FlexShares International Quality Dividend Defensive Index Fund (IQDE) Exchange: NYSE ARCA

Data as of April 24, 2024

$21.25 ($-0.03) -0.14%

FlexShares International Quality Dividend Defensive Index Fund - Daily Information
Click for more stock information on FlexShares International Quality Dividend Defensive Index Fund.
Daily Information Data
Date April 24, 2024
Open $21.18
Previous Close $21.25
High $21.25
Low $21.18
Adjusted Open $21.18
Previous Adjusted Close $21.25
Adjusted High $21.25
Adjusted Low $21.18

About FlexShares International Quality Dividend Defensive Index Fund (IQDE)

The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater financial strength and stability characteristics relative to the Northern Trust International Large Cap Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of non-US domiciled large- and mid-capitalization companies. In addition, the Underlying Index is designed to select companies from the Parent Index that have enhanced risk return characteristics and that in the aggregate have the potential to generate income in excess of the income generated by securities in the Parent Index with a beta that is lower in relation to the Parent Index. Beta represents the market sensitivity, relative to a given market index and time period, and is one measure of volatility. To derive the Underlying Index, Northern Trust Investments, Inc. (“NTI” or the “Investment Adviser”), acting in its capacity as the index provider (the “Index Provider”), ranks all dividend-paying constituents of the Parent Index using a Northern Trust proprietary quality factor. This factor is a quantitative ranking based on: (a) management expertise (e.g. corporate finance activities); (b) profitability (e.g. reliability and sustainability of financial performance); and (c) cash flow (e.g., cash flow generation). The Index Provider then excludes the lowest quintile of constituents ranked according to this factor and uses an optimization process to select and weight eligible securities in order to (a) maximize the overall quality score relative to the Parent Index, (b) attain an aggregate dividend yield in excess of the Parent Index and (c) target an aggregate beta 0.5 to 1.0 times that of the Parent Index. The optimization also includes sector, industry group, region, country and single-security weight constraints so that these characteristics vary within acceptable bands relative to the Parent Index. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. As of December 31, 2019, there were 173 issues in the Underlying Index. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were Great Britain (14.1%), Japan (13.8%), Australia (6.1%), Switzerland (5.5%), and China (5.0%). The Underlying Index is governed by transparent, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” its Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts, options on futures contracts and foreign currency contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Index is reconstituted quarterly. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated.

Historical Stock Data for FlexShares International Quality Dividend Defensive Index Fund (IQDE)

Date Open High Low Close Adj.Close Volume
2024-04-24 $21.18 $21.25 $21.18 $21.25 $21.25 661
2024-04-23 $21.22 $21.28 $21.22 $21.28 $21.28 216
2024-04-22 $21.09 $21.13 $21.09 $21.13 $21.13 186
2024-04-19 $20.96 $20.96 $20.89 $20.92 $20.92 1,754
2024-04-18 $20.86 $20.89 $20.83 $20.83 $20.83 695
2024-04-17 $20.83 $20.83 $20.83 $20.83 $20.83 191
2024-04-16 $20.81 $20.86 $20.79 $20.84 $20.84 1,809
2024-04-15 $21.11 $21.11 $21.00 $21.01 $21.01 1,876
2024-04-12 $21.23 $21.23 $21.11 $21.11 $21.11 1,797
2024-04-11 $21.44 $21.44 $21.44 $21.44 $21.44 86
2024-04-10 $21.34 $21.34 $21.28 $21.32 $21.32 10,229
2024-04-09 $21.61 $21.61 $21.55 $21.55 $21.55 411
2024-04-08 $21.48 $21.50 $21.48 $21.50 $21.50 2,258
2024-04-05 $21.27 $21.34 $21.27 $21.34 $21.34 612
2024-04-04 $21.32 $21.32 $21.32 $21.32 $21.32 14
2024-04-03 $21.46 $21.47 $21.44 $21.47 $21.47 256
2024-04-02 $21.35 $21.36 $21.34 $21.36 $21.36 23,727
2024-04-01 $21.50 $21.50 $21.44 $21.44 $21.44 414
2024-03-28 $21.48 $21.48 $21.48 $21.48 $21.48 18
2024-03-27 $21.47 $21.54 $21.47 $21.54 $21.54 887
2024-03-26 $21.49 $21.49 $21.42 $21.44 $21.44 4,635
2024-03-25 $21.49 $21.49 $21.47 $21.47 $21.47 455
2024-03-22 $21.49 $21.49 $21.47 $21.47 $21.47 105
2024-03-21 $21.65 $21.65 $21.61 $21.61 $21.61 310
2024-03-20 $21.46 $21.66 $21.46 $21.66 $21.66 343
2024-03-19 $21.38 $21.43 $21.38 $21.43 $21.43 274
2024-03-18 $21.45 $21.45 $21.44 $21.44 $21.44 347
2024-03-15 $21.51 $21.51 $21.43 $21.43 $21.43 240
2024-03-14 $21.50 $21.50 $21.50 $21.50 $21.50 15
2024-03-13 $21.63 $21.63 $21.63 $21.63 $21.63 2
2024-03-12 $21.56 $21.67 $21.56 $21.67 $21.67 580
2024-03-11 $21.48 $21.53 $21.45 $21.53 $21.53 2,675
2024-03-08 $21.71 $21.71 $21.57 $21.58 $21.58 1,338
2024-03-07 $21.59 $21.66 $21.58 $21.63 $21.63 8,213
2024-03-06 $21.51 $21.51 $21.51 $21.51 $21.51 111
2024-03-05 $21.26 $21.26 $21.26 $21.26 $21.26 6
2024-03-04 $21.35 $21.35 $21.28 $21.28 $21.28 345
2024-03-01 $21.34 $21.34 $21.34 $21.34 $21.34 18
2024-02-29 $21.05 $21.12 $21.05 $21.12 $21.12 8,399
2024-02-28 $19.26 $20.97 $19.26 $20.97 $20.97 1,715
2024-02-27 $21.16 $21.16 $21.14 $21.16 $21.16 942
2024-02-26 $21.15 $21.15 $21.11 $21.13 $21.13 916
2024-02-23 $21.15 $21.15 $21.15 $21.15 $21.15 408
2024-02-22 $21.12 $21.16 $21.12 $21.15 $21.15 1,307
2024-02-21 $20.97 $21.01 $20.93 $21.00 $21.00 2,637
2024-02-20 $21.01 $21.01 $20.92 $20.98 $20.98 1,720
2024-02-16 $20.89 $20.94 $20.89 $20.91 $20.91 1,399
2024-02-15 $20.74 $20.81 $20.74 $20.81 $20.81 274
2024-02-14 $20.62 $20.67 $20.60 $20.67 $20.67 1,248
2024-02-13 $20.52 $20.53 $20.36 $20.41 $20.41 6,884
2024-02-12 $20.72 $20.83 $20.72 $20.77 $20.77 6,124
2024-02-09 $20.61 $20.69 $20.61 $20.68 $20.68 1,597
2024-02-08 $20.68 $20.68 $20.63 $20.66 $20.66 1,574
2024-02-07 $20.78 $20.82 $20.78 $20.81 $20.81 13,484
2024-02-06 $20.79 $20.83 $20.78 $20.83 $20.83 1,507
2024-02-05 $20.54 $20.62 $20.54 $20.60 $20.60 2,360
2024-02-02 $20.72 $20.74 $20.68 $20.72 $20.72 1,101
2024-02-01 $20.78 $20.83 $20.78 $20.83 $20.83 282
2024-01-31 $20.85 $20.85 $20.64 $20.64 $20.64 1,506
2024-01-30 $20.82 $20.82 $20.82 $20.82 $20.82 193
2024-01-29 $20.80 $20.88 $20.78 $20.88 $20.88 318
2024-01-26 $20.77 $20.79 $20.77 $20.79 $20.79 487
2024-01-25 $20.69 $20.69 $20.69 $20.69 $20.69 12
2024-01-24 $20.67 $20.68 $20.67 $20.68 $20.68 962
2024-01-23 $20.48 $20.48 $20.48 $20.48 $20.48 83
2024-01-22 $20.49 $20.49 $20.49 $20.49 $20.49 86
2024-01-19 $20.47 $20.47 $20.47 $20.47 $20.47 271
2024-01-18 $20.36 $20.36 $20.36 $20.36 $20.36 91
2024-01-17 $20.23 $20.27 $20.23 $20.27 $20.27 825
2024-01-16 $20.56 $20.58 $20.46 $20.47 $20.47 564
2024-01-12 $20.85 $20.85 $20.85 $20.85 $20.85 97
2024-01-11 $20.73 $20.73 $20.73 $20.73 $20.73 174
2024-01-10 $20.69 $20.69 $20.69 $20.69 $20.69 90
2024-01-09 $20.68 $20.71 $20.68 $20.69 $20.69 2,818
2024-01-08 $20.87 $20.93 $20.87 $20.93 $20.93 855
2024-01-05 $20.87 $20.97 $20.87 $20.88 $20.88 1,103
2024-01-04 $20.87 $20.90 $20.83 $20.83 $20.83 717
2024-01-03 $20.70 $20.76 $20.70 $20.76 $20.76 325
2024-01-02 $20.81 $20.81 $20.77 $20.77 $20.77 4,289
2023-12-29 $20.95 $20.95 $20.95 $20.95 $20.95 41
2023-12-28 $21.00 $21.02 $20.91 $20.93 $20.93 11,813
2023-12-27 $20.89 $20.94 $20.89 $20.94 $20.94 2,579
2023-12-26 $20.81 $20.86 $20.81 $20.86 $20.86 719
2023-12-22 $20.87 $20.87 $20.74 $20.76 $20.76 1,183
2023-12-21 $20.67 $20.73 $20.67 $20.73 $20.73 4,314
2023-12-20 $20.54 $20.54 $20.35 $20.35 $20.35 1,239
2023-12-19 $20.61 $20.64 $20.59 $20.62 $20.62 15,781
2023-12-18 $20.43 $20.44 $20.43 $20.44 $20.44 4,326
2023-12-15 $20.35 $20.39 $20.33 $20.33 $20.33 1,102
2023-12-14 $20.90 $20.90 $20.90 $20.90 $20.53 425
2023-12-13 $20.53 $20.73 $20.49 $20.73 $20.36 877
2023-12-12 $20.41 $20.41 $20.41 $20.41 $20.04 2
2023-12-11 $20.42 $20.42 $20.40 $20.40 $20.03 707
2023-12-08 $20.31 $20.41 $20.31 $20.38 $20.02 444
2023-12-07 $20.38 $20.39 $20.36 $20.39 $20.02 4,167
2023-12-06 $20.36 $20.36 $20.30 $20.30 $19.93 574
2023-12-05 $20.30 $20.30 $20.29 $20.29 $19.92 77,862
2023-12-04 $20.36 $20.36 $20.36 $20.36 $19.99 8
2023-12-01 $20.54 $20.54 $20.54 $20.54 $20.54 18
2023-11-30 $20.23 $20.29 $20.23 $20.29 $20.29 1,406
2023-11-29 $20.34 $20.34 $20.30 $20.30 $20.30 101
2023-11-28 $20.21 $20.34 $20.21 $20.34 $20.34 311
2023-11-27 $20.23 $20.23 $20.23 $20.23 $20.23 1,899
2023-11-24 $20.28 $20.28 $20.28 $20.28 $20.28 2
2023-11-22 $20.12 $20.17 $20.12 $20.17 $20.17 15,598
2023-11-21 $20.17 $20.17 $20.14 $20.14 $20.14 2,102
2023-11-20 $20.18 $20.20 $20.18 $20.20 $20.20 204
2023-11-17 $20.06 $20.06 $20.04 $20.05 $20.05 303
2023-11-16 $19.85 $19.85 $19.85 $19.85 $19.85 3
2023-11-15 $19.93 $19.94 $19.89 $19.89 $19.89 4,068
2023-11-14 $19.90 $19.93 $19.90 $19.93 $19.93 2,040
2023-11-13 $19.39 $19.55 $19.39 $19.50 $19.50 10,857
2023-11-10 $19.48 $19.48 $19.48 $19.48 $19.48 3
2023-11-09 $19.35 $19.35 $19.35 $19.35 $19.35 6
2023-11-08 $19.41 $19.41 $19.32 $19.38 $19.38 26,552
2023-11-07 $19.45 $19.45 $19.45 $19.45 $19.45 1
2023-11-06 $19.54 $19.54 $19.54 $19.54 $19.54 691
2023-11-03 $19.60 $19.60 $19.60 $19.60 $19.60 4
2023-11-02 $19.42 $19.42 $19.42 $19.42 $19.42 15
2023-11-01 $18.99 $19.10 $18.99 $19.10 $19.10 141
2023-10-31 $18.95 $18.95 $18.95 $18.95 $18.95 2,381
2023-10-30 $18.97 $18.97 $18.97 $18.97 $18.97 7
2023-10-27 $18.72 $18.72 $18.72 $18.72 $18.72 2
2023-10-26 $18.77 $18.77 $18.77 $18.77 $18.77 3
2023-10-25 $18.87 $18.88 $18.87 $18.88 $18.88 950
2023-10-24 $18.98 $18.99 $18.98 $18.99 $18.99 2,703
2023-10-23 $18.85 $18.85 $18.85 $18.85 $18.85 87
2023-10-20 $18.89 $18.89 $18.89 $18.89 $18.89 200
2023-10-19 $19.08 $19.08 $19.08 $19.08 $19.08 17
2023-10-18 $19.25 $19.25 $19.23 $19.23 $19.23 505
2023-10-17 $19.48 $19.50 $19.48 $19.50 $19.50 693
2023-10-16 $19.40 $19.51 $19.40 $19.51 $19.51 395
2023-10-13 $19.39 $19.39 $19.38 $19.38 $19.38 112
2023-10-12 $19.52 $19.52 $19.43 $19.43 $19.43 656
2023-10-11 $19.63 $19.63 $19.63 $19.63 $19.63 62
2023-10-10 $19.55 $19.62 $19.55 $19.62 $19.62 267
2023-10-09 $19.37 $19.37 $19.37 $19.37 $19.37 0
2023-10-06 $19.35 $19.35 $19.35 $19.35 $19.35 14
2023-10-05 $19.13 $19.13 $19.13 $19.13 $19.13 13
2023-10-04 $18.97 $18.97 $18.97 $18.97 $18.97 8
2023-10-03 $19.04 $19.04 $19.02 $19.02 $19.02 175
2023-10-02 $19.25 $19.25 $19.25 $19.25 $19.25 71
2023-09-29 $19.52 $19.52 $19.47 $19.47 $19.47 548
2023-09-28 $19.47 $19.51 $19.47 $19.51 $19.51 2,435
2023-09-27 $19.41 $19.42 $19.30 $19.38 $19.38 21,713
2023-09-26 $19.49 $19.51 $19.42 $19.42 $19.42 10,987
2023-09-25 $19.54 $19.64 $19.54 $19.64 $19.64 6,921
2023-09-22 $19.81 $19.81 $19.70 $19.70 $19.70 298
2023-09-21 $19.65 $19.65 $19.65 $19.65 $19.65 92
2023-09-20 $19.93 $19.93 $19.93 $19.93 $19.93 38
2023-09-19 $19.97 $19.97 $19.93 $19.97 $19.97 3,350
2023-09-18 $19.95 $19.95 $19.95 $19.95 $19.95 1
2023-09-15 $19.97 $19.97 $19.97 $19.97 $19.97 75
2023-09-14 $20.17 $20.29 $20.17 $20.29 $20.01 317
2023-09-13 $20.00 $20.00 $20.00 $20.00 $19.73 2
2023-09-12 $20.06 $20.08 $20.05 $20.05 $19.78 353
2023-09-11 $20.13 $20.13 $20.11 $20.11 $19.84 21,756
2023-09-08 $19.95 $19.95 $19.95 $19.95 $19.67 5
2023-09-07 $19.91 $19.91 $19.91 $19.91 $19.63 64
2023-09-06 $19.95 $19.95 $19.95 $19.95 $19.68 2
2023-09-05 $20.04 $20.05 $20.00 $20.02 $19.75 9,653
2023-09-01 $20.10 $20.10 $20.10 $20.10 $19.83 9
2023-08-31 $20.02 $20.03 $20.02 $20.03 $19.76 190
2023-08-30 $20.20 $20.20 $20.18 $20.18 $19.91 2,613
2023-08-29 $20.19 $20.19 $20.19 $20.19 $19.91 130
2023-08-28 $19.95 $19.95 $19.95 $19.95 $19.68 38
2023-08-25 $19.67 $19.77 $19.67 $19.77 $19.50 331
2023-08-24 $19.75 $19.75 $19.70 $19.70 $19.43 206
2023-08-23 $19.79 $19.85 $19.79 $19.85 $19.57 753
2023-08-22 $19.69 $19.69 $19.60 $19.60 $19.33 7,716
2023-08-21 $19.58 $19.67 $19.57 $19.67 $19.40 366
2023-08-18 $19.63 $19.63 $19.63 $19.63 $19.37 6
2023-08-17 $19.80 $19.80 $19.68 $19.68 $19.41 3,748
2023-08-16 $19.77 $19.77 $19.71 $19.71 $19.44 181
2023-08-15 $19.91 $19.91 $19.85 $19.85 $19.58 359
2023-08-14 $19.98 $20.07 $19.98 $20.07 $19.80 848
2023-08-11 $20.18 $20.18 $20.18 $20.18 $20.18 79
2023-08-10 $20.45 $20.45 $20.32 $20.32 $20.32 2,458
2023-08-09 $20.28 $20.30 $20.28 $20.30 $20.30 186
2023-08-08 $20.17 $20.23 $20.17 $20.23 $20.23 505
2023-08-07 $20.39 $20.39 $20.38 $20.38 $20.38 1,983
2023-08-04 $20.30 $20.35 $20.22 $20.22 $20.22 772
2023-08-03 $20.11 $20.21 $20.09 $20.18 $20.18 2,206
2023-08-02 $20.38 $20.38 $20.23 $20.25 $20.25 971
2023-08-01 $20.64 $20.64 $20.57 $20.57 $20.57 348
2023-07-31 $20.84 $20.84 $20.84 $20.84 $20.84 54
2023-07-28 $20.85 $20.85 $20.83 $20.85 $20.85 824
2023-07-27 $20.78 $20.79 $20.62 $20.62 $20.62 329
2023-07-26 $20.72 $20.75 $20.72 $20.75 $20.75 403
2023-07-25 $20.69 $20.70 $20.69 $20.70 $20.70 311
2023-07-24 $20.60 $20.61 $20.60 $20.61 $20.61 814
2023-07-21 $20.58 $20.58 $20.55 $20.55 $20.55 1,185
2023-07-20 $20.52 $20.54 $20.52 $20.53 $20.53 951
2023-07-19 $20.59 $20.59 $20.59 $20.59 $20.59 19
2023-07-18 $20.58 $20.59 $20.58 $20.59 $20.59 1,015
2023-07-17 $20.59 $20.59 $20.59 $20.59 $20.59 1
2023-07-14 $20.61 $20.61 $20.60 $20.60 $20.60 2,884
2023-07-13 $20.69 $20.69 $20.69 $20.69 $20.69 2
2023-07-12 $20.39 $20.39 $20.36 $20.39 $20.39 510
2023-07-11 $19.99 $20.05 $19.99 $20.05 $20.05 146
2023-07-10 $19.85 $19.85 $19.85 $19.85 $19.85 153
2023-07-07 $19.86 $19.91 $19.85 $19.85 $19.85 330
2023-07-06 $19.71 $19.73 $19.71 $19.73 $19.73 117
2023-07-05 $20.04 $20.06 $20.04 $20.06 $20.06 200
2023-07-03 $20.17 $20.17 $20.17 $20.17 $20.17 5
2023-06-30 $20.11 $20.11 $20.05 $20.08 $20.08 454
2023-06-29 $19.85 $19.87 $19.85 $19.87 $19.87 843
2023-06-28 $19.86 $19.91 $19.86 $19.91 $19.91 219
2023-06-27 $19.84 $19.99 $19.84 $19.99 $19.99 4,805
2023-06-26 $19.88 $19.88 $19.83 $19.85 $19.85 840
2023-06-23 $19.80 $19.80 $19.77 $19.77 $19.77 1,306
2023-06-22 $20.09 $20.09 $20.04 $20.04 $20.04 1,027
2023-06-21 $20.13 $20.20 $20.13 $20.18 $20.18 618
2023-06-20 $20.14 $20.14 $20.14 $20.14 $20.14 10
