $17.96 1
2016-02-16 $22.26 $22.26 $22.26 $22.26 $17.96 0
2016-02-12 $22.26 $22.26 $22.26 $22.26 $17.96 0
2016-02-11 $22.26 $22.26 $22.26 $22.26 $17.96 0
2016-02-10 $22.31 $22.31 $22.24 $22.26 $17.96 700
2016-02-09 $22.26 $22.27 $22.26 $22.27 $17.97 1,316
2016-02-08 $22.69 $22.69 $22.69 $22.69 $18.30 396
2016-02-05 $22.69 $22.69 $22.69 $22.69 $18.30 2
2016-02-04 $22.69 $22.69 $22.69 $22.69 $18.30 0
2016-02-03 $22.84 $23.13 $22.50 $22.69 $18.30 546
2016-02-02 $22.52 $22.52 $22.52 $22.52 $18.17 0
2016-02-01 $22.49 $22.55 $22.49 $22.55 $18.17 14,770
2016-01-29 $22.76 $22.76 $22.76 $22.76 $18.34 0
2016-01-28 $22.76 $22.76 $22.76 $22.76 $18.34 0
2016-01-27 $22.72 $22.76 $22.72 $22.76 $18.34 1,315
2016-01-26 $22.47 $22.47 $22.47 $22.47 $18.11 0
2016-01-25 $22.47 $22.47 $22.47 $22.47 $18.11 0
2016-01-22 $22.47 $22.47 $22.47 $22.47 $18.11 0
2016-01-21 $22.47 $22.47 $22.47 $22.47 $18.11 0
2016-01-20 $22.66 $22.69 $22.47 $22.47 $18.11 10,810
2016-01-19 $23.21 $23.21 $23.21 $23.21 $18.70 0
2016-01-15 $23.21 $23.21 $23.21 $23.21 $18.70 0
2016-01-14 $23.21 $23.21 $23.21 $23.21 $18.70 0
2016-01-13 $23.29 $23.29 $23.21 $23.21 $18.70 210
2016-01-12 $23.42 $23.42 $23.42 $23.42 $18.87 4
2016-01-11 $23.42 $23.42 $23.42 $23.42 $18.87 1
2016-01-08 $23.42 $23.42 $23.42 $23.42 $18.87 198
2016-01-07 $23.64 $23.64 $23.64 $23.64 $19.05 0
2016-01-06 $23.64 $23.64 $23.64 $23.64 $19.05 0
2016-01-05 $23.70 $23.70 $23.64 $23.64 $19.05 1,370
2016-01-04 $23.78 $23.78 $23.78 $23.78 $19.16 0
2015-12-31 $23.78 $23.78 $23.78 $23.78 $19.16 0
2015-12-30 $23.78 $23.78 $23.78 $23.78 $19.16 0
2015-12-29 $23.88 $23.91 $23.75 $23.78 $19.16 11,002
2015-12-28 $23.78 $23.78 $23.78 $23.78 $19.16 0
2015-12-24 $23.84 $23.84 $23.84 $23.84 $19.16 1
2015-12-23 $23.84 $23.84 $23.84 $23.84 $19.16 0
2015-12-22 $23.84 $23.84 $23.84 $23.84 $19.16 0
2015-12-21 $23.84 $23.84 $23.84 $23.84 $19.16 0
2015-12-18 $23.84 $23.84 $23.84 $23.84 $19.16 0
2015-12-17 $23.84 $23.84 $23.84 $23.84 $19.16 197
2015-12-16 $23.95 $23.95 $23.95 $23.95 $19.25 0
2015-12-15 $23.95 $23.95 $23.95 $23.95 $19.25 1
2015-12-14 $23.95 $23.95 $23.95 $23.95 $19.25 0
2015-12-11 $23.95 $23.95 $23.95 $23.95 $19.25 0
2015-12-10 $23.95 $23.95 $23.95 $23.95 $19.25 0
2015-12-09 $23.95 $23.95 $23.95 $23.95 $19.25 0
2015-12-08 $24.01 $24.01 $23.95 $23.95 $19.25 376
2015-12-07 $23.99 $23.99 $23.99 $23.99 $19.28 0
2015-12-04 $23.99 $23.99 $23.99 $23.99 $19.28 0
2015-12-03 $23.99 $23.99 $23.99 $23.99 $19.28 0
2015-12-02 $23.96 $23.99 $23.96 $23.99 $19.28 700
2015-12-01 $23.86 $23.86 $23.86 $23.86 $19.11 0
2015-11-30 $23.94 $23.94 $23.94 $23.94 $19.18 376
2015-11-27 $23.96 $23.96 $23.96 $23.96 $19.19 0
2015-11-25 $23.96 $23.96 $23.96 $23.96 $19.19 0
2015-11-24 $23.95 $23.96 $23.95 $23.96 $19.19 1,500