2023-06-16 $20.46 $20.46 $20.33 $20.34 $20.34 8,646
2023-06-15 $20.79 $20.86 $20.79 $20.86 $20.40 429
2023-06-14 $20.54 $20.60 $20.54 $20.60 $20.14 111
2023-06-13 $20.49 $20.52 $20.48 $20.50 $20.05 3,126
2023-06-12 $20.29 $20.33 $20.29 $20.33 $19.88 2,649
2023-06-09 $20.35 $20.36 $20.35 $20.36 $19.91 109
2023-06-08 $20.27 $20.36 $20.27 $20.36 $19.91 2,121
2023-06-07 $20.17 $20.17 $20.15 $20.15 $19.71 593
2023-06-06 $20.27 $20.27 $20.27 $20.27 $19.82 21
2023-06-05 $20.14 $20.14 $20.14 $20.14 $19.69 2
2023-06-02 $20.18 $20.21 $20.18 $20.21 $19.77 759
2023-06-01 $19.86 $19.90 $19.86 $19.90 $19.46 692
2023-05-31 $19.53 $19.62 $19.53 $19.62 $19.18 105
2023-05-30 $19.98 $19.98 $19.80 $19.80 $19.36 350
2023-05-26 $19.97 $20.00 $19.95 $20.00 $20.00 1,259
2023-05-25 $19.79 $19.84 $19.79 $19.79 $19.79 753
2023-05-24 $19.92 $19.95 $19.91 $19.91 $19.91 4,271
2023-05-23 $20.12 $20.14 $20.11 $20.11 $20.11 1,618
2023-05-22 $20.31 $20.33 $20.31 $20.32 $20.32 3,664
2023-05-19 $20.29 $20.29 $20.29 $20.29 $20.29 23
2023-05-18 $20.17 $20.20 $20.15 $20.20 $20.20 18,401
2023-05-17 $20.32 $20.32 $20.32 $20.32 $20.32 119
2023-05-16 $20.33 $20.34 $20.28 $20.28 $20.28 872
2023-05-15 $20.43 $20.50 $20.42 $20.50 $20.50 352
2023-05-12 $20.31 $20.31 $20.31 $20.31 $20.31 85
2023-05-11 $20.33 $20.39 $20.33 $20.39 $20.39 309
2023-05-10 $20.47 $20.51 $20.33 $20.51 $20.51 27,928
2023-05-09 $20.56 $20.59 $20.56 $20.59 $20.59 701
2023-05-08 $20.72 $20.72 $20.65 $20.65 $20.65 13,084
2023-05-05 $20.41 $20.58 $20.41 $20.58 $20.58 2,337
2023-05-04 $20.22 $20.26 $20.22 $20.26 $20.26 18,344
2023-05-03 $20.28 $20.31 $20.26 $20.26 $20.26 1,229
2023-05-02 $20.24 $20.24 $20.22 $20.22 $20.22 1,412
2023-05-01 $20.48 $20.48 $20.48 $20.48 $20.48 44
2023-04-28 $20.47 $20.51 $20.44 $20.51 $20.51 1,127
2023-04-27 $20.39 $20.48 $20.39 $20.48 $20.48 791
2023-04-26 $20.49 $20.49 $20.35 $20.35 $20.35 2,130
2023-04-25 $20.48 $20.48 $20.27 $20.27 $20.27 422
2023-04-24 $20.57 $20.61 $20.56 $20.61 $20.61 367
2023-04-21 $20.55 $20.56 $20.55 $20.56 $20.56 121
2023-04-20 $20.57 $20.64 $20.56 $20.60 $20.60 1,604
2023-04-19 $20.68 $20.68 $20.59 $20.61 $20.61 2,032
2023-04-18 $20.70 $20.73 $20.70 $20.73 $20.73 466
2023-04-17 $20.61 $20.67 $20.61 $20.67 $20.67 822
2023-04-14 $20.70 $20.70 $20.57 $20.61 $20.61 575
2023-04-13 $20.62 $20.68 $20.60 $20.68 $20.68 4,965
2023-04-12 $20.44 $20.53 $20.43 $20.43 $20.43 686
2023-04-11 $20.39 $20.39 $20.39 $20.39 $20.39 85
2023-04-10 $20.06 $20.22 $20.06 $20.22 $20.22 12,267
2023-04-06 $20.18 $20.26 $20.18 $20.19 $20.19 4,737
2023-04-05 $20.09 $20.16 $20.09 $20.16 $20.16 974
2023-04-04 $20.23 $20.24 $20.18 $20.20 $20.20 2,363
2023-04-03 $20.17 $20.24 $20.16 $20.24 $20.24 4,142
2023-03-31 $20.10 $20.10 $20.03 $20.06 $20.06 50,169
2023-03-30 $20.02 $20.06 $20.01 $20.02 $20.02 9,526
2023-03-29 $19.87 $19.87 $19.83 $19.85 $19.85 80,229
2023-03-28 $19.69 $19.69 $19.69 $19.69 $19.69 369
2023-03-27 $19.53 $19.61 $19.53 $19.61 $19.61 6,646
2023-03-24 $19.41 $19.49 $19.41 $19.49 $19.49 8,909
2023-03-23 $19.73 $19.76 $19.51 $19.57 $19.57 6,440
2023-03-22 $19.55 $19.70 $19.49 $19.49 $19.49 556
2023-03-21 $19.54 $19.56 $19.54 $19.56 $19.56 222
2023-03-20 $19.36 $19.40 $19.36 $19.40 $19.40 640
2023-03-17 $19.13 $19.17 $19.13 $19.16 $19.16 1,486
2023-03-16 $19.13 $19.34 $19.13 $19.34 $19.29 316
2023-03-15 $18.96 $19.10 $18.96 $19.10 $19.05 367
2023-03-14 $19.52 $19.58 $19.52 $19.58 $19.53 304
2023-03-13 $19.54 $19.56 $19.50 $19.50 $19.45 323
2023-03-10 $19.75 $19.77 $19.55 $19.55 $19.50 445
2023-03-09 $19.89 $19.89 $19.66 $19.66 $19.62 892
2023-03-08 $19.85 $19.88 $19.82 $19.88 $19.83 701
2023-03-07 $19.93 $19.93 $19.79 $19.79 $19.79 710
2023-03-06 $20.18 $20.20 $20.14 $20.14 $20.14 1,455
2023-03-03 $20.09 $20.23 $20.09 $20.23 $20.23 949
2023-03-02 $19.91 $20.01 $19.90 $20.01 $20.01 48,659
2023-03-01 $19.87 $19.91 $19.87 $19.91 $19.91 423
2023-02-28 $19.85 $19.85 $19.74 $19.74 $19.74 1,503
2023-02-27 $19.91 $19.95 $19.88 $19.88 $19.88 6,119
2023-02-24 $19.78 $19.78 $19.78 $19.78 $19.78 4
2023-02-23 $20.08 $20.11 $20.08 $20.10 $20.10 945
2023-02-22 $20.02 $20.02 $19.99 $19.99 $19.99 106
2023-02-21 $20.22 $20.24 $20.14 $20.14 $20.14 9,985
2023-02-17 $20.28 $20.28 $20.27 $20.27 $20.27 194
2023-02-16 $20.24 $20.24 $20.24 $20.24 $20.24 8
2023-02-15 $20.23 $20.31 $20.18 $20.31 $20.31 3,746
2023-02-14 $20.48 $20.48 $20.48 $20.48 $20.48 42
2023-02-13 $20.34 $20.44 $20.34 $20.44 $20.44 8,689
2023-02-10 $20.25 $20.30 $20.25 $20.30 $20.30 648
2023-02-09 $20.52 $20.52 $20.32 $20.32 $20.32 616
2023-02-08 $20.34 $20.34 $20.34 $20.34 $20.34 121
2023-02-07 $20.26 $20.37 $20.26 $20.37 $20.37 134
2023-02-06 $20.10 $20.22 $20.10 $20.22 $20.22 9,485
2023-02-03 $20.51 $20.56 $20.37 $20.37 $20.37 4,315
2023-02-02 $20.63 $20.63 $20.62 $20.62 $20.62 256
2023-02-01 $20.54 $20.75 $20.54 $20.75 $20.75 401
2023-01-31 $20.63 $20.63 $20.63 $20.63 $20.63 2
2023-01-30 $20.56 $20.56 $20.56 $20.56 $20.56 2
2023-01-27 $20.73 $20.73 $20.73 $20.73 $20.73 5
2023-01-26 $20.77 $20.77 $20.77 $20.77 $20.77 200
2023-01-25 $20.58 $20.78 $20.55 $20.78 $20.78 2,497
2023-01-24 $20.72 $20.72 $20.72 $20.72 $20.72 531
2023-01-23 $20.71 $20.73 $20.70 $20.70 $20.70 4,664
2023-01-20 $20.62 $20.62 $20.62 $20.62 $20.62 24
2023-01-19 $20.32 $20.45 $20.32 $20.45 $20.45 1,899
2023-01-18 $20.42 $20.42 $20.32 $20.32 $20.32 408
2023-01-17 $20.44 $20.44 $20.44 $20.44 $20.44 16
2023-01-13 $20.33 $20.42 $20.33 $20.42 $20.42 2,692
2023-01-12 $20.08 $20.36 $20.08 $20.33 $20.33 1,562
2023-01-11 $20.06 $20.09 $20.06 $20.09 $20.09 3,651
2023-01-10 $20.00 $20.06 $20.00 $20.06 $20.06 29,581
2023-01-09 $20.11 $20.12 $20.00 $20.00 $20.00 20,428
2023-01-06 $19.76 $19.97 $19.75 $19.97 $19.97 2,278
2023-01-05 $19.49 $19.52 $19.45 $19.50 $19.50 4,728
2023-01-04 $19.61 $19.63 $19.59 $19.61 $19.61 3,281
2023-01-03 $19.37 $19.38 $19.34 $19.38 $19.38 695
2022-12-30 $19.35 $19.38 $19.32 $19.38 $19.38 6,759
2022-12-29 $19.41 $19.56 $19.41 $19.54 $19.54 5,444
2022-12-28 $19.33 $19.36 $19.24 $19.28 $19.28 19,408
2022-12-27 $19.39 $19.50 $19.39 $19.49 $19.49 1,770
2022-12-23 $19.30 $19.37 $19.30 $19.37 $19.37 37,816
2022-12-22 $19.34 $19.35 $19.19 $19.31 $19.31 3,240
2022-12-21 $19.35 $19.47 $19.35 $19.47 $19.47 10,746
2022-12-20 $19.27 $19.31 $19.26 $19.28 $19.28 23,680
2022-12-19 $19.23 $19.23 $19.13 $19.13 $19.13 15,460
2022-12-16 $19.22 $19.25 $19.19 $19.20 $19.20 31,780
2022-12-15 $19.41 $19.45 $19.40 $19.41 $19.24 48,662
2022-12-14 $19.70 $19.71 $19.70 $19.71 $19.54 171,332
2022-12-13 $19.94 $19.95 $19.73 $19.76 $19.59 6,179
2022-12-12 $19.55 $19.61 $19.47 $19.61 $19.44 13,088
2022-12-09 $19.64 $19.68 $19.58 $19.58 $19.41 19,498
2022-12-08 $19.58 $19.58 $19.58 $19.58 $19.41 124
2022-12-07 $19.52 $19.52 $19.52 $19.52 $19.35 914
2022-12-06 $19.56 $19.59 $19.47 $19.53 $19.36 16,722
2022-12-05 $19.80 $19.80 $19.53 $19.57 $19.40 98,457
2022-12-02 $19.74 $19.83 $19.74 $19.81 $19.64 24,847
2022-12-01 $19.81 $19.85 $19.75 $19.84 $19.66 81,137
2022-11-30 $19.43 $19.75 $19.43 $19.75 $19.58 308
2022-11-29 $19.41 $19.43 $19.38 $19.40 $19.23 9,141
2022-11-28 $19.26 $19.39 $19.20 $19.20 $19.03 1,855
2022-11-25 $19.35 $19.44 $19.35 $19.44 $19.27 117
2022-11-23 $19.18 $19.31 $19.18 $19.29 $19.12 29,452
2022-11-22 $19.04 $19.11 $19.01 $19.11 $18.95 5,463
2022-11-21 $18.90 $18.90 $18.90 $18.90 $18.73 54
2022-11-18 $19.04 $19.04 $19.00 $19.03 $18.86 33,539
2022-11-17 $18.83 $19.00 $18.83 $19.00 $18.83 229
2022-11-16 $19.13 $19.13 $19.06 $19.06 $18.89 7,010
2022-11-15 $19.18 $19.18 $19.16 $19.16 $18.99 207
2022-11-14 $19.13 $19.15 $19.04 $19.04 $18.87 1,316
2022-11-11 $19.03 $19.10 $19.01 $19.10 $18.93 1,510
2022-11-10 $18.60 $18.77 $18.60 $18.77 $18.61 12,443
2022-11-09 $18.24 $18.24 $18.08 $18.08 $17.92 1,384
2022-11-08 $18.25 $18.35 $18.25 $18.28 $18.12 24,648
2022-11-07 $18.10 $18.11 $18.09 $18.11 $17.95 2,019
2022-11-04 $17.90 $18.07 $17.90 $18.07 $17.91 43,757
2022-11-03 $17.48 $17.48 $17.44 $17.44 $17.29 303
2022-11-02 $17.69 $17.69 $17.49 $17.49 $17.34 208
2022-11-01 $17.85 $17.85 $17.72 $17.75 $17.60 2,543
2022-10-31 $17.48 $17.57 $17.46 $17.56 $17.41 3,720
2022-10-28 $17.60 $17.70 $17.58 $17.70 $17.55 6,439
2022-10-27 $17.78 $17.78 $17.64 $17.64 $17.48 1,056
2022-10-26 $17.74 $17.86 $17.74 $17.76 $17.61 6,341
2022-10-25 $17.44 $17.59 $17.44 $17.59 $17.44 1,094
2022-10-24 $17.40 $17.44 $17.40 $17.41 $17.26 2,433
2022-10-21 $17.42 $17.57 $17.42 $17.57 $17.42 1,190
2022-10-20 $17.49 $17.49 $17.27 $17.27 $17.12 1,256
2022-10-19 $17.25 $17.25 $17.18 $17.23 $17.08 854
2022-10-18 $17.48 $17.48 $17.32 $17.38 $17.23 4,055
2022-10-17 $17.35 $17.39 $17.35 $17.37 $17.22 683
2022-10-14 $17.22 $17.22 $16.86 $16.98 $16.83 211,037
2022-10-13 $17.24 $17.24 $17.24 $17.24 $17.09 3
2022-10-12 $16.98 $16.98 $16.95 $16.95 $16.80 1,004
2022-10-11 $16.99 $16.99 $16.99 $16.99 $16.85 12
2022-10-10 $17.20 $17.21 $17.16 $17.16 $17.01 17,835
2022-10-07 $17.30 $17.30 $17.24 $17.24 $17.24 1,596
2022-10-06 $17.52 $17.53 $17.42 $17.43 $17.43 9,724
2022-10-05 $17.70 $17.73 $17.70 $17.73 $17.73 278
2022-10-04 $17.92 $17.92 $17.87 $17.87 $17.87 2,802
2022-10-03 $17.31 $17.37 $17.31 $17.37 $17.37 9,132
2022-09-30 $16.92 $16.92 $16.92 $16.92 $16.92 501
2022-09-29 $16.99 $16.99 $16.89 $16.99 $16.99 3,392
2022-09-28 $17.28 $17.28 $17.28 $17.28 $17.28 2,434
2022-09-27 $17.07 $17.07 $16.93 $16.97 $16.97 2,434
2022-09-26 $17.03 $17.05 $17.03 $17.04 $17.04 725
2022-09-23 $17.47 $17.47 $17.28 $17.32 $17.32 11,303
2022-09-22 $17.93 $17.93 $17.85 $17.87 $17.87 2,361
2022-09-21 $17.91 $18.01 $17.81 $17.81 $17.81 6,158
2022-09-20 $18.12 $18.16 $18.04 $18.10 $18.10 1,006
2022-09-19 $18.27 $18.33 $18.27 $18.33 $18.33 1,619
2022-09-16 $18.35 $18.35 $18.28 $18.29 $18.29 2,997
2022-09-15 $18.68 $18.71 $18.60 $18.71 $18.38 6,760
2022-09-14 $18.83 $18.89 $18.83 $18.83 $18.50 1,244
2022-09-13 $18.88 $18.88 $18.71 $18.71 $18.38 383
2022-09-12 $19.24 $19.34 $19.24 $19.29 $18.95 8,534
2022-09-09 $18.95 $19.09 $18.93 $19.09 $18.76 1,859
2022-09-08 $18.63 $18.66 $18.58 $18.66 $18.66 2,132
2022-09-07 $18.52 $18.67 $18.52 $18.67 $18.67 319
2022-09-06 $18.55 $18.55 $18.52 $18.53 $18.53 1,117
2022-09-02 $18.80 $18.80 $18.60 $18.60 $18.60 668
2022-09-01 $18.70 $18.74 $18.61 $18.74 $18.74 1,135
2022-08-31 $18.94 $18.94 $18.91 $18.91 $18.91 231
2022-08-30 $19.23 $19.23 $19.02 $19.04 $19.04 1,567
2022-08-29 $19.18 $19.31 $19.18 $19.23 $19.23 799
2022-08-26 $19.37 $19.37 $19.25 $19.25 $19.25 168
2022-08-25 $19.53 $19.64 $19.53 $19.64 $19.64 2,061
2022-08-24 $19.43 $19.44 $19.41 $19.41 $19.41 967
2022-08-23 $19.50 $19.50 $19.48 $19.48 $19.48 273
2022-08-22 $19.42 $19.45 $19.39 $19.42 $19.42 8,632
2022-08-19 $19.64 $19.67 $19.62 $19.62 $19.62 3,090
2022-08-18 $19.86 $19.86 $19.82 $19.85 $19.85 1,675
2022-08-17 $19.88 $20.02 $19.88 $19.95 $19.95 1,183
2022-08-16 $20.04 $20.08 $20.04 $20.08 $20.08 218
2022-08-15 $19.93 $20.01 $19.93 $20.01 $20.01 2,505
2022-08-12 $20.03 $20.18 $20.01 $20.18 $20.18 3,579
2022-08-11 $20.13 $20.13 $20.04 $20.04 $20.04 1,112
2022-08-10 $19.99 $20.11 $19.99 $20.07 $20.07 7,265
2022-08-09 $19.79 $19.79 $19.73 $19.73 $19.73 250
2022-08-08 $19.85 $19.85 $19.75 $19.77 $19.77 4,749
2022-08-05 $19.60 $19.66 $19.60 $19.66 $19.66 4,765
2022-08-04 $19.60 $19.73 $19.60 $19.68 $19.68 7,590
2022-08-03 $19.66 $19.66 $19.66 $19.66 $19.66 41
2022-08-02 $19.71 $19.71 $19.55 $19.55 $19.55 238
2022-08-01 $19.74 $19.77 $19.74 $19.77 $19.77 288
2022-07-29 $19.75 $19.82 $19.75 $19.82 $19.82 1,928
2022-07-28 $19.59 $19.68 $19.59 $19.68 $19.68 1,078
2022-07-27 $19.55 $19.58 $19.55 $19.58 $19.58 163
2022-07-26 $19.27 $19.29 $19.23 $19.23 $19.23 1,207
2022-07-25 $19.40 $19.43 $19.40 $19.43 $19.43 399
2022-07-22 $19.16 $19.22 $19.16 $19.22 $19.22 2,552
2022-07-21 $19.21 $19.32 $19.21 $19.32 $19.32 361
2022-07-20 $19.13 $19.14 $19.13 $19.14 $19.14 1,000
2022-07-19 $19.19 $19.25 $19.19 $19.25 $19.25 803
2022-07-18 $18.96 $19.01 $18.80 $18.80 $18.80 925
2022-07-15 $18.64 $18.69 $18.64 $18.69 $18.69 30,928
2022-07-14 $18.22 $18.47 $18.22 $18.47 $18.47 150
2022-07-13 $18.74 $18.74 $18.74 $18.74 $18.74 39
2022-07-12 $18.80 $18.80 $18.80 $18.80 $18.80 30
2022-07-11 $18.89 $18.89 $18.81 $18.81 $18.81 330
2022-07-08 $19.16 $19.16 $19.15 $19.15 $19.15 104
2022-07-07 $19.09 $19.12 $19.09 $19.12 $19.12 256
2022-07-06 $18.75 $18.80 $18.65 $18.78 $18.78 1,337
2022-07-05 $18.76 $18.84 $18.61 $18.81 $18.81 24,801
2022-07-01 $19.05 $19.25 $19.05 $19.25 $19.25 92,564
2022-06-30 $19.11 $19.33 $19.11 $19.28 $19.28 24,690
2022-06-29 $19.50 $19.50 $19.46 $19.46 $19.46 461
2022-06-28 $19.72 $19.74 $19.49 $19.49 $19.49 2,331
2022-06-27 $19.62 $19.67 $19.58 $19.59 $19.59 3,379
2022-06-24 $19.31 $19.57 $19.31 $19.57 $19.57 3,708
2022-06-23 $19.26 $19.26 $19.04 $19.17 $19.17 2,683
2022-06-22 $19.40 $19.42 $19.31 $19.31 $19.31 1,364
2022-06-21 $19.47 $19.54 $19.47 $19.48 $19.48 19,486
2022-06-17 $19.32 $19.32 $19.11 $19.17 $19.17 9,341
2022-06-16 $19.71 $19.78 $19.62 $19.71 $19.31 4,411
2022-06-15 $20.02 $20.26 $19.93 $20.13 $19.73 6,047
2022-06-14 $20.05 $20.05 $19.90 $19.90 $19.50 3,660
2022-06-13 $20.13 $20.20 $19.98 $20.00 $19.60 30,050
2022-06-10 $20.55 $20.60 $20.54 $20.60 $20.18 2,377
2022-06-09 $21.35 $21.35 $20.98 $21.00 $20.58 11,776
2022-06-08 $21.56 $21.58 $21.46 $21.46 $21.03 2,008
2022-06-07 $21.61 $21.78 $21.61 $21.78 $21.34 570
2022-06-06 $21.88 $21.90 $21.71 $21.74 $21.30 1,322
2022-06-03 $21.76 $21.76 $21.67 $21.69 $21.26 2,493
2022-06-02 $21.91 $21.98 $21.91 $21.98 $21.53 1,104
2022-06-01 $21.60 $21.70 $21.58 $21.58 $21.15 2,174
2022-05-31 $21.84 $21.84 $21.72 $21.72 $21.28 5,458
2022-05-27 $21.81 $21.84 $21.81 $21.84 $21.40 157
2022-05-26 $21.64 $21.70 $21.64 $21.70 $21.26 1,229
2022-05-25 $21.40 $21.43 $21.40 $21.42 $20.99 14,799
2022-05-24 $21.30 $21.42 $21.30 $21.42 $20.99 2,584
2022-05-23 $21.42 $21.49 $21.42 $21.44 $21.00 1,021
2022-05-20 $21.13 $21.13 $20.86 $21.08 $20.66 16,314
2022-05-19 $20.95 $21.11 $20.95 $21.01 $20.58 11,023
2022-05-18 $21.05 $21.05 $20.74 $20.75 $20.33 21,996
2022-05-17 $21.17 $21.23 $21.17 $21.23 $20.80 464
2022-05-16 $20.72 $20.86 $20.72 $20.86 $20.44 1,078
2022-05-13 $20.58 $20.81 $20.57 $20.78 $20.36 62,350
2022-05-12 $20.49 $20.49 $20.20 $20.35 $19.94 8,757
2022-05-11 $20.75 $20.75 $20.41 $20.41 $20.00 1,486
2022-05-10 $20.72 $20.72 $20.48 $20.55 $20.14 4,940
2022-05-09 $20.71 $20.71 $20.48 $20.49 $20.08 6,445
2022-05-06 $20.93 $21.13 $20.92 $21.02 $20.60 5,947
2022-05-05 $21.50 $21.50 $21.07 $21.15 $20.72 21,649
2022-05-04 $21.36 $21.84 $21.33 $21.84 $21.40 7,515
2022-05-03 $21.37 $21.54 $21.37 $21.45 $21.02 13,585
2022-05-02 $21.30 $21.30 $21.06 $21.24 $20.81 6,591
2022-04-29 $21.60 $21.60 $21.32 $21.32 $20.89 1,940
2022-04-28 $21.33 $21.56 $21.33 $21.55 $21.12 3,098
2022-04-27 $21.35 $21.45 $21.32 $21.35 $20.92 1,128
2022-04-26 $21.34 $21.37 $21.19 $21.19 $20.77 4,407
2022-04-25 $21.59 $21.70 $21.47 $21.69 $21.25 5,069
2022-04-22 $22.11 $22.11 $21.80 $21.80 $21.37 6,963
2022-04-21 $22.46 $22.46 $22.14 $22.15 $21.71 5,503
2022-04-20 $22.50 $22.51 $22.44 $22.44 $21.99 9,005
2022-04-19 $22.37 $22.46 $22.32 $22.42 $21.97 13,152
2022-04-18 $22.52 $22.55 $22.45 $22.48 $22.03 4,752
2022-04-14 $22.65 $22.65 $22.54 $22.54 $22.09 2,133
2022-04-13 $22.62 $22.65 $22.62 $22.65 $22.19 452
2022-04-12 $22.59 $22.59 $22.40 $22.43 $21.98 14,113
2022-04-11 $22.61 $22.67 $22.53 $22.53 $22.08 1,604
2022-04-08 $22.78 $22.78 $22.69 $22.69 $22.23 10,935
2022-04-07 $22.54 $22.72 $22.48 $22.63 $22.18 18,519
2022-04-06 $22.62 $22.66 $22.52 $22.56 $22.10 175,994
2022-04-05 $22.96 $22.96 $22.74 $22.76 $22.30 6,089
2022-04-04 $23.00 $23.01 $23.00 $23.00 $22.54 4,394
2022-04-01 $22.73 $22.87 $22.71 $22.87 $22.41 1,551
2022-03-31 $22.74 $22.74 $22.57 $22.57 $22.12 299
2022-03-30 $22.87 $22.89 $22.82 $22.82 $22.36 3,732
2022-03-29 $22.84 $22.84 $22.72 $22.82 $22.36 3,828
2022-03-28 $22.51 $22.57 $22.45 $22.54 $22.09 3,586
2022-03-25 $22.54 $22.63 $22.49 $22.63 $22.17 29,539
2022-03-24 $22.49 $22.55 $22.49 $22.55 $22.10 420
2022-03-23 $22.39 $22.39 $22.39 $22.39 $21.94 1,802
2022-03-22 $22.60 $22.64 $22.55 $22.64 $22.18 3,191
2022-03-21 $22.47 $22.47 $22.35 $22.35 $21.90 7,805
2022-03-18 $22.17 $22.52 $22.17 $22.52 $22.07 634
2022-03-17 $22.42 $22.46 $22.39 $22.43 $21.85 6,939
2022-03-16 $21.98 $22.23 $21.85 $22.23 $21.65 4,605
2022-03-15 $21.47 $21.65 $21.42 $21.65 $21.09 10,865
2022-03-14 $21.67 $21.76 $21.49 $21.49 $20.93 9,115
2022-03-11 $21.54 $21.54 $21.49 $21.49 $20.93 376
2022-03-10 $21.78 $21.78 $21.64 $21.72 $21.16 1,412
2022-03-09 $21.51 $21.93 $21.51 $21.92 $21.35 1,029
2022-03-08 $21.29 $21.63 $21.27 $21.27 $20.72 140,854
2022-03-07 $21.65 $21.65 $21.17 $21.17 $20.62 4,162
2022-03-04 $21.90 $21.90 $21.65 $21.76 $21.19 23,763
2022-03-03 $22.40 $22.40 $22.16 $22.23 $21.65 9,959
2022-03-02 $22.34 $22.48 $22.34 $22.48 $21.90 7,737
2022-03-01 $22.52 $22.52 $22.17 $22.20 $21.62 2,471
2022-02-28 $22.53 $22.65 $22.52 $22.62 $22.03 5,825
2022-02-25 $22.62 $22.95 $22.62 $22.95 $22.35 2,189
2022-02-24 $21.92 $22.45 $21.92 $22.43 $21.85 16,528
2022-02-23 $23.04 $23.04 $22.94 $22.94 $22.34 469
2022-02-22 $23.28 $23.28 $23.19 $23.19 $22.59 391
2022-02-18 $23.59 $23.59 $23.41 $23.42 $22.81 3,758
2022-02-17 $23.73 $23.73 $23.55 $23.57 $22.95 813
2022-02-16 $23.95 $23.95 $23.94 $23.94 $23.32 625
2022-02-15 $23.66 $23.81 $23.66 $23.76 $23.14 2,529
2022-02-14 $23.49 $23.50 $23.40 $23.41 $22.80 1,674
2022-02-11 $24.00 $24.00 $23.65 $23.65 $23.04 332
2022-02-10 $23.99 $24.23 $23.92 $23.93 $23.30 5,074
2022-02-09 $24.00 $24.11 $24.00 $24.11 $23.48 5,056
2022-02-08 $23.65 $23.78 $23.65 $23.78 $23.16 2,329
2022-02-07 $23.58 $23.64 $23.55 $23.61 $23.00 3,645
2022-02-04 $23.53 $23.58 $23.48 $23.48 $22.87 6,898
2022-02-03 $23.62 $23.63 $23.48 $23.49 $22.88 4,472
2022-02-02 $23.76 $23.78 $23.75 $23.78 $23.17 11,092
2022-02-01 $23.60 $23.71 $23.54 $23.70 $23.08 4,418
2022-01-31 $23.20 $23.53 $23.20 $23.52 $22.91 7,385
2022-01-28 $22.97 $23.06 $22.83 $23.06 $22.46 9,326
2022-01-27 $23.12 $23.12 $22.97 $22.98 $22.38 5,854
2022-01-26 $23.33 $23.33 $23.09 $23.09 $22.49 1,939
2022-01-25 $23.01 $23.22 $23.01 $23.22 $22.62 1,731
2022-01-24 $23.15 $23.26 $22.73 $23.26 $22.66 5,612
2022-01-21 $23.67 $23.67 $23.51 $23.51 $22.90 1,074
2022-01-20 $23.86 $23.86 $23.73 $23.73 $23.12 854
2022-01-19 $23.91 $23.91 $23.85 $23.85 $23.23 906
2022-01-18 $23.74 $23.83 $23.73 $23.75 $23.13 2,367
2022-01-14 $24.01 $24.07 $23.95 $24.07 $23.44 34,493
2022-01-13 $24.32 $24.32 $24.06 $24.06 $23.43 2,535
2022-01-12 $24.11 $24.28 $24.11 $24.27 $23.63 2,528
2022-01-11 $23.85 $24.07 $23.85 $24.07 $23.44 2,827
2022-01-10 $23.67 $23.72 $23.60 $23.72 $23.10 1,492
2022-01-07 $23.73 $23.80 $23.68 $23.78 $23.16 4,424
2022-01-06 $23.61 $23.70 $23.61 $23.64 $23.03 3,350
2022-01-05 $23.90 $23.90 $23.63 $23.63 $23.01 8,614
2022-01-04 $23.79 $23.82 $23.77 $23.81 $23.19 3,543
2022-01-03 $23.72 $23.77 $23.72 $23.75 $23.13 4,888
2021-12-31 $23.64 $23.64 $23.64 $23.64 $23.03 8
2021-12-30 $23.64 $23.69 $23.64 $23.64 $23.03 6,120
2021-12-29 $23.68 $23.68 $23.68 $23.68 $23.07 151
2021-12-28 $23.67 $23.74 $23.67 $23.68 $23.06 7,844
2021-12-27 $23.50 $23.65 $23.50 $23.65 $23.04 8,135
2021-12-23 $23.37 $23.48 $23.37 $23.48 $22.87 3,779
2021-12-22 $23.08 $23.31 $23.08 $23.31 $22.71 14,796
2021-12-21 $23.05 $23.17 $23.05 $23.16 $22.56 1,837
2021-12-20 $22.81 $22.91 $22.80 $22.91 $22.32 2,905
2021-12-17 $23.11 $23.15 $23.01 $23.02 $22.42 2,305
2021-12-16 $23.44 $23.44 $23.40 $23.43 $22.64 1,391
2021-12-15 $23.10 $23.34 $23.09 $23.34 $22.55 4,269
2021-12-14 $23.23 $23.23 $23.10 $23.12 $22.34 28,511
2021-12-13 $23.34 $23.34 $23.27 $23.27 $22.49 4,496
2021-12-10 $23.52 $23.54 $23.48 $23.51 $22.72 6,055
2021-12-09 $23.47 $23.50 $23.46 $23.46 $22.67 1,984
2021-12-08 $23.59 $23.61 $23.59 $23.61 $22.82 24,545
2021-12-07 $23.54 $23.54 $23.54 $23.54 $22.75 4
2021-12-06 $23.21 $23.21 $23.21 $23.21 $22.43 248
2021-12-03 $23.16 $23.16 $22.96 $23.03 $22.26 910
2021-12-02 $23.03 $23.17 $23.03 $23.08 $22.31 1,184
2021-12-01 $23.20 $23.21 $22.81 $22.81 $22.04 29,157
2021-11-30 $22.86 $22.88 $22.86 $22.88 $22.11 1,776
2021-11-29 $23.03 $23.05 $23.03 $23.05 $22.28 566
2021-11-26 $23.06 $23.06 $22.89 $22.92 $22.15 584
2021-11-24 $23.45 $23.45 $23.45 $23.45 $22.66 9
2021-11-23 $23.50 $23.56 $23.45 $23.56 $22.77 2,786
2021-11-22 $23.60 $23.61 $23.49 $23.49 $22.70 1,497
2021-11-19 $23.63 $23.63 $23.60 $23.60 $22.80 117
2021-11-18 $23.68 $23.72 $23.68 $23.71 $22.92 744
2021-11-17 $23.85 $23.85 $23.84 $23.84 $23.04 398
2021-11-16 $23.91 $23.95 $23.88 $23.88 $23.08 3,611
2021-11-15 $24.01 $24.01 $23.96 $23.96 $23.16 301
2021-11-12 $24.01 $24.01 $24.01 $24.01 $23.20 23
2021-11-11 $24.02 $24.02 $24.02 $24.02 $23.21 29
2021-11-10 $24.05 $24.05 $23.84 $23.86 $23.06 2,121
2021-11-09 $24.05 $24.05 $24.05 $24.05 $23.24 33
2021-11-08 $24.09 $24.10 $24.09 $24.10 $23.29 510
2021-11-05 $24.04 $24.04 $24.04 $24.04 $23.23 9
2021-11-04 $23.98 $23.98 $23.98 $23.98 $23.17 4
2021-11-03 $24.04 $24.04 $24.04 $24.04 $23.24 158
2021-11-02 $23.85 $23.87 $23.84 $23.84 $23.04 509
2021-11-01 $23.95 $23.99 $23.95 $23.99 $23.18 158
2021-10-29 $23.78 $23.81 $23.78 $23.81 $23.01 305
2021-10-28 $23.91 $24.00 $23.91 $24.00 $23.19 3,204
2021-10-27 $23.97 $23.97 $23.93 $23.93 $23.13 560
2021-10-26 $24.13 $24.13 $24.02 $24.02 $23.21 110
2021-10-25 $24.05 $24.05 $24.00 $24.00 $23.20 2,664
2021-10-22 $24.00 $24.00 $24.00 $24.00 $23.19 508
2021-10-21 $23.91 $23.93 $23.91 $23.93 $23.13 286
2021-10-20 $23.98 $24.08 $23.98 $24.07 $23.26 9,679
2021-10-19 $24.02 $24.02 $24.02 $24.02 $23.21 115
2021-10-18 $23.89 $23.94 $23.89 $23.92 $23.12 547
2021-10-15 $23.97 $23.97 $23.97 $23.97 $23.17 7
2021-10-14 $23.87 $23.87 $23.87 $23.87 $23.07 4,198
2021-10-13 $23.62 $23.71 $23.55 $23.68 $22.88 708
2021-10-12 $23.53 $23.56 $23.49 $23.49 $22.70 4,568
2021-10-11 $23.62 $23.64 $23.47 $23.47 $22.68 1,327
2021-10-08 $23.57 $23.57 $23.55 $23.55 $22.76 102
2021-10-07 $23.52 $23.53 $23.52 $23.53 $22.74 466
2021-10-06 $23.24 $23.39 $23.24 $23.39 $22.60 437
2021-10-05 $23.41 $23.54 $23.41 $23.50 $22.71 3,605
2021-10-04 $23.45 $23.45 $23.34 $23.34 $22.55 914
2021-10-01 $23.47 $23.52 $23.46 $23.50 $22.71 2,312
2021-09-30 $23.39 $23.46 $23.39 $23.42 $22.63 332
2021-09-29 $23.43 $23.43 $23.39 $23.39 $22.61 2,386
2021-09-28 $23.58 $23.58 $23.42 $23.49 $22.70 6,042
2021-09-27 $23.86 $23.87 $23.86 $23.87 $23.07 1,141
2021-09-24 $23.93 $23.93 $23.89 $23.89 $23.09 8,675
2021-09-23 $24.10 $24.21 $24.10 $24.16 $23.35 952
2021-09-22 $24.07 $24.13 $23.99 $23.99 $23.19 413
2021-09-21 $23.79 $23.88 $23.79 $23.79 $22.99 2,978
2021-09-20 $23.58 $23.62 $23.49 $23.62 $22.82 6,426
2021-09-17 $24.01 $24.07 $24.01 $24.05 $23.24 2,102
2021-09-16 $24.67 $24.71 $24.67 $24.71 $23.54 1,696
2021-09-15 $24.77 $24.86 $24.75 $24.86 $23.69 1,045
2021-09-14 $24.94 $24.94 $24.75 $24.75 $23.58 5,505
2021-09-13 $24.92 $24.93 $24.92 $24.93 $23.75 714
2021-09-10 $24.83 $24.83 $24.70 $24.70 $23.53 5,113
2021-09-09 $24.81 $24.84 $24.74 $24.76 $23.59 1,247
2021-09-08 $24.77 $24.77 $24.77 $24.77 $23.60 15
2021-09-07 $24.92 $24.94 $24.92 $24.94 $23.76 1,775
2021-09-03 $25.00 $25.02 $25.00 $25.02 $23.83 1,123
2021-09-02 $24.90 $24.92 $24.86 $24.87 $23.69 3,057
2021-09-01 $24.86 $24.86 $24.86 $24.86 $23.69 211
2021-08-31 $24.73 $24.73 $24.70 $24.70 $23.53 1,313
2021-08-30 $24.68 $24.68 $24.68 $24.68 $23.51 6
2021-08-27 $24.67 $24.67 $24.66 $24.66 $23.50 260
2021-08-26 $24.44 $24.44 $24.40 $24.40 $23.25 258
2021-08-25 $24.51 $24.55 $24.51 $24.55 $23.39 248
2021-08-24 $24.50 $24.55 $24.50 $24.55 $23.39 5,488
2021-08-23 $24.32 $24.46 $24.32 $24.43 $23.28 953
2021-08-20 $24.17 $24.25 $24.11 $24.25 $23.10 3,109
2021-08-19 $24.14 $24.17 $24.13 $24.17 $23.02 1,448
2021-08-18 $24.57 $24.62 $24.47 $24.47 $23.31 2,686
2021-08-17 $24.55 $24.55 $24.40 $24.49 $23.33 4,101
2021-08-16 $24.71 $24.72 $24.67 $24.72 $23.55 1,460
2021-08-13 $24.78 $24.86 $24.78 $24.84 $23.67 11,430
2021-08-12 $24.75 $24.75 $24.74 $24.74 $23.57 1,740
2021-08-11 $24.72 $24.79 $24.72 $24.75 $23.58 14,046
2021-08-10 $24.58 $24.62 $24.58 $24.62 $23.45 413
2021-08-09 $24.59 $24.60 $24.58 $24.58 $23.42 3,856
2021-08-06 $24.58 $24.58 $24.52 $24.53 $23.38 1,074
2021-08-05 $24.68 $24.68 $24.62 $24.62 $23.46 998
2021-08-04 $24.63 $24.63 $24.63 $24.63 $23.46 24
2021-08-03 $24.44 $24.67 $24.44 $24.67 $23.50 2,042
2021-08-02 $24.60 $24.60 $24.49 $24.49 $23.33 4,031
2021-07-30 $24.36 $24.36 $24.36 $24.36 $23.21 50
2021-07-29 $24.52 $24.52 $24.52 $24.52 $23.36 365
2021-07-28 $24.26 $24.38 $24.26 $24.38 $23.23 2,936
2021-07-27 $24.21 $24.21 $24.12 $24.20 $23.06 1,541
2021-07-26 $24.36 $24.36 $24.36 $24.36 $23.21 48
2021-07-23 $24.39 $24.40 $24.39 $24.40 $23.25 1,416
2021-07-22 $24.31 $24.35 $24.31 $24.32 $23.17 1,257
2021-07-21 $24.30 $24.36 $24.30 $24.36 $23.21 1,858
2021-07-20 $24.18 $24.18 $24.18 $24.18 $23.04 835
2021-07-19 $24.15 $24.15 $23.95 $24.01 $22.88 4,613
2021-07-16 $24.41 $24.41 $24.37 $24.37 $23.22 243
2021-07-15 $24.51 $24.51 $24.51 $24.51 $23.35 209
2021-07-14 $24.59 $24.59 $24.59 $24.59 $23.43 155
2021-07-13 $24.59 $24.59 $24.47 $24.55 $23.39 5,172
2021-07-12 $24.69 $24.69 $24.69 $24.69 $23.53 87
2021-07-09 $24.61 $24.67 $24.61 $24.67 $23.51 466
2021-07-08 $24.35 $24.41 $24.33 $24.36 $23.20 21,393
2021-07-07 $24.62 $24.62 $24.60 $24.61 $23.45 1,260
2021-07-06 $24.66 $24.70 $24.54 $24.57 $23.41 3,408
2021-07-02 $24.67 $24.74 $24.66 $24.74 $23.57 693
2021-07-01 $24.60 $24.64 $24.59 $24.64 $23.48 1,494
2021-06-30 $24.64 $24.65 $24.57 $24.62 $23.45 1,480
2021-06-29 $24.73 $24.74 $24.72 $24.74 $23.57 936
2021-06-28 $24.75 $24.77 $24.72 $24.75 $23.58 2,780
2021-06-25 $24.83 $24.86 $24.75 $24.80 $23.63 18,543
2021-06-24 $24.74 $24.75 $24.70 $24.75 $23.58 3,791
2021-06-23 $24.56 $24.61 $24.54 $24.54 $23.38 517
2021-06-22 $24.54 $24.68 $24.51 $24.68 $23.51 29,560
2021-06-21 $24.45 $24.67 $24.45 $24.67 $23.51 326
2021-06-18 $24.44 $24.44 $24.42 $24.42 $23.27 1,642
2021-06-17 $24.99 $25.13 $24.99 $25.08 $23.62 4,823
2021-06-16 $25.42 $25.42 $25.19 $25.19 $23.73 1,291
2021-06-15 $25.42 $25.42 $25.37 $25.39 $23.92 2,959
2021-06-14 $25.40 $25.42 $25.37 $25.38 $23.91 2,991
2021-06-11 $25.37 $25.37 $25.33 $25.36 $23.89 3,186
2021-06-10 $25.36 $25.36 $25.34 $25.34 $23.87 237
2021-06-09 $25.27 $25.31 $25.26 $25.26 $23.80 18,977
2021-06-08 $25.24 $25.28 $25.24 $25.26 $23.80 1,309
2021-06-07 $25.23 $25.25 $25.23 $25.25 $23.79 1,227
2021-06-04 $25.15 $25.23 $25.15 $25.23 $23.76 1,007
2021-06-03 $24.99 $25.02 $24.99 $25.02 $23.57 169
2021-06-02 $25.17 $25.17 $25.17 $25.17 $23.71 2
2021-06-01 $25.20 $25.20 $25.07 $25.11 $23.65 3,732
2021-05-28 $25.00 $25.02 $25.00 $25.01 $23.56 896
2021-05-27 $24.94 $24.95 $24.92 $24.95 $23.51 1,060
2021-05-26 $24.82 $24.86 $24.82 $24.86 $23.42 870
2021-05-25 $24.90 $24.90 $24.81 $24.81 $23.37 488
2021-05-24 $24.82 $24.88 $24.78 $24.84 $23.40 2,123
2021-05-21 $24.73 $24.73 $24.71 $24.71 $23.27 1,586
2021-05-20 $24.67 $24.73 $24.67 $24.73 $23.30 4,735
2021-05-19 $24.50 $24.57 $24.50 $24.57 $23.14 318
2021-05-18 $24.73 $24.73 $24.73 $24.73 $23.29 163
2021-05-17 $24.55 $24.61 $24.53 $24.61 $23.18 1,253
2021-05-14 $24.55 $24.65 $24.55 $24.65 $23.22 1,430
2021-05-13 $24.26 $24.32 $24.26 $24.32 $22.90 1,474
2021-05-12 $24.48 $24.48 $24.18 $24.18 $22.78 12,255
2021-05-11 $24.49 $24.64 $24.48 $24.64 $23.21 5,351
2021-05-10 $25.05 $25.05 $24.84 $24.84 $23.39 9,983
2021-05-07 $24.99 $24.99 $24.99 $24.99 $23.54 644
2021-05-06 $24.57 $24.67 $24.57 $24.67 $23.24 769
2021-05-05 $24.35 $24.45 $24.35 $24.42 $23.00 4,100
2021-05-04 $24.21 $24.21 $24.11 $24.20 $22.79 1,081
2021-05-03 $24.39 $24.41 $24.39 $24.41 $22.99 620
2021-04-30 $24.21 $24.21 $24.21 $24.21 $22.81 209
2021-04-29 $24.50 $24.55 $24.49 $24.55 $23.13 1,160
2021-04-28 $24.56 $24.56 $24.56 $24.56 $23.13 39
2021-04-27 $24.49 $24.52 $24.48 $24.51 $23.09 12,342
2021-04-26 $24.61 $24.63 $24.51 $24.63 $23.20 9,460
2021-04-23 $24.45 $24.56 $24.45 $24.56 $23.14 3,526
2021-04-22 $24.40 $24.40 $24.25 $24.27 $22.86 7,978
2021-04-21 $24.14 $24.37 $24.14 $24.37 $22.96 4,654
2021-04-20 $24.27 $24.27 $24.13 $24.19 $22.79 8,022
2021-04-19 $24.49 $24.49 $24.43 $24.44 $23.03 13,711