2015-11-23 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-20 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-19 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-18 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-17 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-16 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-13 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-12 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-11 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-10 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-09 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-06 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-05 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-04 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-03 $24.12 $24.12 $24.12 $24.12 $19.32 0
2015-11-02 $24.12 $24.12 $24.12 $24.12 $19.28 0
2015-10-30 $24.18 $24.18 $24.18 $24.18 $19.33 0
2015-10-29 $24.15 $24.18 $24.15 $24.18 $19.33 800
2015-10-28 $24.21 $24.21 $24.21 $24.21 $19.35 0
2015-10-27 $24.18 $24.21 $24.17 $24.21 $19.35 400
2015-10-26 $24.28 $24.28 $24.28 $24.28 $19.41 0
2015-10-23 $24.09 $24.34 $23.76 $24.28 $19.41 29,600
2015-10-22 $24.29 $24.35 $24.29 $24.33 $19.45 17,650
2015-10-21 $24.17 $24.21 $24.17 $24.20 $19.34 15,800
2015-10-20 $24.06 $24.06 $24.06 $24.06 $19.23 0
2015-10-19 $24.06 $24.06 $24.05 $24.06 $19.23 600
2015-10-16 $23.95 $23.95 $23.93 $23.93 $19.13 15,000
2015-10-15 $24.08 $24.09 $24.02 $24.02 $19.20 1,225
2015-10-14 $24.06 $24.06 $24.05 $24.06 $19.23 40,650
2015-10-13 $23.96 $23.96 $23.96 $23.96 $19.15 0
2015-10-12 $23.96 $23.96 $23.96 $23.96 $19.15 0
2015-10-09 $23.96 $23.96 $23.96 $23.96 $19.15 0
2015-10-08 $23.96 $23.96 $23.96 $23.96 $19.15 0
2015-10-07 $23.96 $23.96 $23.96 $23.96 $19.15 0
2015-10-06 $23.97 $23.97 $23.96 $23.96 $19.15 1,025
2015-10-05 $23.64 $23.64 $23.64 $23.64 $18.89 0
2015-10-02 $23.64 $23.64 $23.64 $23.64 $18.89 0
2015-10-01 $23.71 $23.71 $23.71 $23.71 $18.89 170
2015-09-30 $23.78 $23.81 $23.78 $23.81 $18.97 269,635
2015-09-29 $24.22 $24.22 $24.22 $24.22 $19.30 0
2015-09-28 $24.22 $24.22 $24.22 $24.22 $19.30 265
2015-09-25 $24.22 $24.22 $24.22 $24.22 $19.30 0
2015-09-24 $24.22 $24.22 $24.22 $24.22 $19.30 270
2015-09-23 $24.27 $24.27 $24.27 $24.27 $19.34 0
2015-09-22 $24.27 $24.27 $24.27 $24.27 $19.34 100
2015-09-21 $24.34 $24.34 $24.34 $24.34 $19.40 0
2015-09-18 $24.37 $24.40 $24.34 $24.34 $19.40 400
2015-09-17 $24.17 $24.17 $24.17 $24.17 $19.26 0
2015-09-16 $24.17 $24.17 $24.17 $24.17 $19.26 0
2015-09-15 $24.17 $24.17 $24.17 $24.17 $19.26 0
2015-09-14 $24.17 $24.17 $24.17 $24.17 $19.26 0
2015-09-11 $24.14 $24.17 $24.14 $24.17 $19.26 450

iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) News Headlines

Recent iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) News
Similar Companies to iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) 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.