2021-04-16 $24.40 $24.50 $24.38 $24.50 $23.07 4,365
2021-04-15 $24.31 $24.32 $24.31 $24.32 $22.90 6,939
2021-04-14 $24.21 $24.21 $24.13 $24.13 $22.73 1,531
2021-04-13 $24.01 $24.09 $24.01 $24.07 $22.68 923
2021-04-12 $23.99 $23.99 $23.96 $23.98 $22.59 1,495
2021-04-09 $24.08 $24.08 $23.99 $24.08 $22.68 8,189
2021-04-08 $24.14 $24.17 $24.14 $24.17 $22.77 1,514
2021-04-07 $23.98 $24.01 $23.95 $23.99 $22.60 12,994
2021-04-06 $23.95 $23.98 $23.95 $23.98 $22.59 4,503
2021-04-05 $24.06 $24.14 $24.06 $24.14 $22.74 3,887
2021-04-01 $23.84 $23.94 $23.84 $23.94 $22.55 34,430
2021-03-31 $23.73 $23.83 $23.73 $23.77 $22.39 2,289
2021-03-30 $23.75 $23.81 $23.75 $23.76 $22.38 1,211
2021-03-29 $23.79 $23.89 $23.79 $23.84 $22.46 2,547
2021-03-26 $23.63 $23.82 $23.59 $23.82 $22.44 22,834
2021-03-25 $23.34 $23.52 $23.34 $23.52 $22.15 4,183
2021-03-24 $23.53 $23.53 $23.37 $23.37 $22.01 871
2021-03-23 $23.68 $23.74 $23.57 $23.57 $22.20 2,791
2021-03-22 $23.73 $23.87 $23.73 $23.80 $22.42 5,091
2021-03-19 $23.74 $23.88 $23.69 $23.86 $22.47 14,659
2021-03-18 $23.96 $24.00 $23.82 $23.82 $22.31 2,552
2021-03-17 $23.87 $24.16 $23.83 $24.13 $22.60 9,435
2021-03-16 $23.98 $23.98 $23.98 $23.98 $22.47 292
2021-03-15 $23.89 $23.93 $23.89 $23.93 $22.41 454
2021-03-12 $23.76 $23.89 $23.76 $23.89 $22.38 2,508
2021-03-11 $23.84 $23.96 $23.84 $23.93 $22.41 2,987
2021-03-10 $23.58 $23.65 $23.58 $23.64 $22.14 2,251
2021-03-09 $23.48 $23.57 $23.48 $23.50 $22.01 3,855
2021-03-08 $23.30 $23.37 $23.22 $23.24 $21.77 6,965
2021-03-05 $23.35 $23.43 $23.19 $23.43 $21.94 7,589
2021-03-04 $23.49 $23.60 $23.18 $23.18 $21.71 7,185
2021-03-03 $23.57 $23.57 $23.44 $23.49 $22.00 5,788
2021-03-02 $23.56 $23.62 $23.52 $23.60 $22.11 4,178
2021-03-01 $23.40 $23.56 $23.40 $23.56 $22.07 6,104
2021-02-26 $23.41 $23.41 $23.18 $23.20 $21.73 7,018
2021-02-25 $23.91 $23.91 $23.51 $23.52 $22.03 7,084
2021-02-24 $23.72 $23.92 $23.63 $23.91 $22.40 8,418
2021-02-23 $23.80 $23.87 $23.80 $23.87 $22.36 2,587
2021-02-22 $23.82 $23.98 $23.82 $23.84 $22.33 2,940
2021-02-19 $23.98 $23.98 $23.93 $23.93 $22.41 796
2021-02-18 $23.89 $23.95 $23.78 $23.95 $22.43 8,805
2021-02-17 $23.95 $24.04 $23.92 $24.04 $22.52 3,223
2021-02-16 $24.08 $24.08 $24.00 $24.02 $22.50 3,677
2021-02-12 $23.81 $23.93 $23.81 $23.93 $22.42 877
2021-02-11 $23.84 $23.84 $23.80 $23.84 $22.33 4,626
2021-02-10 $23.70 $23.72 $23.67 $23.68 $22.18 2,446
2021-02-09 $23.62 $23.74 $23.62 $23.73 $22.22 26,759
2021-02-08 $23.63 $23.67 $23.59 $23.61 $22.11 6,097
2021-02-05 $23.47 $23.51 $23.40 $23.51 $22.02 2,681
2021-02-04 $23.26 $23.35 $23.26 $23.34 $21.86 2,481
2021-02-03 $23.31 $23.37 $23.29 $23.37 $21.89 4,686
2021-02-02 $23.26 $23.39 $23.22 $23.36 $21.88 25,995
2021-02-01 $23.04 $23.11 $23.00 $23.11 $21.65 13,307
2021-01-29 $23.00 $23.00 $22.72 $22.72 $21.28 12,029
2021-01-28 $23.26 $23.35 $23.24 $23.28 $21.81 2,908
2021-01-27 $23.25 $23.30 $23.13 $23.13 $21.67 4,799
2021-01-26 $23.64 $23.68 $23.60 $23.64 $22.14 4,420
2021-01-25 $23.55 $23.64 $23.51 $23.64 $22.15 5,890
2021-01-22 $23.58 $23.66 $23.57 $23.65 $22.15 16,911
2021-01-21 $23.70 $23.73 $23.61 $23.72 $22.22 15,606
2021-01-20 $23.61 $23.70 $23.56 $23.70 $22.20 6,757
2021-01-19 $23.58 $23.58 $23.47 $23.54 $22.05 8,231
2021-01-15 $23.42 $23.47 $23.37 $23.40 $21.92 8,730
2021-01-14 $23.57 $23.73 $23.57 $23.65 $22.16 2,085
2021-01-13 $23.44 $23.52 $23.44 $23.49 $22.00 11,675
2021-01-12 $23.33 $23.48 $23.33 $23.48 $21.99 9,215
2021-01-11 $23.29 $23.38 $23.27 $23.34 $21.86 8,156
2021-01-08 $23.48 $23.55 $23.40 $23.55 $22.06 3,786
2021-01-07 $23.27 $23.33 $23.27 $23.30 $21.82 2,448
2021-01-06 $23.21 $23.35 $23.21 $23.25 $21.78 12,023
2021-01-05 $22.92 $23.07 $22.88 $23.02 $21.56 10,439
2021-01-04 $23.10 $23.10 $22.69 $22.80 $21.36 19,584
2020-12-31 $22.82 $22.82 $22.61 $22.65 $21.21 3,407
2020-12-30 $22.84 $22.85 $22.75 $22.77 $21.33 7,034
2020-12-29 $22.79 $22.79 $22.66 $22.69 $21.25 6,280
2020-12-28 $22.62 $22.63 $22.58 $22.58 $21.15 9,270
2020-12-24 $22.31 $22.38 $22.31 $22.35 $20.94 2,286
2020-12-23 $22.29 $22.29 $22.26 $22.29 $20.88 1,018
2020-12-22 $22.08 $22.09 $22.05 $22.07 $20.67 4,881
2020-12-21 $22.00 $22.24 $21.91 $22.19 $20.78 3,592
2020-12-18 $22.54 $22.56 $22.54 $22.54 $21.11 1,073
2020-12-17 $22.73 $22.74 $22.72 $22.72 $21.15 2,125
2020-12-16 $22.65 $22.69 $22.58 $22.67 $21.11 3,192
2020-12-15 $22.52 $22.61 $22.48 $22.61 $21.05 5,473
2020-12-14 $22.55 $22.55 $22.39 $22.39 $20.85 6,407
2020-12-11 $22.39 $22.41 $22.39 $22.41 $20.87 626
2020-12-10 $22.43 $22.47 $22.43 $22.47 $20.92 1,543
2020-12-09 $22.44 $22.44 $22.23 $22.32 $20.78 2,215
2020-12-08 $22.29 $22.31 $22.28 $22.31 $20.77 6,282
2020-12-07 $22.29 $22.30 $22.24 $22.24 $20.71 6,032
2020-12-04 $22.29 $22.32 $22.29 $22.29 $20.75 2,168
2020-12-03 $22.18 $22.21 $22.13 $22.17 $20.64 5,619
2020-12-02 $22.02 $22.04 $22.02 $22.04 $20.52 1,530
2020-12-01 $21.84 $21.96 $21.84 $21.95 $20.44 4,993
2020-11-30 $21.90 $21.90 $21.60 $21.60 $20.11 6,745
2020-11-27 $21.90 $22.01 $21.90 $21.92 $20.41 895
2020-11-25 $21.77 $21.89 $21.77 $21.89 $20.38 4,424
2020-11-24 $21.80 $21.91 $21.80 $21.91 $20.40 1,294
2020-11-23 $21.72 $21.72 $21.54 $21.57 $20.08 3,861
2020-11-20 $21.52 $21.56 $21.52 $21.56 $20.07 856
2020-11-19 $21.37 $21.52 $21.37 $21.50 $20.01 15,104
2020-11-18 $21.51 $21.60 $21.39 $21.39 $19.92 9,349
2020-11-17 $21.47 $21.50 $21.46 $21.46 $19.98 880
2020-11-16 $21.42 $21.42 $21.40 $21.40 $19.92 9,204
2020-11-13 $21.06 $21.19 $21.04 $21.16 $19.70 38,051
2020-11-12 $21.03 $21.03 $20.87 $20.87 $19.43 1,791
2020-11-11 $21.10 $21.16 $21.10 $21.16 $19.70 5,963
2020-11-10 $21.06 $21.06 $20.98 $20.98 $19.54 2,575
2020-11-09 $21.13 $21.13 $20.85 $20.85 $19.41 3,628
2020-11-06 $20.47 $20.47 $20.43 $20.43 $19.02 342
2020-11-05 $20.34 $20.36 $20.25 $20.34 $18.94 1,642
2020-11-04 $20.05 $20.14 $20.03 $20.03 $18.65 1,621
2020-11-03 $19.76 $19.79 $19.72 $19.78 $18.42 3,159
2020-11-02 $19.35 $19.38 $19.30 $19.38 $18.04 2,718
2020-10-30 $19.17 $19.17 $19.07 $19.13 $17.81 535
2020-10-29 $19.09 $19.17 $19.09 $19.17 $17.85 248
2020-10-28 $19.22 $19.22 $19.11 $19.11 $17.79 4,187
2020-10-27 $19.70 $19.77 $19.69 $19.69 $18.33 2,188
2020-10-26 $19.81 $19.81 $19.80 $19.80 $18.44 212
2020-10-23 $20.10 $20.10 $20.10 $20.10 $18.72 130
2020-10-22 $19.89 $19.99 $19.89 $19.99 $18.61 107
2020-10-21 $19.96 $19.98 $19.95 $19.95 $18.58 3,788
2020-10-20 $20.00 $20.00 $19.97 $19.97 $18.59 4,177
2020-10-19 $19.91 $19.91 $19.78 $19.78 $18.41 3,820
2020-10-16 $19.90 $19.92 $19.89 $19.89 $18.51 17,905
2020-10-15 $19.77 $19.88 $19.77 $19.88 $18.51 57,395
2020-10-14 $20.06 $20.06 $20.06 $20.06 $18.67 22,946
2020-10-13 $20.09 $20.09 $20.09 $20.09 $18.71 19
2020-10-12 $20.24 $20.27 $20.23 $20.27 $18.87 206
2020-10-09 $20.19 $20.19 $20.17 $20.18 $18.78 1,033
2020-10-08 $19.89 $19.99 $19.89 $19.99 $18.62 763
2020-10-07 $19.81 $19.84 $19.80 $19.84 $18.47 381
2020-10-06 $19.84 $19.87 $19.67 $19.67 $18.31 8,526
2020-10-05 $19.75 $19.92 $19.75 $19.92 $18.54 716
2020-10-02 $19.67 $19.67 $19.66 $19.67 $18.31 115,225
2020-10-01 $19.62 $19.67 $19.60 $19.67 $18.31 19,839
2020-09-30 $19.64 $19.64 $19.52 $19.58 $18.23 5,880
2020-09-29 $19.54 $19.57 $19.53 $19.55 $18.20 3,479
2020-09-28 $19.52 $19.52 $19.50 $19.50 $18.16 7,110
2020-09-25 $19.11 $19.28 $19.11 $19.28 $17.95 3,577
2020-09-24 $19.21 $19.26 $19.21 $19.26 $17.93 1,197
2020-09-23 $19.51 $19.51 $19.24 $19.24 $17.91 666
2020-09-22 $19.43 $19.44 $19.29 $19.44 $18.10 3,697
2020-09-21 $19.47 $19.47 $19.26 $19.43 $18.09 8,153
2020-09-18 $19.92 $19.92 $19.82 $19.84 $18.47 10,034
2020-09-17 $20.17 $20.27 $20.15 $20.27 $18.65 3,333
2020-09-16 $20.28 $20.33 $20.18 $20.21 $18.59 1,478
2020-09-15 $20.32 $20.32 $20.22 $20.24 $18.62 4,097
2020-09-14 $20.14 $20.14 $20.08 $20.11 $18.50 2,086
2020-09-11 $19.98 $20.03 $19.97 $19.99 $18.39 21,103
2020-09-10 $19.86 $19.89 $19.80 $19.80 $18.21 2,636
2020-09-09 $20.05 $20.12 $20.05 $20.10 $18.49 5,647
2020-09-08 $19.87 $19.88 $19.75 $19.75 $18.17 361
2020-09-04 $19.98 $20.05 $19.88 $20.05 $18.45 3,203
2020-09-03 $20.32 $20.32 $20.00 $20.02 $18.42 2,978
2020-09-02 $20.31 $20.41 $20.29 $20.41 $18.78 9,955
2020-09-01 $20.20 $20.28 $20.20 $20.23 $18.61 6,256
2020-08-31 $20.32 $20.32 $20.19 $20.24 $18.62 11,200
2020-08-28 $20.40 $20.43 $20.36 $20.43 $18.79 7,791
2020-08-27 $20.33 $20.36 $20.31 $20.33 $18.70 1,407
2020-08-26 $20.42 $20.49 $20.40 $20.47 $18.83 3,109
2020-08-25 $20.40 $20.41 $20.35 $20.41 $18.78 3,056
2020-08-24 $20.45 $20.45 $20.35 $20.39 $18.75 6,113
2020-08-21 $20.14 $20.21 $20.14 $20.21 $18.59 2,833
2020-08-20 $20.15 $20.28 $20.15 $20.28 $18.66 1,386
2020-08-19 $20.44 $20.44 $20.30 $20.30 $18.68 629
2020-08-18 $20.31 $20.40 $20.31 $20.38 $18.75 4,111
2020-08-17 $20.38 $20.40 $20.36 $20.40 $18.77 3,519
2020-08-14 $20.25 $20.31 $20.25 $20.28 $18.66 13,509
2020-08-13 $20.30 $20.38 $20.26 $20.31 $18.68 74,497
2020-08-12 $20.40 $20.43 $20.40 $20.41 $18.77 9,110
2020-08-11 $20.25 $20.25 $20.03 $20.03 $18.42 1,155
2020-08-10 $19.99 $19.99 $19.90 $19.97 $18.37 9,700
2020-08-07 $19.85 $19.87 $19.83 $19.87 $18.28 771
2020-08-06 $19.90 $20.01 $19.90 $20.01 $18.41 1,301
2020-08-05 $20.07 $20.08 $19.98 $19.98 $18.38 31,375
2020-08-04 $19.77 $19.90 $19.77 $19.90 $18.31 13,233
2020-08-03 $19.76 $19.77 $19.76 $19.76 $18.18 2,029
2020-07-31 $19.68 $19.68 $19.40 $19.47 $17.91 55,544
2020-07-30 $19.54 $19.76 $19.50 $19.76 $18.18 5,283
2020-07-29 $19.95 $20.02 $19.95 $20.02 $18.42 1,002
2020-07-28 $19.85 $19.85 $19.85 $19.85 $18.26 97
2020-07-27 $19.96 $19.98 $19.94 $19.98 $18.38 1,182
2020-07-24 $19.77 $19.77 $19.75 $19.75 $18.17 401
2020-07-23 $19.91 $19.95 $19.77 $19.78 $18.20 6,149
2020-07-22 $19.96 $19.98 $19.94 $19.98 $18.38 32,652
2020-07-21 $20.06 $20.06 $19.95 $19.95 $18.35 1,723
2020-07-20 $19.82 $19.89 $19.82 $19.89 $18.30 996
2020-07-17 $19.80 $19.80 $19.80 $19.80 $18.21 100
2020-07-16 $19.69 $19.72 $19.69 $19.72 $18.14 400
2020-07-15 $19.81 $19.82 $19.76 $19.81 $18.22 4,206
2020-07-14 $19.53 $19.68 $19.53 $19.68 $18.10 8,789
2020-07-13 $19.68 $19.69 $19.40 $19.40 $17.85 2,651
2020-07-10 $19.38 $19.45 $19.38 $19.45 $17.89 10,679
2020-07-09 $19.53 $19.53 $19.36 $19.40 $17.85 8,385
2020-07-08 $19.42 $19.60 $19.42 $19.60 $18.03 4,354
2020-07-07 $19.45 $19.52 $19.34 $19.34 $17.79 3,640
2020-07-06 $19.62 $19.67 $19.62 $19.66 $18.09 16,300
2020-07-02 $19.48 $19.48 $19.34 $19.34 $17.79 17,900
2020-07-01 $19.12 $19.15 $19.09 $19.15 $17.62 5,771
2020-06-30 $19.08 $19.08 $19.07 $19.07 $17.54 105
2020-06-29 $19.00 $19.09 $19.00 $19.08 $17.55 705
2020-06-26 $19.15 $19.15 $19.00 $19.00 $17.48 2,213
2020-06-25 $19.11 $19.27 $19.11 $19.27 $17.73 1,650
2020-06-24 $19.12 $19.15 $19.03 $19.07 $17.54 23,281
2020-06-23 $19.58 $19.60 $19.47 $19.47 $17.91 3,423
2020-06-22 $19.35 $19.40 $19.32 $19.38 $17.83 7,707
2020-06-19 $19.41 $19.46 $19.17 $19.21 $17.67 3,194
2020-06-18 $19.44 $19.50 $19.38 $19.41 $17.70 19,663
2020-06-17 $19.67 $19.69 $19.55 $19.57 $17.84 15,185
2020-06-16 $19.70 $19.71 $19.46 $19.48 $17.76 14,276
2020-06-15 $19.00 $19.42 $19.00 $19.42 $17.70 4,483
2020-06-12 $19.50 $19.50 $19.29 $19.36 $17.65 10,091
2020-06-11 $19.57 $19.57 $19.06 $19.06 $17.38 38,407
2020-06-10 $20.02 $20.07 $20.02 $20.07 $18.30 1,871
2020-06-09 $19.96 $20.08 $19.96 $20.06 $18.29 10,334
2020-06-08 $20.16 $20.23 $20.16 $20.23 $18.44 457
2020-06-05 $20.01 $20.08 $19.89 $19.94 $18.18 11,285
2020-06-04 $19.60 $19.65 $19.58 $19.59 $17.86 7,947
2020-06-03 $19.53 $19.74 $19.53 $19.74 $18.00 21,383
2020-06-02 $19.21 $19.29 $19.20 $19.29 $17.59 10,324
2020-06-01 $18.87 $19.02 $18.87 $19.02 $17.34 8,994
2020-05-29 $18.61 $18.69 $18.52 $18.69 $17.04 19,365
2020-05-28 $18.74 $18.90 $18.72 $18.72 $17.07 1,816
2020-05-27 $18.56 $18.62 $18.46 $18.60 $16.96 23,353
2020-05-26 $18.44 $18.44 $18.35 $18.35 $16.73 4,259
2020-05-22 $17.84 $17.84 $17.79 $17.81 $16.24 3,813
2020-05-21 $18.05 $18.05 $17.92 $17.95 $16.36 13,768
2020-05-20 $18.14 $18.19 $18.10 $18.12 $16.52 36,371
2020-05-19 $17.84 $17.84 $17.84 $17.84 $16.26 12
2020-05-18 $17.86 $18.07 $17.86 $18.07 $16.47 38,345
2020-05-15 $17.48 $17.48 $17.38 $17.44 $15.90 318
2020-05-14 $17.24 $17.53 $17.18 $17.53 $15.98 8,710
2020-05-13 $17.80 $17.82 $17.51 $17.57 $16.02 35,249
2020-05-12 $17.98 $17.98 $17.83 $17.83 $16.26 24,744
2020-05-11 $17.95 $18.00 $17.92 $18.00 $16.41 8,975
2020-05-08 $18.09 $18.11 $18.04 $18.04 $16.45 35,014
2020-05-07 $17.64 $17.64 $17.64 $17.64 $16.08 0
2020-05-06 $17.90 $17.90 $17.64 $17.64 $16.08 4,637
2020-05-05 $17.88 $17.88 $17.75 $17.75 $16.18 15,904
2020-05-04 $17.56 $17.72 $17.55 $17.72 $16.16 30,190
2020-05-01 $17.62 $17.63 $17.60 $17.63 $16.07 1,093
2020-04-30 $18.26 $18.30 $18.07 $18.14 $16.54 28,510
2020-04-29 $18.34 $18.50 $18.33 $18.46 $16.83 16,346
2020-04-28 $18.08 $18.08 $17.96 $17.96 $16.37 4,451
2020-04-27 $17.67 $17.79 $17.67 $17.76 $16.19 6,118
2020-04-24 $17.42 $17.52 $17.42 $17.52 $15.97 5,185
2020-04-23 $17.55 $17.63 $17.34 $17.36 $15.83 235,152
2020-04-22 $17.30 $17.32 $17.27 $17.32 $15.79 50,114
2020-04-21 $17.09 $17.09 $16.96 $16.98 $15.48 38,043
2020-04-20 $17.52 $17.59 $17.35 $17.35 $15.82 3,121
2020-04-17 $17.54 $17.65 $17.48 $17.65 $16.09 38,943
2020-04-16 $17.24 $17.30 $17.15 $17.24 $15.72 6,783
2020-04-15 $17.18 $17.31 $17.15 $17.20 $15.68 57,864
2020-04-14 $17.81 $17.81 $17.67 $17.74 $16.17 25,422
2020-04-13 $17.44 $17.52 $17.41 $17.51 $15.96 21,579
2020-04-09 $17.67 $17.72 $17.55 $17.62 $16.06 35,941
2020-04-08 $17.15 $17.37 $17.09 $17.37 $15.84 21,705
2020-04-07 $17.39 $17.47 $17.16 $17.16 $15.64 52,882
2020-04-06 $16.90 $17.10 $16.77 $17.10 $15.59 2,836
2020-04-03 $16.43 $16.43 $16.18 $16.32 $14.88 13,076
2020-04-02 $16.50 $16.72 $16.47 $16.71 $15.23 14,194
2020-04-01 $16.57 $16.57 $16.31 $16.31 $14.87 15,414
2020-03-31 $17.12 $17.12 $16.87 $16.90 $15.41 11,646
2020-03-30 $16.60 $16.88 $16.59 $16.88 $15.39 4,101
2020-03-27 $16.55 $16.71 $16.55 $16.55 $15.09 4,186
2020-03-26 $16.59 $17.18 $16.59 $17.18 $15.66 28,810
2020-03-25 $16.27 $16.77 $16.23 $16.53 $15.07 7,364
2020-03-24 $15.65 $16.00 $15.64 $15.92 $14.51 7,320
2020-03-23 $14.88 $15.00 $14.84 $14.84 $13.53 7,094
2020-03-20 $15.80 $15.80 $15.14 $15.14 $13.80 153,751
2020-03-19 $15.29 $15.59 $15.29 $15.50 $13.99 5,578
2020-03-18 $15.49 $15.80 $14.99 $15.34 $13.85 160,013
2020-03-17 $15.88 $16.31 $15.76 $16.31 $14.72 16,583
2020-03-16 $16.19 $16.19 $15.73 $15.73 $14.20 52,649
2020-03-13 $17.27 $17.58 $17.27 $17.58 $15.87 16,553
2020-03-12 $17.20 $17.20 $16.46 $16.71 $15.08 5,073
2020-03-11 $18.94 $18.94 $18.49 $18.59 $16.78 3,994
2020-03-10 $19.48 $19.49 $19.10 $19.48 $17.58 8,286
2020-03-09 $19.14 $19.35 $18.85 $18.90 $17.06 13,117
2020-03-06 $20.39 $20.42 $20.29 $20.42 $18.43 22,316
2020-03-05 $20.87 $20.93 $20.68 $20.70 $18.68 22,230
2020-03-04 $21.06 $21.29 $21.06 $21.29 $19.22 46,043
2020-03-03 $21.01 $21.15 $20.66 $20.72 $18.70 29,839
2020-03-02 $20.44 $20.85 $20.44 $20.83 $18.80 7,312
2020-02-28 $20.31 $20.51 $20.18 $20.51 $18.51 20,637
2020-02-27 $21.06 $21.17 $20.83 $20.83 $18.80 9,694
2020-02-26 $21.55 $21.67 $21.45 $21.45 $19.36 1,302
2020-02-25 $21.77 $21.77 $21.41 $21.41 $19.32 4,011
2020-02-24 $21.82 $21.82 $21.73 $21.74 $19.62 12,038
2020-02-21 $22.51 $22.60 $22.51 $22.54 $20.34 4,368
2020-02-20 $22.45 $22.52 $22.45 $22.52 $20.33 641
2020-02-19 $22.65 $22.70 $22.65 $22.69 $20.48 3,786
2020-02-18 $22.56 $22.63 $22.56 $22.58 $20.38 5,624
2020-02-14 $22.75 $22.76 $22.73 $22.76 $20.54 788
2020-02-13 $22.76 $22.77 $22.75 $22.75 $20.53 3,684
2020-02-12 $22.85 $22.91 $22.82 $22.89 $20.66 2,685
2020-02-11 $22.83 $22.83 $22.79 $22.79 $20.57 4,720
2020-02-10 $22.59 $22.62 $22.58 $22.62 $20.42 921
2020-02-07 $22.69 $22.69 $22.57 $22.57 $20.37 6,134
2020-02-06 $22.82 $22.82 $22.77 $22.81 $20.59 105,151
2020-02-05 $22.83 $22.85 $22.77 $22.80 $20.58 2,002
2020-02-04 $22.59 $22.67 $22.59 $22.63 $20.43 4,198
2020-02-03 $22.23 $22.36 $22.23 $22.32 $20.15 52,893
2020-01-31 $22.42 $22.42 $22.22 $22.24 $20.07 6,305
2020-01-30 $22.50 $22.62 $22.42 $22.62 $20.42 15,183
2020-01-29 $22.66 $22.69 $22.66 $22.66 $20.45 1,747
2020-01-28 $22.59 $22.64 $22.58 $22.64 $20.43 1,575
2020-01-27 $22.36 $22.44 $22.36 $22.42 $20.24 5,480
2020-01-24 $22.93 $22.93 $22.88 $22.92 $20.69 4,363
2020-01-23 $22.98 $23.02 $22.98 $23.02 $20.78 1,715
2020-01-22 $23.11 $23.14 $23.11 $23.12 $20.87 2,585
2020-01-21 $23.19 $23.19 $23.08 $23.08 $20.83 3,343
2020-01-17 $23.30 $23.36 $23.30 $23.36 $21.08 4,408
2020-01-16 $23.18 $23.24 $23.17 $23.22 $20.96 19,247
2020-01-15 $23.16 $23.16 $23.07 $23.09 $20.84 9,122
2020-01-14 $23.10 $23.14 $23.09 $23.11 $20.86 3,440
2020-01-13 $22.97 $23.10 $22.97 $23.10 $20.85 2,764
2020-01-10 $22.93 $22.93 $22.92 $22.92 $20.69 1,322
2020-01-09 $22.95 $22.96 $22.94 $22.94 $20.71 527
2020-01-08 $22.81 $22.90 $22.80 $22.86 $20.63 36,828
2020-01-07 $22.87 $22.87 $22.81 $22.81 $20.59 977
2020-01-06 $22.80 $22.91 $22.80 $22.88 $20.65 4,778
2020-01-03 $22.85 $22.90 $22.83 $22.83 $20.61 39,452
2020-01-02 $23.01 $23.06 $22.99 $23.06 $20.81 6,341
2019-12-31 $22.79 $22.84 $22.73 $22.84 $20.61 14,303
2019-12-30 $22.89 $22.89 $22.72 $22.72 $20.51 10,028
2019-12-27 $22.85 $22.87 $22.81 $22.81 $20.59 17,720
2019-12-26 $22.74 $22.74 $22.74 $22.74 $20.52 0
2019-12-24 $22.70 $22.70 $22.66 $22.66 $20.45 1,026
2019-12-23 $22.63 $22.66 $22.63 $22.65 $20.44 19,850
2019-12-20 $22.67 $22.67 $22.63 $22.63 $20.43 13,626
2019-12-19 $22.77 $22.77 $22.71 $22.74 $20.36 16,382
2019-12-18 $22.74 $22.74 $22.70 $22.72 $20.34 9,055
2019-12-17 $22.77 $22.77 $22.74 $22.75 $20.37 17,289
2019-12-16 $22.71 $22.79 $22.71 $22.78 $20.39 5,167
2019-12-13 $22.59 $22.59 $22.48 $22.54 $20.18 27,837
2019-12-12 $22.33 $22.37 $22.28 $22.37 $20.03 9,638
2019-12-11 $22.15 $22.22 $22.12 $22.22 $19.89 3,430
2019-12-10 $22.09 $22.11 $22.05 $22.09 $19.78 15,898
2019-12-09 $22.17 $22.17 $22.07 $22.07 $19.76 8,153
2019-12-06 $22.12 $22.14 $22.10 $22.13 $19.81 4,789
2019-12-05 $21.96 $21.97 $21.94 $21.97 $19.67 14,273
2019-12-04 $21.95 $21.97 $21.95 $21.97 $19.67 1,359
2019-12-03 $21.69 $21.80 $21.69 $21.80 $19.52 3,128
2019-12-02 $21.90 $21.90 $21.85 $21.89 $19.60 4,007
2019-11-29 $21.98 $22.03 $21.97 $21.97 $19.67 4,737
2019-11-27 $22.07 $22.13 $22.07 $22.13 $19.81 815
2019-11-26 $22.05 $22.11 $22.03 $22.10 $19.78 46,081
2019-11-25 $22.09 $22.12 $22.09 $22.12 $19.80 1,568
2019-11-22 $22.04 $22.04 $21.98 $21.99 $19.69 1,909
2019-11-21 $21.96 $21.96 $21.96 $21.96 $19.66 2,268
2019-11-20 $21.98 $21.98 $21.91 $21.95 $19.65 13,371
2019-11-19 $22.11 $22.11 $22.04 $22.07 $19.76 2,179
2019-11-18 $22.05 $22.07 $22.05 $22.05 $19.74 5,570
2019-11-15 $21.99 $22.00 $21.96 $21.98 $19.68 4,039
2019-11-14 $21.85 $21.87 $21.85 $21.87 $19.58 165
2019-11-13 $21.86 $21.93 $21.85 $21.92 $19.62 15,317
2019-11-12 $22.08 $22.08 $21.99 $21.99 $19.69 2,004
2019-11-11 $22.00 $22.05 $22.00 $22.04 $19.73 1,453
2019-11-08 $22.06 $22.08 $22.03 $22.07 $19.76 13,169
2019-11-07 $22.20 $22.21 $22.13 $22.14 $19.82 5,114
2019-11-06 $22.13 $22.13 $22.01 $22.04 $19.73 3,160
2019-11-05 $22.09 $22.09 $22.06 $22.07 $19.76 1,049
2019-11-04 $22.15 $22.15 $22.09 $22.09 $19.78 13,828
2019-11-01 $21.99 $21.99 $21.96 $21.98 $19.68 10,016
2019-10-31 $21.81 $21.82 $21.81 $21.82 $19.53 10,650
2019-10-30 $21.84 $21.97 $21.84 $21.97 $19.67 4,063
2019-10-29 $21.81 $21.86 $21.81 $21.85 $19.56 706
2019-10-28 $21.90 $21.94 $21.89 $21.91 $19.61 3,375
2019-10-25 $21.84 $21.86 $21.81 $21.85 $19.56 736
2019-10-24 $21.90 $21.90 $21.84 $21.89 $19.60 12,174
2019-10-23 $21.82 $21.84 $21.81 $21.84 $19.55 3,746
2019-10-22 $21.72 $21.72 $21.69 $21.69 $19.42 186
2019-10-21 $21.70 $21.70 $21.63 $21.65 $19.38 13,017
2019-10-18 $21.53 $21.53 $21.53 $21.53 $19.27 101
2019-10-17 $21.47 $21.47 $21.45 $21.45 $19.20 2,984
2019-10-16 $21.39 $21.45 $21.34 $21.40 $19.16 12,717
2019-10-15 $21.38 $21.40 $21.38 $21.40 $19.16 3,975
2019-10-14 $21.21 $21.22 $21.21 $21.22 $19.00 1,843
2019-10-11 $21.37 $21.44 $21.30 $21.30 $19.07 17,338
2019-10-10 $20.91 $21.00 $20.91 $21.00 $18.80 10,122
2019-10-09 $20.98 $20.98 $20.88 $20.91 $18.72 917
2019-10-08 $20.92 $20.92 $20.80 $20.80 $18.62 1,138
2019-10-07 $21.06 $21.06 $20.98 $20.99 $18.79 6,047
2019-10-04 $20.90 $21.04 $20.90 $21.04 $18.84 889
2019-10-03 $20.83 $20.90 $20.83 $20.88 $18.69 1,990
2019-10-02 $20.98 $20.98 $20.79 $20.79 $18.61 1,094
2019-10-01 $21.09 $21.13 $21.09 $21.10 $18.89 3,041
2019-09-30 $21.21 $21.24 $21.20 $21.20 $18.98 5,472
2019-09-27 $21.25 $21.26 $21.11 $21.15 $18.93 7,514
2019-09-26 $21.22 $21.24 $21.21 $21.24 $19.01 1,729
2019-09-25 $21.19 $21.21 $21.18 $21.21 $18.99 12,005
2019-09-24 $21.37 $21.38 $21.26 $21.29 $19.06 10,345
2019-09-23 $21.30 $21.40 $21.30 $21.37 $19.13 11,727
2019-09-20 $21.54 $21.54 $21.40 $21.44 $19.19 2,196
2019-09-19 $21.83 $21.85 $21.77 $21.77 $19.21 4,211
2019-09-18 $21.77 $21.80 $21.70 $21.75 $19.20 1,996
2019-09-17 $21.67 $21.82 $21.67 $21.82 $19.26 7,019
2019-09-16 $21.84 $21.87 $21.78 $21.81 $19.25 11,207
2019-09-13 $21.89 $21.93 $21.88 $21.92 $19.35 1,719
2019-09-12 $21.75 $21.83 $21.75 $21.83 $19.27 402
2019-09-11 $21.67 $21.70 $21.67 $21.70 $19.15 1,800
2019-09-10 $21.57 $21.58 $21.56 $21.58 $19.05 425
2019-09-09 $21.52 $21.53 $21.47 $21.49 $18.97 6,829
2019-09-06 $21.42 $21.42 $21.38 $21.41 $18.90 1,147
2019-09-05 $21.43 $21.43 $21.36 $21.37 $18.86 4,961
2019-09-04 $21.16 $21.21 $21.16 $21.21 $18.72 492
2019-09-03 $20.88 $20.99 $20.88 $20.99 $18.53 3,400
2019-08-30 $21.02 $21.02 $20.91 $21.00 $18.53 6,409
2019-08-29 $20.92 $20.95 $20.92 $20.92 $18.46 1,181
2019-08-28 $20.74 $20.78 $20.70 $20.78 $18.34 530
2019-08-27 $20.83 $20.87 $20.70 $20.83 $18.38 40,598
2019-08-26 $20.80 $20.80 $20.69 $20.70 $18.27 6,110
2019-08-23 $20.72 $20.83 $20.54 $20.54 $18.13 4,812
2019-08-22 $20.81 $20.81 $20.71 $20.76 $18.32 2,078
2019-08-21 $20.79 $20.83 $20.75 $20.81 $18.37 248,854
2019-08-20 $20.64 $20.64 $20.61 $20.61 $18.19 9,319
2019-08-19 $20.71 $20.72 $20.68 $20.69 $18.26 41,416
2019-08-16 $20.57 $20.62 $20.56 $20.62 $18.20 7,369
2019-08-15 $20.43 $20.45 $20.41 $20.45 $18.05 4,472
2019-08-14 $20.46 $20.47 $20.43 $20.43 $18.03 858
2019-08-13 $20.66 $20.93 $20.66 $20.91 $18.45 45,009
2019-08-12 $20.77 $20.84 $20.75 $20.75 $18.31 800
2019-08-09 $20.96 $20.96 $20.85 $20.93 $18.47 1,935
2019-08-08 $20.98 $21.04 $20.94 $21.04 $18.57 5,547
2019-08-07 $20.71 $20.87 $20.71 $20.87 $18.42 24,759
2019-08-06 $20.88 $20.88 $20.70 $20.81 $18.37 24,065
2019-08-05 $20.74 $20.74 $20.56 $20.64 $18.22 1,536
2019-08-02 $21.22 $21.22 $21.06 $21.11 $18.63 2,109
2019-08-01 $21.55 $21.55 $21.23 $21.23 $18.73 1,004
2019-07-31 $21.39 $21.39 $21.39 $21.39 $18.88 11
2019-07-30 $21.54 $21.55 $21.54 $21.55 $19.02 500
2019-07-29 $21.80 $21.80 $21.75 $21.79 $19.23 14,677
2019-07-26 $21.80 $21.82 $21.77 $21.81 $19.25 3,545
2019-07-25 $21.78 $21.82 $21.78 $21.80 $19.24 8,429
2019-07-24 $21.94 $21.97 $21.93 $21.95 $19.37 3,691
2019-07-23 $22.04 $22.04 $21.92 $21.98 $19.40 4,520
2019-07-22 $21.96 $21.96 $21.92 $21.94 $19.36 4,917
2019-07-19 $22.06 $22.06 $21.96 $21.96 $19.38 3,008
2019-07-18 $21.91 $22.05 $21.88 $22.05 $19.46 2,118
2019-07-17 $21.98 $21.98 $21.92 $21.93 $19.35 8,746
2019-07-16 $22.07 $22.07 $21.96 $21.96 $19.38 8,469
2019-07-15 $22.05 $22.09 $22.05 $22.07 $19.48 4,095
2019-07-12 $22.01 $22.07 $22.01 $22.07 $19.48 638
2019-07-11 $22.14 $22.14 $22.02 $22.06 $19.47 4,289
2019-07-10 $22.09 $22.09 $21.99 $22.04 $19.45 50,425
2019-07-09 $21.93 $21.96 $21.92 $21.95 $19.37 8,167
2019-07-08 $22.03 $22.05 $22.00 $22.02 $19.43 5,533
2019-07-05 $22.15 $22.15 $22.12 $22.15 $19.55 8,688
2019-07-03 $22.21 $22.26 $22.21 $22.26 $19.65 418
2019-07-02 $22.10 $22.12 $22.08 $22.08 $19.49 5,980
2019-07-01 $22.19 $22.19 $22.03 $22.08 $19.49 14,105
2019-06-28 $21.94 $21.97 $21.90 $21.92 $19.35 13,363
2019-06-27 $21.94 $21.94 $21.90 $21.92 $19.35 6,420
2019-06-26 $21.83 $21.84 $21.81 $21.83 $19.27 4,042
2019-06-25 $21.84 $21.87 $21.75 $21.77 $19.21 3,648
2019-06-24 $21.86 $21.90 $21.84 $21.86 $19.29 1,890
2019-06-21 $21.82 $21.85 $21.80 $21.85 $19.28 670
2019-06-20 $22.40 $22.40 $22.29 $22.35 $19.31 4,333
2019-06-19 $22.07 $22.20 $22.06 $22.17 $19.15 15,636
2019-06-18 $21.95 $22.05 $21.95 $22.04 $19.04 2,647
2019-06-17 $21.87 $21.87 $21.77 $21.81 $18.84 9,184
2019-06-14 $21.83 $21.83 $21.83 $21.83 $18.86 54
2019-06-13 $22.00 $22.00 $21.96 $21.96 $18.97 2,346
2019-06-12 $21.98 $21.98 $21.89 $21.93 $18.95 5,050
2019-06-11 $22.15 $22.15 $22.09 $22.09 $19.09 5,104
2019-06-10 $22.04 $22.06 $21.99 $21.99 $19.00 4,691
2019-06-07 $21.91 $21.99 $21.91 $21.96 $18.98 6,341
2019-06-06 $21.75 $21.75 $21.74 $21.74 $18.78 4,478
2019-06-05 $21.64 $21.67 $21.62 $21.67 $18.72 9,558
2019-06-04 $21.55 $21.68 $21.53 $21.68 $18.73 24,836
2019-06-03 $21.47 $21.47 $21.47 $21.47 $18.55 20
2019-05-31 $21.29 $21.40 $21.28 $21.40 $18.49 1,590
2019-05-30 $21.47 $21.47 $21.39 $21.43 $18.52 22,595
2019-05-29 $21.33 $21.38 $21.28 $21.38 $18.47 7,166
2019-05-28 $21.59 $21.60 $21.51 $21.51 $18.58 1,573
2019-05-24 $21.57 $21.59 $21.55 $21.59 $18.65 488
2019-05-23 $21.39 $21.39 $21.34 $21.39 $18.48 4,814
2019-05-22 $21.64 $21.67 $21.59 $21.60 $18.66 21,832
2019-05-21 $21.64 $21.70 $21.61 $21.70 $18.75 30,313
2019-05-20 $21.58 $21.58 $21.52 $21.52 $18.59 14,608
2019-05-17 $21.53 $21.54 $21.50 $21.50 $18.58 218
2019-05-16 $21.59 $21.69 $21.59 $21.63 $18.69 2,983
2019-05-15 $21.41 $21.55 $21.41 $21.55 $18.62 28,930
2019-05-14 $21.47 $21.56 $21.47 $21.51 $18.58 10,307
2019-05-13 $21.38 $21.39 $21.34 $21.34 $18.44 4,497
2019-05-10 $21.70 $21.82 $21.56 $21.78 $18.82 40,021
2019-05-09 $21.52 $21.64 $21.44 $21.64 $18.70 81,874
2019-05-08 $21.75 $21.79 $21.72 $21.72 $18.77 13,470
2019-05-07 $21.89 $21.89 $21.74 $21.81 $18.84 3,474
2019-05-06 $21.98 $22.11 $21.98 $22.09 $19.09 21,781
2019-05-03 $22.28 $22.32 $22.28 $22.32 $19.28 1,544
2019-05-02 $22.13 $22.13 $22.10 $22.10 $19.09 357
2019-05-01 $22.30 $22.34 $22.12 $22.12 $19.11 2,980
2019-04-30 $22.27 $22.30 $22.27 $22.30 $19.27 3,278
2019-04-29 $22.23 $22.30 $22.23 $22.28 $19.25 6,774
2019-04-26 $22.24 $22.24 $22.18 $22.21 $19.19 3,574
2019-04-25 $22.07 $22.14 $22.06 $22.14 $19.13 13,611
2019-04-24 $22.33 $22.33 $22.19 $22.19 $19.17 8,647
2019-04-23 $22.40 $22.46 $22.40 $22.46 $19.41 574
2019-04-22 $22.40 $22.51 $22.40 $22.47 $19.41 2,731
2019-04-18 $22.54 $22.55 $22.52 $22.55 $19.48 3,517
2019-04-17 $22.62 $22.62 $22.61 $22.62 $19.54 1,385
2019-04-16 $22.61 $22.61 $22.57 $22.57 $19.50 1,365
2019-04-15 $22.51 $22.51 $22.48 $22.51 $19.45 1,481
2019-04-12 $22.50 $22.54 $22.50 $22.52 $19.46 6,507
2019-04-11 $22.39 $22.42 $22.33 $22.38 $19.34 9,225
2019-04-10 $22.43 $22.50 $22.43 $22.47 $19.41 14,393
2019-04-09 $22.42 $22.42 $22.40 $22.40 $19.35 451
2019-04-08 $22.42 $22.50 $22.42 $22.49 $19.43 1,481
2019-04-05 $22.51 $22.53 $22.49 $22.53 $19.47 1,467
2019-04-04 $22.52 $22.52 $22.52 $22.52 $19.46 3
2019-04-03 $22.49 $22.52 $22.42 $22.45 $19.40 12,379
2019-04-02 $22.36 $22.36 $22.22 $22.32 $19.28 16,285
2019-04-01 $22.27 $22.36 $22.27 $22.36 $19.32 3,448
2019-03-29 $22.10 $22.11 $22.10 $22.11 $19.10 346
2019-03-28 $22.06 $22.06 $22.04 $22.04 $19.04 707
2019-03-27 $22.10 $22.10 $21.96 $22.05 $19.05 6,222
2019-03-26 $22.15 $22.17 $22.12 $22.12 $19.11 38,046
2019-03-25 $21.99 $22.05 $21.99 $22.04 $19.04 2,502
2019-03-22 $22.05 $22.05 $21.97 $21.97 $18.98 1,680
2019-03-21 $22.41 $22.43 $22.39 $22.43 $19.38 2,037
2019-03-20 $22.33 $22.57 $22.27 $22.43 $19.38 6,707
2019-03-19 $22.51 $22.51 $22.43 $22.45 $19.39 6,857
2019-03-18 $22.37 $22.44 $22.37 $22.44 $19.39 10,490
2019-03-15 $22.32 $22.32 $22.30 $22.30 $19.27 1,822
2019-03-14 $22.27 $22.27 $22.24 $22.27 $19.12 2,820
2019-03-13 $22.20 $22.27 $22.19 $22.27 $19.12 2,928
2019-03-12 $22.15 $22.15 $22.10 $22.11 $18.98 1,803
2019-03-11 $22.06 $22.08 $22.05 $22.08 $18.96 3,002
2019-03-08 $21.82 $21.89 $21.82 $21.89 $18.79 722
2019-03-07 $22.02 $22.02 $21.91 $21.91 $18.81 1,988
2019-03-06 $22.27 $22.28 $22.22 $22.24 $19.09 45,722
2019-03-05 $22.31 $22.34 $22.31 $22.34 $19.18 2,514
2019-03-04 $22.27 $22.27 $22.15 $22.20 $19.06 3,886
2019-03-01 $22.32 $22.32 $22.23 $22.27 $19.12 5,594
2019-02-28 $22.30 $22.31 $22.20 $22.20 $19.06 6,064
2019-02-27 $22.44 $22.44 $22.35 $22.39 $19.22 3,699
2019-02-26 $22.44 $22.46 $22.44 $22.46 $19.28 1,328
2019-02-25 $22.37 $22.37 $22.33 $22.33 $19.17 2,876
2019-02-22 $22.28 $22.28 $22.23 $22.23 $19.09 54,774
2019-02-21 $22.15 $22.16 $22.11 $22.14 $19.01 10,297
2019-02-20 $22.31 $22.34 $22.26 $22.26 $19.11 2,236
2019-02-19 $22.15 $22.26 $22.15 $22.24 $19.09 11,043
2019-02-15 $22.05 $22.12 $22.05 $22.12 $18.99 2,879
2019-02-14 $21.91 $22.01 $21.91 $21.97 $18.86 935
2019-02-13 $22.05 $22.05 $21.94 $21.94 $18.84 1,429
2019-02-12 $22.00 $22.02 $22.00 $22.02 $18.91 4,478
2019-02-11 $21.86 $21.86 $21.86 $21.86 $18.77 1,360
2019-02-08 $21.81 $21.91 $21.81 $21.91 $18.81 1,902
2019-02-07 $21.93 $21.96 $21.93 $21.96 $18.85 2,553
2019-02-06 $22.28 $22.28 $22.13 $22.14 $19.01 3,131
2019-02-05 $22.27 $22.34 $22.27 $22.30 $19.15 10,774
2019-02-04 $21.98 $22.07 $21.97 $22.07 $18.95 5,737
2019-02-01 $22.05 $22.05 $22.03 $22.05 $18.93 921
2019-01-31 $22.07 $22.09 $22.02 $22.09 $18.97 822
2019-01-30 $21.80 $22.03 $21.77 $21.94 $18.84 99,682
2019-01-29 $21.70 $21.73 $21.69 $21.69 $18.62 2,745
2019-01-28 $21.62 $21.63 $21.57 $21.63 $18.57 125,928
2019-01-25 $21.72 $21.74 $21.72 $21.73 $18.66 7,011
2019-01-24 $21.47 $21.62 $21.47 $21.59 $18.54 13,148
2019-01-23 $21.46 $21.46 $21.40 $21.46 $18.42 7,564
2019-01-22 $21.42 $21.44 $21.29 $21.29 $18.28 13,225
2019-01-18 $21.65 $21.65 $21.61 $21.61 $18.55 339
2019-01-17 $21.35 $21.47 $21.33 $21.47 $18.43 86,975
2019-01-16 $21.35 $21.35 $21.35 $21.35 $18.33 578
2019-01-15 $21.20 $21.26 $21.20 $21.23 $18.23 4,418
2019-01-14 $21.17 $21.21 $21.15 $21.15 $18.16 583
2019-01-11 $21.22 $21.28 $21.22 $21.25 $18.24 2,277
2019-01-10 $21.24 $21.36 $21.15 $21.36 $18.34 7,763
2019-01-09 $21.15 $21.25 $21.15 $21.24 $18.24 8,565
2019-01-08 $20.93 $20.96 $20.88 $20.90 $17.94 9,768
2019-01-07 $20.85 $20.85 $20.83 $20.83 $17.88 796
2019-01-04 $20.56 $20.81 $20.56 $20.81 $17.87 1,177
2019-01-03 $20.37 $20.40 $20.29 $20.31 $17.44 25,100
2019-01-02 $20.20 $20.49 $20.19 $20.49 $17.59 15,279
2018-12-31 $20.47 $20.51 $20.36 $20.47 $17.57 330,349
2018-12-28 $20.39 $20.53 $20.34 $20.47 $17.57 146,143
2018-12-27 $20.04 $20.39 $19.91 $20.37 $17.49 130,026
2018-12-26 $20.00 $20.37 $19.86 $20.37 $17.49 149,090
2018-12-24 $20.12 $20.12 $19.93 $19.98 $17.15 338,346
2018-12-21 $20.33 $20.36 $20.03 $20.12 $17.27 161,151
2018-12-20 $20.70 $20.74 $20.51 $20.55 $17.47 42,684
2018-12-19 $20.85 $21.10 $20.55 $20.62 $17.53 11,092
2018-12-18 $20.79 $20.85 $20.71 $20.78 $17.67 46,816
2018-12-17 $20.84 $21.00 $20.69 $20.69 $17.59 35,420
2018-12-14 $20.84 $20.99 $20.83 $20.83 $17.71 56,303
2018-12-13 $21.10 $21.22 $21.08 $21.08 $17.92 10,646
2018-12-12 $21.14 $21.22 $21.10 $21.14 $17.97 36,971
2018-12-11 $20.99 $21.02 $20.82 $20.89 $17.76 72,552
2018-12-10 $20.66 $20.94 $20.59 $20.89 $17.76 227,827
2018-12-07 $21.17 $21.26 $20.95 $20.95 $17.81 39,391
2018-12-06 $20.96 $21.10 $20.87 $21.07 $17.91 57,280
2018-12-04 $21.66 $21.66 $21.24 $21.24 $18.06 21,076
2018-12-03 $21.82 $21.82 $21.73 $21.77 $18.51 30,877
2018-11-30 $21.55 $21.59 $21.52 $21.58 $18.35 3,560
2018-11-29 $21.72 $21.72 $21.63 $21.68 $18.43 14,783
2018-11-28 $21.45 $21.81 $21.45 $21.80 $18.53 29,083
2018-11-27 $21.37 $21.46 $21.37 $21.42 $18.21 30,201
2018-11-26 $21.45 $21.51 $21.40 $21.44 $18.23 20,326
2018-11-23 $21.24 $21.31 $21.24 $21.31 $18.12 2,780
2018-11-21 $21.39 $21.50 $21.33 $21.50 $18.28 35,776
2018-11-20 $21.21 $21.21 $21.05 $21.06 $17.90 15,560
2018-11-19 $21.50 $21.50 $21.43 $21.47 $18.25 6,579
2018-11-16 $21.54 $21.58 $21.50 $21.58 $18.35 7,996
2018-11-15 $21.28 $21.54 $21.28 $21.54 $18.31 10,305
2018-11-14 $21.45 $21.55 $21.41 $21.55 $18.32 732
2018-11-13 $21.41 $21.41 $21.35 $21.39 $18.18 2,114
2018-11-12 $21.42 $21.42 $21.25 $21.25 $18.07 7,675
2018-11-09 $21.58 $21.62 $21.49 $21.56 $18.33 33,257
2018-11-08 $21.88 $21.92 $21.72 $21.72 $18.47 63,472
2018-11-07 $21.98 $22.02 $21.98 $22.02 $18.72 3,527
2018-11-06 $21.74 $21.74 $21.74 $21.74 $18.48 77
2018-11-05 $21.78 $21.78 $21.74 $21.74 $18.48 828
2018-11-02 $21.74 $21.74 $21.53 $21.62 $18.38 12,865
2018-11-01 $21.58 $21.58 $21.48 $21.58 $18.35 16,017
2018-10-31 $21.34 $21.34 $21.28 $21.30 $18.11 5,628
2018-10-30 $20.97 $21.11 $20.97 $21.08 $17.92 14,234
2018-10-29 $21.02 $21.08 $20.66 $20.72 $17.61 16,724
2018-10-26 $20.76 $20.93 $20.68 $20.91 $17.78 7,619
2018-10-25 $21.08 $21.18 $21.04 $21.08 $17.92 12,789
2018-10-24 $21.40 $21.40 $21.22 $21.28 $18.09 17,399
2018-10-23 $21.28 $21.60 $21.28 $21.56 $18.33 35,623
2018-10-22 $21.76 $21.77 $21.63 $21.70 $18.45 58,681
2018-10-19 $21.71 $21.79 $21.69 $21.76 $18.50 9,729
2018-10-18 $21.78 $21.78 $21.53 $21.55 $18.32 11,464
2018-10-17 $21.92 $22.01 $21.87 $21.91 $18.63 2,205
2018-10-16 $21.91 $22.04 $21.91 $22.04 $18.74 11,574
2018-10-15 $21.74 $21.74 $21.68 $21.69 $18.44 16,448
2018-10-12 $21.55 $21.61 $21.55 $21.57 $18.34 852
2018-10-11 $21.75 $21.76 $21.46 $21.46 $18.24 10,180
2018-10-10 $22.11 $22.11 $21.84 $21.84 $18.57 3,582
2018-10-09 $22.18 $22.28 $22.18 $22.26 $18.92 8,348
2018-10-08 $22.19 $22.19 $22.19 $22.19 $18.86 531
2018-10-05 $22.45 $22.45 $22.25 $22.30 $18.96 2,877
2018-10-04 $22.54 $22.56 $22.34 $22.40 $19.04 10,362
2018-10-03 $22.92 $22.92 $22.78 $22.80 $19.38 36,179
2018-10-02 $22.76 $22.82 $22.76 $22.82 $19.40 1,857
2018-10-01 $22.94 $22.99 $22.94 $22.94 $19.50 2,159
2018-09-28 $22.93 $23.00 $22.89 $22.89 $19.46 8,262
2018-09-27 $23.03 $23.15 $23.02 $23.02 $19.57 9,216
2018-09-26 $23.08 $23.26 $23.08 $23.26 $19.77 4,863
2018-09-25 $23.16 $23.23 $23.11 $23.14 $19.67 34,306
2018-09-24 $23.00 $23.01 $23.00 $23.01 $19.56 460
2018-09-21 $23.37 $23.38 $23.33 $23.34 $19.59 5,983
2018-09-20 $23.17 $23.30 $23.16 $23.30 $19.56 6,732
2018-09-19 $23.03 $23.17 $23.03 $23.12 $19.41 5,387
2018-09-18 $22.89 $22.98 $22.89 $22.97 $19.28 38,242
2018-09-17 $22.82 $22.91 $22.77 $22.77 $19.11 44,229
2018-09-14 $22.75 $22.79 $22.72 $22.77 $19.11 3,773
2018-09-13 $22.85 $22.85 $22.70 $22.74 $19.09 21,685
2018-09-12 $22.47 $22.63 $22.47 $22.57 $18.95 70,057
2018-09-11 $22.39 $22.55 $22.37 $22.49 $18.88 17,004
2018-09-10 $22.54 $22.56 $22.48 $22.49 $18.88 14,730
2018-09-07 $22.47 $22.50 $22.43 $22.44 $18.84 27,794
2018-09-06 $22.70 $22.70 $22.59 $22.67 $19.03 56,717
2018-09-05 $22.75 $22.75 $22.59 $22.68 $19.04 31,923
2018-09-04 $22.77 $22.77 $22.71 $22.77 $19.11 25,138
2018-08-31 $22.94 $23.00 $22.94 $23.00 $19.31 633
2018-08-30 $23.12 $23.12 $23.06 $23.06 $19.36 21,085
2018-08-29 $23.30 $23.37 $23.29 $23.37 $19.62 893
2018-08-28 $23.44 $23.45 $23.32 $23.32 $19.58 4,317
2018-08-27 $23.33 $23.35 $23.33 $23.35 $19.60 2,696
2018-08-24 $23.01 $23.09 $23.01 $23.04 $19.34 9,540
2018-08-23 $23.01 $23.05 $22.92 $22.92 $19.24 12,008
2018-08-22 $23.09 $23.16 $23.09 $23.16 $19.44 5,187
2018-08-21 $23.05 $23.06 $22.99 $23.02 $19.32 5,587
2018-08-20 $22.82 $22.94 $22.82 $22.92 $19.24 8,482
2018-08-17 $22.63 $22.80 $22.63 $22.80 $19.14 21,828
2018-08-16 $22.73 $22.75 $22.71 $22.71 $19.06 5,019
2018-08-15 $22.56 $22.61 $22.48 $22.57 $18.95 8,474
2018-08-14 $22.90 $22.90 $22.82 $22.83 $19.16 54,017
2018-08-13 $22.92 $22.92 $22.76 $22.81 $19.15 4,716
2018-08-10 $23.01 $23.01 $22.94 $22.94 $19.26 3,426
2018-08-09 $23.50 $23.56 $23.43 $23.43 $19.67 12,640
2018-08-08 $23.48 $23.54 $23.48 $23.54 $19.76 1,130
2018-08-07 $23.59 $23.59 $23.50 $23.50 $19.73 7,280
2018-08-06 $23.44 $23.44 $23.38 $23.42 $19.66 6,141
2018-08-03 $23.39 $23.56 $23.39 $23.48 $19.71 5,735
2018-08-02 $23.41 $23.48 $23.40 $23.48 $19.71 2,309
2018-08-01 $23.73 $23.77 $23.66 $23.66 $19.86 100,415
2018-07-31 $23.91 $23.91 $23.83 $23.83 $20.00 4,256
2018-07-30 $23.82 $23.90 $23.70 $23.88 $20.05 140,342
2018-07-27 $23.72 $23.74 $23.68 $23.69 $19.89 14,996
2018-07-26 $23.54 $23.58 $23.53 $23.53 $19.75 10,150
2018-07-25 $23.48 $23.64 $23.48 $23.62 $19.83 13,250
2018-07-24 $23.52 $23.52 $23.52 $23.52 $19.74 1,714
2018-07-23 $23.31 $23.36 $23.28 $23.34 $19.59 7,782
2018-07-20 $23.25 $23.29 $23.25 $23.29 $19.55 6,278
2018-07-19 $23.09 $23.18 $23.09 $23.18 $19.46 21,519
2018-07-18 $23.25 $23.25 $23.19 $23.22 $19.49 13,541
2018-07-17 $23.22 $23.27 $23.22 $23.27 $19.53 9,184
2018-07-16 $23.15 $23.16 $23.10 $23.10 $19.39 8,069
2018-07-13 $23.15 $23.18 $23.08 $23.17 $19.45 11,281
2018-07-12 $23.19 $23.25 $23.18 $23.18 $19.46 9,563
2018-07-11 $23.28 $23.30 $23.05 $23.06 $19.36 10,305
2018-07-10 $23.50 $23.51 $23.47 $23.51 $19.74 15,513
2018-07-09 $23.44 $23.58 $23.43 $23.50 $19.73 37,967
2018-07-06 $23.27 $23.37 $23.27 $23.35 $19.60 6,188
2018-07-05 $23.16 $23.20 $23.16 $23.17 $19.45 19,074
2018-07-03 $23.05 $23.06 $22.98 $22.98 $19.29 2,412
2018-07-02 $22.85 $22.85 $22.81 $22.81 $19.15 1,628
2018-06-29 $23.03 $23.10 $23.03 $23.05 $19.35 8,418
2018-06-28 $22.88 $22.89 $22.80 $22.89 $19.22 11,203
2018-06-27 $23.10 $23.10 $22.79 $22.79 $19.13 8,564
2018-06-26 $23.12 $23.18 $23.08 $23.09 $19.38 28,358
2018-06-25 $23.29 $23.29 $23.04 $23.11 $19.40 8,060
2018-06-22 $23.38 $23.45 $23.35 $23.43 $19.67 13,836
2018-06-21 $23.15 $23.20 $23.11 $23.14 $19.43 2,637
2018-06-20 $23.29 $23.30 $23.23 $23.28 $19.54 16,640
2018-06-19 $23.16 $23.22 $23.09 $23.22 $19.49 950
2018-06-18 $23.29 $23.37 $23.29 $23.37 $19.62 17,087
2018-06-15 $24.08 $24.08 $23.91 $23.99 $19.75 4,965
2018-06-14 $24.27 $24.27 $24.27 $24.27 $19.98 312
2018-06-13 $24.35 $24.35 $24.25 $24.25 $19.96 10,935
2018-06-12 $24.38 $24.39 $24.23 $24.24 $19.95 10,811
2018-06-11 $24.37 $24.45 $24.37 $24.40 $20.08 20,471
2018-06-08 $24.30 $24.31 $24.20 $24.30 $20.00 6,955
2018-06-07 $24.37 $24.40 $24.24 $24.25 $19.96 2,497
2018-06-06 $24.28 $24.35 $24.26 $24.35 $20.04 2,431
2018-06-05 $24.28 $24.28 $24.16 $24.17 $19.90 3,775
2018-06-04 $24.29 $24.29 $24.23 $24.25 $19.96 10,899
2018-06-01 $24.20 $24.20 $24.12 $24.15 $19.88 12,012
2018-05-31 $24.05 $24.08 $24.01 $24.04 $19.79 16,410
2018-05-30 $23.99 $24.16 $23.99 $24.15 $19.88 6,055
2018-05-29 $23.97 $23.97 $23.83 $23.90 $19.67 5,248
2018-05-25 $24.31 $24.34 $24.29 $24.31 $20.01 6,314
2018-05-24 $24.63 $24.63 $24.63 $24.63 $20.27 17
2018-05-23 $24.48 $24.63 $24.41 $24.63 $20.27 9,016
2018-05-22 $24.81 $24.81 $24.79 $24.80 $20.41 8,654
2018-05-21 $24.75 $24.76 $24.73 $24.75 $20.37 4,467
2018-05-18 $24.65 $24.69 $24.64 $24.69 $20.32 9,960
2018-05-17 $24.78 $24.86 $24.73 $24.74 $20.36 9,000
2018-05-16 $24.78 $24.85 $24.78 $24.80 $20.41 5,219
2018-05-15 $24.77 $24.77 $24.74 $24.74 $20.36 5,840
2018-05-14 $25.04 $25.10 $25.04 $25.10 $20.66 13,200
2018-05-11 $25.01 $25.08 $24.96 $25.00 $20.58 19,968
2018-05-10 $24.96 $25.04 $24.94 $25.04 $20.61 59,896
2018-05-09 $24.68 $24.72 $24.64 $24.72 $20.35 17,389
2018-05-08 $24.67 $24.67 $24.67 $24.67 $20.31 54
2018-05-07 $24.78 $24.80 $24.67 $24.67 $20.31 2,409
2018-05-04 $24.56 $24.84 $24.55 $24.84 $20.45 2,204
2018-05-03 $24.79 $24.79 $24.70 $24.75 $20.37 3,159
2018-05-02 $24.86 $24.86 $24.81 $24.82 $20.43 2,507
2018-05-01 $24.69 $24.73 $24.62 $24.69 $20.32 5,696
2018-04-30 $24.97 $25.01 $24.92 $24.93 $20.52 1,341
2018-04-27 $24.98 $25.03 $24.98 $25.03 $20.60 312
2018-04-26 $24.90 $24.98 $24.88 $24.95 $20.54 16,954
2018-04-25 $24.70 $24.81 $24.67 $24.81 $20.42 5,773
2018-04-24 $25.01 $25.01 $24.84 $24.86 $20.46 5,388
2018-04-23 $25.07 $25.07 $24.91 $24.91 $20.50 30,052
2018-04-20 $25.17 $25.17 $25.10 $25.10 $20.66 3,349
2018-04-19 $25.41 $25.41 $25.22 $25.25 $20.78 759
2018-04-18 $25.42 $25.44 $25.36 $25.41 $20.92 962
2018-04-17 $25.21 $25.33 $25.13 $25.33 $20.85 13,754
2018-04-16 $25.15 $25.25 $25.15 $25.25 $20.78 4,250
2018-04-13 $25.20 $25.24 $25.16 $25.21 $20.75 9,039
2018-04-12 $25.21 $25.23 $25.16 $25.16 $20.71 836
2018-04-11 $25.18 $25.23 $25.18 $25.19 $20.73 2,761
2018-04-10 $25.16 $25.26 $25.16 $25.26 $20.79 5,184
2018-04-09 $25.01 $25.11 $25.01 $25.09 $20.65 3,828
2018-04-06 $25.10 $25.17 $25.00 $25.00 $20.58 2,114
2018-04-05 $25.10 $25.15 $25.10 $25.12 $20.68 4,702
2018-04-04 $24.79 $25.00 $24.79 $25.00 $20.58 7,686
2018-04-03 $24.90 $24.97 $24.82 $24.96 $20.55 3,450
2018-04-02 $25.02 $25.02 $24.61 $24.75 $20.37 6,401
2018-03-29 $25.00 $25.23 $25.00 $25.21 $20.75 2,603
2018-03-28 $24.90 $25.03 $24.88 $24.93 $20.52 5,932
2018-03-27 $25.18 $25.19 $24.82 $24.82 $20.43 4,150
2018-03-26 $25.04 $25.15 $24.90 $25.15 $20.70 4,443
2018-03-23 $24.94 $24.99 $24.65 $24.68 $20.31 26,702
2018-03-22 $25.17 $25.17 $24.99 $24.99 $20.57 3,906
2018-03-21 $25.37 $25.53 $25.37 $25.52 $21.01 16,743
2018-03-20 $25.27 $25.36 $25.27 $25.33 $20.85 8,327
2018-03-19 $25.43 $25.44 $25.40 $25.40 $20.91 7,749
2018-03-16 $25.69 $25.72 $25.69 $25.71 $21.08 3,835
2018-03-15 $25.75 $25.75 $25.75 $25.75 $21.11 895
2018-03-14 $25.79 $25.79 $25.78 $25.79 $21.15 952
2018-03-13 $25.94 $25.96 $25.81 $25.81 $21.16 4,225
2018-03-12 $25.89 $25.89 $25.84 $25.89 $21.23 2,603
2018-03-09 $25.81 $25.82 $25.79 $25.82 $21.17 3,802
2018-03-08 $25.57 $25.61 $25.57 $25.61 $21.00 463
2018-03-07 $25.48 $25.48 $25.48 $25.48 $20.89 198
2018-03-06 $25.70 $25.70 $25.64 $25.64 $21.02 1,616
2018-03-05 $25.31 $25.54 $25.31 $25.54 $20.94 4,230
2018-03-02 $25.23 $25.41 $25.16 $25.41 $20.83 8,986
2018-03-01 $25.56 $25.57 $25.49 $25.49 $20.90 9,188
2018-02-28 $25.91 $25.91 $25.69 $25.69 $21.06 10,793
2018-02-27 $26.16 $26.16 $25.95 $25.95 $21.28 1,851
2018-02-26 $26.17 $26.22 $26.16 $26.21 $21.49 4,685
2018-02-23 $25.91 $26.05 $25.91 $26.05 $21.36 3,884
2018-02-22 $25.75 $25.86 $25.71 $25.71 $21.08 1,913
2018-02-21 $25.86 $25.86 $25.74 $25.74 $21.10 1,511
2018-02-20 $25.77 $25.85 $25.77 $25.78 $21.14 3,847
2018-02-16 $25.85 $26.07 $25.85 $25.94 $21.27 10,950
2018-02-15 $25.79 $25.96 $25.75 $25.93 $21.26 19,452
2018-02-14 $25.19 $25.67 $25.12 $25.67 $21.05 6,600
2018-02-13 $25.13 $25.29 $25.13 $25.29 $20.74 4,824
2018-02-12 $25.13 $25.27 $25.00 $25.27 $20.72 42,193
2018-02-09 $24.94 $24.94 $24.34 $24.76 $20.30 14,028
2018-02-08 $25.01 $25.08 $24.77 $24.77 $20.31 9,484
2018-02-07 $25.35 $25.49 $25.32 $25.32 $20.76 1,344
2018-02-06 $25.14 $25.65 $25.14 $25.65 $21.03 1,170
2018-02-05 $25.88 $25.92 $25.19 $25.21 $20.67 37,951
2018-02-02 $26.26 $26.26 $26.10 $26.10 $21.40 10,494
2018-02-01 $26.54 $26.61 $26.53 $26.57 $21.78 4,874
2018-01-31 $26.66 $26.66 $26.48 $26.50 $21.73 10,075
2018-01-30 $26.60 $26.60 $26.50 $26.52 $21.74 4,152
2018-01-29 $26.83 $26.84 $26.72 $26.77 $21.95 10,235
2018-01-26 $26.90 $26.90 $26.90 $26.90 $22.06 1
2018-01-25 $27.01 $27.04 $26.88 $26.90 $22.06 5,642
2018-01-24 $27.01 $27.02 $26.86 $26.98 $22.12 4,656
2018-01-23 $26.87 $26.89 $26.82 $26.88 $22.04 9,475
2018-01-22 $26.72 $26.93 $26.72 $26.93 $22.08 41,521
2018-01-19 $26.65 $26.67 $26.60 $26.63 $21.83 11,335
2018-01-18 $26.55 $26.64 $26.48 $26.64 $21.84 49,460
2018-01-17 $26.49 $26.49 $26.49 $26.49 $21.72 723
2018-01-16 $26.47 $26.47 $26.33 $26.38 $21.63 11,962
2018-01-12 $26.19 $26.39 $26.18 $26.33 $21.59 19,052
2018-01-11 $26.08 $26.28 $26.08 $26.21 $21.49 8,060
2018-01-10 $26.04 $26.08 $26.01 $26.01 $21.33 2,294
2018-01-09 $26.07 $26.09 $26.06 $26.06 $21.37 13,750
2018-01-08 $26.02 $26.07 $26.02 $26.07 $21.37 1,273
2018-01-05 $26.04 $26.18 $26.04 $26.18 $21.46 12,478
2018-01-04 $26.02 $26.05 $25.99 $26.04 $21.35 16,412
2018-01-03 $25.72 $25.84 $25.72 $25.84 $21.19 2,701
2018-01-02 $25.66 $25.70 $25.66 $25.67 $21.05 5,729
2017-12-29 $25.54 $25.68 $25.50 $25.51 $20.92 18,830
2017-12-28 $25.43 $25.44 $25.42 $25.44 $20.86 2,789
2017-12-27 $25.33 $25.35 $25.33 $25.35 $20.78 8,292
2017-12-26 $25.22 $25.27 $25.22 $25.23 $20.69 3,217
2017-12-22 $25.11 $25.18 $25.11 $25.18 $20.64 14,280
2017-12-21 $24.98 $25.14 $24.98 $25.11 $20.59 1,809
2017-12-20 $25.40 $25.46 $25.40 $25.45 $20.53 6,787
2017-12-19 $25.40 $25.50 $25.40 $25.50 $20.57 12,298
2017-12-18 $25.48 $25.48 $25.45 $25.45 $20.53 2,052
2017-12-15 $25.25 $25.30 $25.23 $25.30 $20.41 5,777
2017-12-14 $25.27 $25.27 $25.26 $25.26 $20.37 1,251
2017-12-13 $25.30 $25.30 $25.28 $25.30 $20.41 7,023
2017-12-12 $25.18 $25.18 $25.18 $25.18 $20.31 1
2017-12-11 $25.22 $25.23 $25.18 $25.18 $20.31 1,648
2017-12-08 $25.15 $25.16 $25.13 $25.13 $20.27 3,684
2017-12-07 $24.89 $25.06 $24.89 $24.96 $20.13 3,335
2017-12-06 $24.97 $24.99 $24.95 $24.99 $20.16 3,252
2017-12-05 $25.11 $25.13 $25.09 $25.09 $20.24 2,031
2017-12-04 $25.17 $25.17 $25.13 $25.16 $20.29 4,196
2017-12-01 $25.28 $25.28 $25.12 $25.17 $20.30 3,412
2017-11-30 $25.29 $25.32 $25.20 $25.20 $20.32 5,070
2017-11-29 $25.25 $25.25 $25.18 $25.24 $20.36 5,430
2017-11-28 $25.29 $25.39 $25.29 $25.34 $20.44 18,989
2017-11-27 $25.21 $25.24 $25.21 $25.24 $20.36 3,783
2017-11-24 $25.20 $25.20 $25.20 $25.20 $20.32 25
2017-11-22 $25.24 $25.24 $25.20 $25.20 $20.32 1,439
2017-11-21 $25.02 $25.02 $25.02 $25.02 $20.18 70
2017-11-20 $24.97 $25.05 $24.97 $25.02 $20.18 16,189
2017-11-17 $24.89 $24.94 $24.89 $24.94 $20.11 1,466
2017-11-16 $25.01 $25.03 $24.98 $25.03 $20.19 9,150
2017-11-15 $24.76 $24.84 $24.76 $24.84 $20.03 5,011
2017-11-14 $24.90 $24.91 $24.89 $24.89 $20.07 1,048
2017-11-13 $24.97 $25.04 $24.97 $25.04 $20.20 17,953
2017-11-10 $25.16 $25.17 $25.14 $25.14 $20.28 7,212
2017-11-09 $25.18 $25.30 $25.18 $25.30 $20.41 18,833
2017-11-08 $25.18 $25.18 $25.18 $25.18 $20.31 0
2017-11-07 $25.25 $25.30 $25.17 $25.18 $20.31 33,545
2017-11-06 $25.30 $25.35 $25.30 $25.35 $20.45 5,005
2017-11-03 $25.25 $25.31 $25.19 $25.26 $20.37 3,407
2017-11-02 $25.28 $25.28 $25.26 $25.28 $20.39 665
2017-11-01 $25.30 $25.30 $25.26 $25.26 $20.38 2,647
2017-10-31 $25.20 $25.22 $25.10 $25.19 $20.31 2,386
2017-10-30 $25.12 $25.24 $25.10 $25.14 $20.28 6,014
2017-10-27 $24.92 $25.12 $24.92 $25.12 $20.26 2,830
2017-10-26 $25.11 $25.12 $25.00 $25.00 $20.16 5,629
2017-10-25 $25.11 $25.18 $25.08 $25.14 $20.28 7,988
2017-10-24 $25.26 $25.38 $25.26 $25.35 $20.44 9,033
2017-10-23 $25.45 $25.45 $25.33 $25.33 $20.43 5,403
2017-10-20 $25.38 $25.42 $25.38 $25.42 $20.50 321
2017-10-19 $25.36 $25.42 $25.34 $25.38 $20.47 3,458
2017-10-18 $25.42 $25.49 $25.40 $25.48 $20.55 6,559
2017-10-17 $25.32 $25.32 $25.32 $25.32 $20.42 1,190
2017-10-16 $25.53 $25.53 $25.51 $25.51 $20.58 1,342
2017-10-13 $25.62 $25.62 $25.51 $25.51 $20.57 3,449
2017-10-12 $25.39 $25.45 $25.39 $25.43 $20.51 9,176
2017-10-11 $25.38 $25.41 $25.32 $25.41 $20.49 1,667
2017-10-10 $25.35 $25.35 $25.29 $25.32 $20.42 2,154
2017-10-09 $25.15 $25.15 $25.09 $25.11 $20.25 6,096
2017-10-06 $25.09 $25.15 $25.09 $25.12 $20.26 9,050
2017-10-05 $25.22 $25.22 $25.16 $25.19 $20.32 1,117
2017-10-04 $25.21 $25.25 $25.21 $25.23 $20.35 3,379
2017-10-03 $25.22 $25.32 $25.21 $25.23 $20.35 36,335
2017-10-02 $25.00 $25.17 $25.00 $25.17 $20.30 9,506
2017-09-29 $25.06 $25.15 $25.02 $25.14 $20.28 1,625
2017-09-28 $24.91 $24.98 $24.86 $24.98 $20.15 40,092
2017-09-27 $24.88 $24.96 $24.88 $24.94 $20.11 3,096
2017-09-26 $25.04 $25.05 $24.94 $25.05 $20.20 20,894
2017-09-25 $25.12 $25.12 $25.01 $25.02 $20.18 3,972
2017-09-22 $25.24 $25.24 $25.24 $25.24 $20.36 4,974
2017-09-21 $25.21 $25.24 $25.15 $25.21 $20.34 12,262
2017-09-20 $25.31 $25.35 $25.17 $25.17 $20.30 7,151
2017-09-19 $25.15 $25.26 $25.15 $25.26 $20.37 1,388
2017-09-18 $25.33 $25.33 $25.21 $25.23 $20.35 8,643
2017-09-15 $25.52 $25.52 $25.44 $25.47 $20.36 3,077
2017-09-14 $25.29 $25.38 $25.29 $25.38 $20.29 3,776
2017-09-13 $25.40 $25.40 $25.40 $25.40 $20.30 2,683
2017-09-12 $25.60 $25.60 $25.47 $25.47 $20.36 6,684
2017-09-11 $25.37 $25.37 $25.37 $25.37 $20.28 61
2017-09-08 $25.31 $25.38 $25.31 $25.37 $20.28 5,220
2017-09-07 $25.36 $25.36 $25.35 $25.35 $20.26 2,765
2017-09-06 $25.22 $25.23 $25.22 $25.23 $20.17 379
2017-09-05 $25.12 $25.15 $25.11 $25.14 $20.10 3,677
2017-09-01 $25.35 $25.35 $25.22 $25.22 $20.16 3,123
2017-08-31 $25.20 $25.24 $25.20 $25.24 $20.18 1,416
2017-08-30 $24.99 $25.01 $24.97 $24.97 $19.96 3,555
2017-08-29 $25.05 $25.09 $25.02 $25.08 $20.05 19,602
2017-08-28 $25.11 $25.11 $25.11 $25.11 $20.08 91
2017-08-25 $25.01 $25.14 $25.01 $25.11 $20.08 10,583
2017-08-24 $24.90 $24.91 $24.89 $24.89 $19.90 1,303
2017-08-23 $24.88 $24.91 $24.87 $24.91 $19.91 1,468
2017-08-22 $24.85 $24.88 $24.85 $24.88 $19.89 4,242
2017-08-21 $24.75 $24.80 $24.75 $24.80 $19.82 3,711
2017-08-18 $24.71 $24.71 $24.71 $24.71 $19.75 385
2017-08-17 $24.74 $24.76 $24.74 $24.76 $19.79 2,014
2017-08-16 $24.75 $24.84 $24.75 $24.84 $19.86 1,166
2017-08-15 $24.58 $24.69 $24.57 $24.69 $19.74 13,200
2017-08-14 $24.74 $24.74 $24.74 $24.74 $19.78 248
2017-08-11 $24.55 $24.62 $24.55 $24.58 $19.65 5,687
2017-08-10 $24.87 $24.87 $24.61 $24.62 $19.68 7,666
2017-08-09 $24.85 $24.94 $24.85 $24.94 $19.94 8,815
2017-08-08 $25.10 $25.15 $25.10 $25.14 $20.10 16,099
2017-08-07 $25.10 $25.13 $25.10 $25.13 $20.09 16,312
2017-08-04 $25.06 $25.06 $25.06 $25.06 $20.03 448
2017-08-03 $25.06 $25.06 $25.02 $25.03 $20.01 2,407
2017-08-02 $25.04 $25.17 $25.02 $25.06 $20.03 4,263
2017-08-01 $25.00 $25.00 $25.00 $25.00 $19.98 600
2017-07-31 $24.84 $24.84 $24.84 $24.84 $19.86 1,001
2017-07-28 $24.75 $24.88 $24.75 $24.88 $19.89 4,323
2017-07-27 $24.98 $24.98 $24.88 $24.88 $19.89 2,150
2017-07-26 $24.85 $24.99 $24.85 $24.99 $19.98 1,334
2017-07-25 $24.81 $24.84 $24.80 $24.82 $19.84 5,076
2017-07-24 $24.76 $24.85 $24.75 $24.84 $19.86 11,386
2017-07-21 $24.81 $24.86 $24.81 $24.86 $19.87 1,432
2017-07-20 $24.90 $24.92 $24.90 $24.90 $19.90 3,878
2017-07-19 $24.87 $24.87 $24.87 $24.87 $19.88 1,636
2017-07-18 $24.75 $24.75 $24.75 $24.75 $19.78 203
2017-07-17 $24.72 $24.72 $24.68 $24.69 $19.74 2,846
2017-07-14 $24.66 $24.76 $24.63 $24.74 $19.78 6,658
2017-07-13 $24.44 $24.52 $24.44 $24.50 $19.58 1,671
2017-07-12 $24.40 $24.48 $24.40 $24.48 $19.57 3,030
2017-07-11 $24.19 $24.19 $24.19 $24.19 $19.34 164
2017-07-10 $24.09 $24.14 $24.05 $24.14 $19.30 2,518
2017-07-07 $24.01 $24.08 $24.01 $24.07 $19.24 3,003
2017-07-06 $24.06 $24.08 $24.06 $24.06 $19.23 2,928
2017-07-05 $24.11 $24.13 $24.07 $24.13 $19.29 4,430
2017-07-03 $24.09 $24.09 $24.09 $24.09 $19.26 671
2017-06-30 $24.13 $24.15 $24.13 $24.15 $19.31 2,630
2017-06-29 $24.21 $24.24 $24.08 $24.08 $19.25 4,219
2017-06-28 $24.20 $24.29 $24.18 $24.29 $19.42 5,163
2017-06-27 $24.15 $24.15 $24.02 $24.02 $19.20 4,828
2017-06-26 $24.11 $24.22 $24.11 $24.14 $19.30 6,632
2017-06-23 $23.98 $24.06 $23.98 $24.05 $19.23 3,203
2017-06-22 $24.02 $24.02 $23.96 $23.99 $19.18 13,102
2017-06-21 $23.93 $23.94 $23.93 $23.93 $19.13 2,333
2017-06-20 $24.03 $24.10 $23.94 $23.95 $19.15 9,389
2017-06-19 $24.19 $24.20 $24.18 $24.19 $19.34 1,011
2017-06-16 $24.41 $24.43 $24.41 $24.42 $19.19 598
2017-06-15 $24.27 $24.35 $24.24 $24.35 $19.14 3,634
2017-06-14 $24.69 $24.69 $24.62 $24.62 $19.35 2,132
2017-06-13 $24.62 $24.62 $24.57 $24.59 $19.33 1,430
2017-06-12 $24.48 $24.48 $24.40 $24.44 $19.21 3,448
2017-06-09 $24.52 $24.56 $24.40 $24.40 $19.17 7,114
2017-06-08 $24.42 $24.56 $24.42 $24.56 $19.30 7,849
2017-06-07 $24.49 $24.49 $24.49 $24.49 $19.25 467
2017-06-06 $24.64 $24.64 $24.64 $24.64 $19.36 935
2017-06-05 $24.63 $24.68 $24.63 $24.68 $19.39 4,628
2017-06-02 $24.66 $24.66 $24.66 $24.66 $19.38 8,400
2017-06-01 $24.54 $24.64 $24.54 $24.64 $19.36 8,836
2017-05-31 $24.60 $24.60 $24.60 $24.60 $19.33 3,100
2017-05-30 $24.59 $24.60 $24.59 $24.60 $19.33 3,001
2017-05-26 $24.57 $24.62 $24.57 $24.62 $19.35 1,652
2017-05-25 $24.71 $24.71 $24.67 $24.67 $19.39 4,929
2017-05-24 $24.51 $24.61 $24.51 $24.61 $19.34 3,593
2017-05-23 $24.68 $24.68 $24.63 $24.63 $19.36 3,335
2017-05-22 $24.68 $24.68 $24.61 $24.66 $19.38 5,667
2017-05-19 $24.53 $24.60 $24.53 $24.60 $19.33 2,713
2017-05-18 $24.21 $24.33 $24.13 $24.28 $19.08 19,035
2017-05-17 $24.58 $24.58 $24.40 $24.42 $19.19 19,008
2017-05-16 $24.63 $24.65 $24.58 $24.63 $19.35 5,392
2017-05-15 $24.47 $24.53 $24.39 $24.48 $19.24 14,740
2017-05-12 $24.20 $24.27 $24.20 $24.27 $19.07 5,487
2017-05-11 $24.11 $24.20 $24.11 $24.18 $19.00 4,649
2017-05-10 $24.19 $24.26 $24.19 $24.26 $19.06 7,968
2017-05-09 $24.27 $24.27 $24.19 $24.19 $19.01 3,836
2017-05-08 $24.21 $24.22 $24.21 $24.21 $19.03 1,980
2017-05-05 $24.23 $24.29 $24.23 $24.29 $19.09 3,150
2017-05-04 $23.98 $24.09 $23.98 $24.09 $18.93 4,508
2017-05-03 $24.01 $24.04 $24.00 $24.02 $18.88 12,109
2017-05-02 $24.03 $24.08 $24.03 $24.08 $18.92 4,807
2017-05-01 $24.18 $24.18 $23.92 $24.00 $18.86 9,280
2017-04-28 $23.89 $23.89 $23.85 $23.85 $18.74 2,843
2017-04-27 $23.85 $23.91 $23.81 $23.84 $18.74 4,771
2017-04-26 $23.93 $23.95 $23.92 $23.94 $18.81 3,006
2017-04-25 $23.92 $24.06 $23.91 $24.05 $18.90 24,515
2017-04-24 $23.71 $23.86 $23.71 $23.85 $18.74 2,612
2017-04-21 $23.31 $23.32 $23.30 $23.32 $18.32 1,597
2017-04-20 $23.42 $23.42 $23.35 $23.41 $18.40 4,435
2017-04-19 $23.37 $23.37 $23.37 $23.37 $18.37 0
2017-04-18 $23.36 $23.39 $23.30 $23.37 $18.37 9,367
2017-04-17 $23.54 $23.54 $23.50 $23.50 $18.47 3,591
2017-04-13 $23.34 $23.38 $23.34 $23.38 $18.37 2,400
2017-04-12 $23.41 $23.41 $23.34 $23.35 $18.35 2,664
2017-04-11 $23.37 $23.44 $23.37 $23.41 $18.40 4,840
2017-04-10 $23.29 $23.29 $23.27 $23.27 $18.29 1,507
2017-04-07 $23.38 $23.38 $23.29 $23.29 $18.30 13,051
2017-04-06 $23.40 $23.42 $23.39 $23.42 $18.40 9,157
2017-04-05 $23.43 $23.43 $23.43 $23.43 $18.41 90
2017-04-04 $23.43 $23.43 $23.43 $23.43 $18.41 245
2017-04-03 $23.44 $23.47 $23.33 $23.43 $18.41 9,922
2017-03-31 $23.51 $23.51 $23.41 $23.49 $18.46 6,118
2017-03-30 $23.45 $23.52 $23.45 $23.52 $18.48 1,353
2017-03-29 $23.60 $23.60 $23.51 $23.51 $18.47 912
2017-03-28 $23.54 $23.61 $23.54 $23.59 $18.54 21,195
2017-03-27 $23.41 $23.54 $23.41 $23.54 $18.50 8,670
2017-03-24 $23.26 $23.26 $23.26 $23.26 $18.28 92
2017-03-23 $23.30 $23.30 $23.26 $23.26 $18.28 11,797
2017-03-22 $23.27 $23.27 $23.27 $23.27 $18.29 5,360
2017-03-21 $23.34 $23.34 $23.33 $23.33 $18.33 4,359
2017-03-20 $23.41 $23.41 $23.41 $23.41 $18.40 0
2017-03-17 $23.38 $23.51 $23.38 $23.51 $18.40 7,376
2017-03-16 $23.36 $23.42 $23.26 $23.29 $18.23 21,614
2017-03-15 $22.85 $22.85 $22.85 $22.85 $17.89 19
2017-03-14 $22.85 $22.85 $22.82 $22.85 $17.89 7,738
2017-03-13 $22.88 $22.97 $22.88 $22.97 $17.98 3,565
2017-03-10 $22.78 $22.78 $22.74 $22.74 $17.80 619
2017-03-09 $22.60 $22.66 $22.60 $22.63 $17.71 6,250
2017-03-08 $22.69 $22.71 $22.59 $22.59 $17.68 13,005
2017-03-07 $22.82 $22.85 $22.76 $22.76 $17.82 8,893
2017-03-06 $22.88 $22.90 $22.81 $22.88 $17.91 11,347
2017-03-03 $22.83 $22.85 $22.83 $22.85 $17.89 1,511
2017-03-02 $22.86 $22.86 $22.74 $22.74 $17.80 2,892
2017-03-01 $22.95 $23.03 $22.95 $22.95 $17.96 23,000
2017-02-28 $22.89 $22.89 $22.72 $22.75 $17.81 19,440
2017-02-27 $22.86 $22.94 $22.84 $22.86 $17.89 7,473
2017-02-24 $22.93 $23.01 $22.90 $22.92 $17.94 4,104
2017-02-23 $23.24 $23.24 $23.14 $23.21 $18.17 17,121
2017-02-22 $22.96 $23.00 $22.96 $23.00 $18.00 1,102
2017-02-21 $22.91 $23.02 $22.91 $23.02 $18.02 862
2017-02-17 $22.94 $23.02 $22.91 $23.02 $18.02 2,647
2017-02-16 $23.01 $23.02 $22.99 $22.99 $18.00 4,436
2017-02-15 $22.84 $22.90 $22.84 $22.90 $17.93 3,057
2017-02-14 $22.89 $22.89 $22.76 $22.88 $17.91 9,140
2017-02-13 $22.76 $22.82 $22.76 $22.80 $17.85 14,560
2017-02-10 $22.73 $22.80 $22.73 $22.80 $17.85 4,742
2017-02-09 $22.68 $22.74 $22.68 $22.74 $17.80 6,012
2017-02-08 $22.66 $22.66 $22.66 $22.66 $17.74 185
2017-02-07 $22.52 $22.58 $22.48 $22.48 $17.60 8,900
2017-02-06 $22.47 $22.59 $22.47 $22.59 $17.68 11,743
2017-02-03 $22.67 $22.73 $22.67 $22.73 $17.79 10,205
2017-02-02 $22.66 $22.67 $22.54 $22.61 $17.70 20,057
2017-02-01 $22.61 $22.62 $22.51 $22.59 $17.68 19,000
2017-01-31 $22.57 $22.58 $22.45 $22.57 $17.67 9,553
2017-01-30 $22.43 $22.46 $22.42 $22.45 $17.57 5,313
2017-01-27 $22.59 $22.59 $22.59 $22.59 $17.68 176
2017-01-26 $22.64 $22.65 $22.62 $22.65 $17.73 4,681
2017-01-25 $22.66 $22.69 $22.64 $22.69 $17.76 700
2017-01-24 $22.49 $22.60 $22.49 $22.60 $17.69 29,569
2017-01-23 $22.40 $22.42 $22.35 $22.42 $17.55 5,079
2017-01-20 $22.33 $22.33 $22.27 $22.31 $17.46 10,000
2017-01-19 $22.27 $22.27 $22.23 $22.27 $17.43 4,305
2017-01-18 $22.41 $22.41 $22.28 $22.31 $17.46 10,575
2017-01-17 $22.46 $22.49 $22.43 $22.46 $17.58 26,803
2017-01-13 $22.45 $22.49 $22.40 $22.49 $17.60 5,367
2017-01-12 $22.40 $22.44 $22.38 $22.44 $17.57 3,071
2017-01-11 $22.24 $22.38 $22.16 $22.38 $17.52 2,719
2017-01-10 $22.29 $22.29 $22.25 $22.25 $17.42 2,118
2017-01-09 $22.21 $22.21 $22.21 $22.21 $17.39 2,427
2017-01-06 $22.30 $22.33 $22.24 $22.32 $17.47 44,621
2017-01-05 $22.28 $22.42 $22.28 $22.40 $17.53 1,569
2017-01-04 $22.06 $22.14 $22.06 $22.14 $17.33 7,475
2017-01-03 $21.90 $21.92 $21.83 $21.92 $17.16 15,652
2016-12-30 $21.87 $21.91 $21.79 $21.80 $17.06 54,035
2016-12-29 $21.74 $21.80 $21.73 $21.80 $17.06 34,948
2016-12-28 $21.89 $21.89 $21.64 $21.66 $16.95 61,331
2016-12-27 $21.70 $21.78 $21.70 $21.75 $17.03 35,873
2016-12-23 $21.65 $21.66 $21.62 $21.64 $16.94 45,943
2016-12-22 $21.71 $21.71 $21.58 $21.63 $16.93 7,305
2016-12-21 $21.83 $21.86 $21.83 $21.86 $16.98 32,288
2016-12-20 $21.78 $21.87 $21.78 $21.86 $16.98 72,736
2016-12-19 $21.73 $21.82 $21.70 $21.74 $16.88 118,742
2016-12-16 $21.72 $21.74 $21.68 $21.71 $16.86 13,037
2016-12-15 $21.70 $21.76 $21.68 $21.75 $16.89 78,036
2016-12-14 $22.06 $22.11 $21.78 $21.78 $16.92 32,425
2016-12-13 $22.15 $22.20 $22.04 $22.17 $17.22 22,596
2016-12-12 $21.90 $21.93 $21.89 $21.89 $17.00 44,003
2016-12-09 $21.87 $21.88 $21.87 $21.87 $16.99 8,531
2016-12-08 $21.81 $21.92 $21.81 $21.87 $16.99 7,642
2016-12-07 $21.76 $21.96 $21.76 $21.95 $17.05 82,127
2016-12-06 $21.69 $21.69 $21.57 $21.66 $16.82 51,171
2016-12-05 $21.56 $21.56 $21.44 $21.45 $16.66 100,502
2016-12-02 $21.30 $21.39 $21.30 $21.37 $16.60 11,634
2016-12-01 $21.34 $21.35 $21.24 $21.33 $16.57 8,632
2016-11-30 $21.42 $21.46 $21.38 $21.38 $16.60 73,728
2016-11-29 $21.37 $21.50 $21.33 $21.40 $16.62 33,300
2016-11-28 $21.42 $21.43 $21.36 $21.37 $16.60 24,781
2016-11-25 $21.42 $21.42 $21.42 $21.42 $16.64 200
2016-11-23 $21.27 $21.37 $21.27 $21.34 $16.57 23,634
2016-11-22 $21.35 $21.35 $21.35 $21.35 $16.58 5
2016-11-21 $21.34 $21.37 $21.32 $21.35 $16.58 3,984
2016-11-18 $21.29 $21.31 $21.23 $21.25 $16.50 21,711
2016-11-17 $21.43 $21.46 $21.32 $21.34 $16.57 21,907
2016-11-16 $21.31 $21.35 $21.24 $21.26 $16.51 30,826
2016-11-15 $21.32 $21.48 $21.32 $21.45 $16.66 22,529
2016-11-14 $21.32 $21.35 $21.29 $21.35 $16.58 2,135
2016-11-11 $21.52 $21.60 $21.48 $21.56 $16.74 58,171
2016-11-10 $21.90 $21.90 $21.70 $21.77 $16.91 10,697
2016-11-09 $21.90 $22.02 $21.90 $22.00 $17.09 3,153
2016-11-08 $22.00 $22.18 $22.00 $22.14 $17.19 13,213
2016-11-07 $22.00 $22.05 $22.00 $22.01 $17.09 2,900
2016-11-04 $21.80 $21.84 $21.73 $21.80 $16.93 11,419
2016-11-03 $22.06 $22.07 $22.01 $22.01 $17.09 3,917
2016-11-02 $22.21 $22.21 $22.09 $22.09 $17.16 1,735
2016-11-01 $22.23 $22.23 $22.14 $22.14 $17.20 353
2016-10-31 $22.22 $22.22 $22.22 $22.22 $17.26 180
2016-10-28 $22.22 $22.22 $22.16 $22.16 $17.21 1,803
2016-10-27 $22.24 $22.27 $22.19 $22.19 $17.23 14,375
2016-10-26 $22.24 $22.26 $22.20 $22.20 $17.24 3,341
2016-10-25 $22.32 $22.37 $22.31 $22.37 $17.37 2,910
2016-10-24 $22.42 $22.42 $22.34 $22.35 $17.36 4,317
2016-10-21 $22.30 $22.31 $22.30 $22.31 $17.33 200
2016-10-20 $22.44 $22.44 $22.43 $22.43 $17.42 647
2016-10-19 $22.47 $22.51 $22.47 $22.48 $17.46 7,315
2016-10-18 $22.34 $22.39 $22.34 $22.37 $17.37 16,330
2016-10-17 $22.16 $22.18 $22.11 $22.13 $17.18 3,450
2016-10-14 $22.29 $22.30 $22.18 $22.20 $17.24 8,104
2016-10-13 $21.98 $22.20 $21.98 $22.19 $17.23 2,187
2016-10-12 $22.21 $22.21 $22.18 $22.18 $17.23 419
2016-10-11 $22.41 $22.41 $22.20 $22.20 $17.24 6,406
2016-10-10 $22.62 $22.62 $22.58 $22.58 $17.54 3,292
2016-10-07 $22.38 $22.52 $22.37 $22.49 $17.47 37,344
2016-10-06 $22.57 $22.64 $22.57 $22.63 $17.58 19,824
2016-10-05 $22.64 $22.73 $22.64 $22.73 $17.65 1,300
2016-10-04 $22.68 $22.79 $22.57 $22.64 $17.58 18,530
2016-10-03 $22.59 $22.71 $22.59 $22.65 $17.59 2,622
2016-09-30 $22.65 $22.71 $22.62 $22.70 $17.63 3,498
2016-09-29 $22.77 $22.81 $22.62 $22.62 $17.57 9,005
2016-09-28 $22.69 $22.78 $22.60 $22.78 $17.69 13,550
2016-09-27 $22.53 $22.63 $22.53 $22.60 $17.55 18,825
2016-09-26 $22.57 $22.58 $22.53 $22.56 $17.52 2,786
2016-09-23 $22.78 $22.81 $22.73 $22.76 $17.68 41,171
2016-09-22 $23.05 $23.05 $22.92 $22.94 $17.81 19,578
2016-09-21 $22.56 $22.74 $22.48 $22.74 $17.66 4,157
2016-09-20 $22.46 $22.46 $22.31 $22.35 $17.36 35,997
2016-09-19 $22.34 $22.36 $22.26 $22.26 $17.29 13,325
2016-09-16 $22.33 $22.33 $22.29 $22.33 $17.20 6,613
2016-09-15 $22.38 $22.59 $22.38 $22.59 $17.40 4,094
2016-09-14 $22.36 $22.42 $22.28 $22.28 $17.17 8,685
2016-09-13 $22.62 $22.62 $22.33 $22.38 $17.24 18,162
2016-09-12 $22.53 $22.82 $22.53 $22.82 $17.58 12,836
2016-09-09 $22.94 $22.94 $22.72 $22.76 $17.53 7,550
2016-09-08 $23.29 $23.29 $23.17 $23.17 $17.85 11,585
2016-09-07 $23.34 $23.34 $23.15 $23.22 $17.89 32,418
2016-09-06 $23.08 $23.20 $23.07 $23.20 $17.87 20,073
2016-09-02 $23.16 $23.16 $22.90 $22.99 $17.71 19,794
2016-09-01 $22.69 $22.75 $22.64 $22.72 $17.50 5,539
2016-08-31 $22.70 $22.70 $22.56 $22.61 $17.42 48,217
2016-08-30 $22.81 $22.83 $22.68 $22.71 $17.49 27,634
2016-08-29 $22.69 $22.78 $22.68 $22.78 $17.55 2,939
2016-08-26 $22.98 $22.98 $22.74 $22.74 $17.52 7,333
2016-08-25 $22.95 $22.95 $22.92 $22.93 $17.66 3,246
2016-08-24 $23.26 $23.26 $22.94 $22.95 $17.68 45,747
2016-08-23 $23.39 $23.39 $23.07 $23.07 $17.77 100,347
2016-08-22 $23.01 $23.03 $22.94 $23.00 $17.72 9,262
2016-08-19 $23.12 $23.12 $22.99 $23.06 $17.76 20,593
2016-08-18 $23.22 $23.27 $23.19 $23.27 $17.92 27,836
2016-08-17 $23.20 $23.21 $23.07 $23.21 $17.88 3,348
2016-08-16 $23.36 $23.36 $23.25 $23.25 $17.91 32,206
2016-08-15 $23.32 $23.37 $23.29 $23.32 $17.96 6,463
2016-08-12 $23.29 $23.29 $23.21 $23.24 $17.90 12,543
2016-08-11 $23.39 $23.39 $23.15 $23.32 $17.96 7,106
2016-08-10 $23.42 $23.42 $23.15 $23.15 $17.83 72,726
2016-08-09 $23.19 $23.19 $23.06 $23.09 $17.79 41,467
2016-08-08 $22.93 $22.95 $22.91 $22.91 $17.65 22,509
2016-08-05 $22.82 $22.96 $22.82 $22.94 $17.67 50,837
2016-08-04 $22.77 $22.82 $22.76 $22.80 $17.56 6,476
2016-08-03 $22.59 $22.68 $22.59 $22.68 $17.47 1,939
2016-08-02 $23.04 $23.04 $22.71 $22.80 $17.56 67,922
2016-08-01 $22.91 $22.92 $22.81 $22.81 $17.57 35,934
2016-07-29 $22.89 $23.00 $22.87 $23.00 $17.71 58,461
2016-07-28 $22.83 $22.83 $22.67 $22.74 $17.52 2,941
2016-07-27 $22.84 $22.84 $22.63 $22.65 $17.45 27,391
2016-07-26 $22.65 $22.66 $22.60 $22.63 $17.43 24,022
2016-07-25 $22.56 $22.59 $22.47 $22.53 $17.35 81,408
2016-07-22 $22.56 $22.56 $22.50 $22.55 $17.37 13,743
2016-07-21 $22.53 $22.58 $22.46 $22.46 $17.30 18,979
2016-07-20 $22.51 $22.61 $22.47 $22.56 $17.38 20,849
2016-07-19 $22.50 $22.50 $22.42 $22.45 $17.29 50,926
2016-07-18 $22.53 $22.62 $22.49 $22.59 $17.40 51,220
2016-07-15 $22.59 $22.59 $22.53 $22.55 $17.37 3,148
2016-07-14 $22.69 $22.69 $22.64 $22.64 $17.44 18,337
2016-07-13 $22.52 $22.52 $22.46 $22.47 $17.31 50,986
2016-07-12 $22.52 $22.55 $22.49 $22.54 $17.36 5,720
2016-07-11 $22.27 $22.32 $22.25 $22.25 $17.14 19,231
2016-07-08 $21.96 $22.00 $21.86 $21.97 $16.92 43,599
2016-07-07 $21.89 $21.89 $21.62 $21.62 $16.65 26,555
2016-07-06 $21.58 $21.71 $21.58 $21.71 $16.72 13,978
2016-07-05 $21.84 $21.84 $21.69 $21.72 $16.73 16,058
2016-07-01 $22.11 $22.11 $22.01 $22.02 $16.96 9,800
2016-06-30 $21.82 $22.00 $21.74 $21.96 $16.92 20,657
2016-06-29 $21.66 $21.78 $21.59 $21.66 $16.68 26,097
2016-06-28 $21.19 $21.27 $21.10 $21.27 $16.38 35,344
2016-06-27 $20.87 $20.87 $20.59 $20.68 $15.93 15,794
2016-06-24 $21.07 $21.41 $21.01 $21.17 $16.30 12,864
2016-06-23 $22.46 $22.46 $22.29 $22.40 $17.25 13,482
2016-06-22 $22.13 $22.13 $22.02 $22.02 $16.96 5,206
2016-06-21 $21.88 $22.11 $21.88 $21.98 $16.93 85,197
2016-06-20 $21.91 $21.95 $21.81 $21.81 $16.80 4,729
2016-06-17 $21.67 $21.82 $21.66 $21.80 $16.52 13,554
2016-06-16 $21.26 $21.58 $21.20 $21.58 $16.36 11,218
2016-06-15 $21.62 $21.71 $21.58 $21.58 $16.36 35,536
2016-06-14 $21.65 $21.65 $21.39 $21.47 $16.27 10,078
2016-06-13 $21.85 $21.85 $21.72 $21.72 $16.46 1,764
2016-06-10 $22.21 $22.21 $22.01 $22.02 $16.69 83,249
2016-06-09 $22.57 $22.60 $22.54 $22.58 $17.11 9,969
2016-06-08 $22.85 $22.85 $22.81 $22.81 $17.29 6,685
2016-06-07 $22.69 $22.73 $22.68 $22.68 $17.19 1,264
2016-06-06 $22.54 $22.58 $22.53 $22.57 $17.11 1,893
2016-06-03 $22.42 $22.42 $22.20 $22.37 $16.96 9,983
2016-06-02 $22.01 $22.10 $22.01 $22.10 $16.75 10,879
2016-06-01 $21.97 $22.09 $21.97 $22.06 $16.72 7,561
2016-05-31 $22.07 $22.07 $22.07 $22.07 $16.72 210
2016-05-27 $22.39 $22.39 $22.22 $22.22 $16.84 8,044
2016-05-26 $22.28 $22.29 $22.21 $22.28 $16.89 9,641
2016-05-25 $22.16 $22.20 $22.11 $22.18 $16.81 15,243
2016-05-24 $21.92 $22.04 $21.92 $22.03 $16.70 37,561
2016-05-23 $21.80 $21.88 $21.79 $21.81 $16.53 27,486
2016-05-20 $21.88 $21.88 $21.86 $21.86 $16.57 12,750
2016-05-19 $21.71 $21.77 $21.65 $21.77 $16.50 28,314
2016-05-18 $21.94 $22.14 $21.84 $21.92 $16.61 31,467
2016-05-17 $22.15 $22.15 $22.01 $22.02 $16.69 9,835
2016-05-16 $22.07 $22.13 $22.06 $22.11 $16.76 13,617
2016-05-13 $22.00 $22.00 $21.88 $21.91 $16.61 26,817
2016-05-12 $22.27 $22.29 $22.05 $22.16 $16.80 28,249
2016-05-11 $22.23 $22.23 $22.08 $22.13 $16.77 42,042
2016-05-10 $22.06 $22.15 $22.06 $22.15 $16.79 50,664
2016-05-09 $22.01 $22.01 $21.89 $21.91 $16.61 23,309
2016-05-06 $21.92 $21.94 $21.90 $21.94 $16.63 3,965
2016-05-05 $22.03 $22.03 $21.90 $21.90 $16.60 2,200
2016-05-04 $22.10 $22.10 $21.92 $21.93 $16.62 31,752
2016-05-03 $22.40 $22.40 $22.31 $22.31 $16.91 1,640
2016-05-02 $22.67 $22.67 $22.50 $22.58 $17.11 26,508
2016-04-29 $22.55 $22.55 $22.45 $22.45 $17.02 33,956
2016-04-28 $22.47 $22.66 $22.46 $22.48 $17.04 20,568
2016-04-27 $22.56 $22.73 $22.50 $22.69 $17.20 22,191
2016-04-26 $22.63 $22.65 $22.61 $22.62 $17.14 19,791
2016-04-25 $22.50 $22.50 $22.46 $22.46 $17.02 12,660
2016-04-22 $22.62 $22.63 $22.51 $22.61 $17.14 5,182
2016-04-21 $22.76 $22.76 $22.58 $22.58 $17.11 13,809
2016-04-20 $22.84 $22.91 $22.84 $22.86 $17.33 76,942
2016-04-19 $22.83 $22.91 $22.81 $22.91 $17.37 1,561
2016-04-18 $22.38 $22.57 $22.38 $22.56 $17.10 4,519
2016-04-15 $22.40 $22.48 $22.39 $22.47 $17.03 27,914
2016-04-14 $22.46 $22.46 $22.42 $22.44 $17.01 7,128
2016-04-13 $22.40 $22.47 $22.40 $22.47 $17.03 3,000
2016-04-12 $22.07 $22.28 $21.97 $22.28 $16.89 56,097
2016-04-11 $21.97 $22.08 $21.95 $21.95 $16.64 20,610
2016-04-08 $21.75 $21.79 $21.73 $21.77 $16.50 4,711
2016-04-07 $21.46 $21.48 $21.32 $21.38 $16.21 6,790
2016-04-06 $21.46 $21.46 $21.46 $21.46 $16.27 2,597
2016-04-05 $21.40 $21.47 $21.40 $21.43 $16.24 5,453
2016-04-04 $21.90 $21.91 $21.85 $21.85 $16.56 8,972
2016-04-01 $21.73 $21.92 $21.73 $21.92 $16.61 3,998
2016-03-31 $22.19 $22.20 $22.17 $22.17 $16.80 7,380
2016-03-30 $22.21 $22.21 $22.19 $22.20 $16.82 3,910
2016-03-29 $21.71 $21.71 $21.71 $21.71 $16.46 54
2016-03-28 $21.68 $21.71 $21.68 $21.71 $16.46 7,113
2016-03-24 $21.49 $21.64 $21.49 $21.64 $16.40 1,892
2016-03-23 $21.80 $21.80 $21.67 $21.67 $16.42 1,812
2016-03-22 $22.08 $22.08 $22.08 $22.08 $16.74 47
2016-03-21 $22.08 $22.08 $22.08 $22.08 $16.74 237
2016-03-18 $22.22 $22.22 $22.16 $22.18 $16.74 1,370
2016-03-17 $21.93 $22.19 $21.86 $22.13 $16.70 36,777
2016-03-16 $21.55 $21.89 $21.55 $21.85 $16.49 7,206
2016-03-15 $21.53 $21.60 $21.49 $21.58 $16.29 7,330
2016-03-14 $21.75 $21.79 $21.74 $21.79 $16.45 2,389
2016-03-11 $21.73 $21.83 $21.73 $21.77 $16.43 21,900
2016-03-10 $21.60 $21.60 $21.31 $21.31 $16.09 3,400
2016-03-09 $21.38 $21.38 $21.38 $21.38 $16.14 185
2016-03-08 $21.32 $21.34 $21.27 $21.27 $16.06 1,954
2016-03-07 $21.48 $21.51 $21.43 $21.44 $16.18 23,901
2016-03-04 $21.41 $21.45 $21.40 $21.42 $16.17 7,952
2016-03-03 $21.13 $21.19 $21.13 $21.18 $15.99 6,721
2016-03-02 $20.84 $20.94 $20.73 $20.93 $15.80 7,720
2016-03-01 $20.60 $20.82 $20.60 $20.82 $15.72 3,752
2016-02-29 $20.48 $20.48 $20.48 $20.48 $15.46 1,476
2016-02-26 $20.53 $20.53 $20.32 $20.32 $15.34 36,383
2016-02-25 $20.36 $20.47 $20.33 $20.47 $15.45 16,190
2016-02-24 $20.28 $20.30 $20.27 $20.27 $15.30 39,902
2016-02-23 $20.47 $20.51 $20.28 $20.28 $15.31 8,898
2016-02-22 $20.67 $20.67 $20.67 $20.67 $15.60 147
2016-02-19 $20.29 $20.46 $20.29 $20.45 $15.44 23,764
2016-02-18 $20.48 $20.49 $20.41 $20.46 $15.44 14,984
2016-02-17 $20.24 $20.47 $20.24 $20.46 $15.44 12,217
2016-02-16 $20.11 $20.12 $20.00 $20.11 $15.18 16,927
2016-02-12 $19.68 $19.74 $19.68 $19.74 $14.90 450
2016-02-11 $19.50 $19.54 $19.41 $19.54 $14.75 7,675
2016-02-10 $19.76 $19.86 $19.75 $19.77 $14.92 35,581
2016-02-09 $19.59 $19.73 $19.58 $19.63 $14.82 27,490
2016-02-08 $20.02 $20.04 $19.95 $19.95 $15.06 5,417
2016-02-05 $20.37 $20.37 $20.35 $20.36 $15.37 2,552
2016-02-04 $20.53 $20.56 $20.51 $20.51 $15.48 20,598
2016-02-03 $20.41 $20.41 $20.41 $20.41 $15.41 165
2016-02-02 $20.23 $20.23 $20.16 $20.16 $15.22 796
2016-02-01 $20.60 $20.60 $20.60 $20.60 $15.55 0
2016-01-29 $20.45 $20.60 $20.45 $20.60 $15.55 3,678
2016-01-28 $20.29 $20.32 $20.21 $20.21 $15.26 520
2016-01-27 $19.97 $19.97 $19.97 $19.97 $15.07 137
2016-01-26 $19.79 $19.94 $19.79 $19.94 $15.05 383
2016-01-25 $19.77 $19.77 $19.71 $19.74 $14.90 4,400
2016-01-22 $19.67 $19.78 $19.67 $19.76 $14.92 600
2016-01-21 $19.02 $19.31 $18.95 $19.31 $14.58 2,683
2016-01-20 $19.10 $19.15 $18.99 $19.14 $14.45 9,051
2016-01-19 $19.60 $19.61 $19.51 $19.52 $14.73 12,327
2016-01-15 $19.33 $19.37 $19.23 $19.24 $14.52 9,830
2016-01-14 $19.61 $19.91 $19.57 $19.91 $15.03 13,102
2016-01-13 $20.04 $20.07 $19.80 $19.80 $14.95 17,051
2016-01-12 $19.83 $19.90 $19.77 $19.90 $15.02 36,701
2016-01-11 $19.73 $19.75 $19.73 $19.75 $14.91 640
2016-01-08 $19.77 $19.77 $19.77 $19.77 $14.92 300
2016-01-07 $19.99 $20.12 $19.87 $19.90 $15.02 119,265
2016-01-06 $20.26 $20.40 $20.25 $20.32 $15.34 65,854
2016-01-05 $20.68 $20.70 $20.66 $20.66 $15.60 1,003
2016-01-04 $20.72 $20.75 $20.54 $20.64 $15.58 44,301
2015-12-31 $21.21 $21.24 $21.09 $21.09 $15.92 165,179
2015-12-30 $21.34 $21.39 $21.26 $21.27 $16.05 652,207
2015-12-29 $21.41 $21.46 $21.37 $21.45 $16.19 221,563
2015-12-28 $21.51 $21.53 $21.46 $21.52 $16.07 54,566
2015-12-24 $21.52 $21.60 $21.52 $21.54 $16.08 37,280
2015-12-23 $21.44 $21.53 $21.42 $21.51 $16.06 55,176
2015-12-22 $21.03 $21.21 $21.02 $21.20 $15.83 60,357
2015-12-21 $21.15 $21.15 $20.89 $20.93 $15.63 50,445
2015-12-18 $21.02 $21.07 $21.00 $21.00 $15.68 46,450
2015-12-17 $21.26 $21.26 $21.07 $21.11 $15.76 61,813
2015-12-16 $21.15 $21.36 $21.03 $21.30 $15.91 49,661
2015-12-15 $21.07 $21.08 $21.00 $21.03 $15.70 23,418
2015-12-14 $20.82 $20.84 $20.78 $20.84 $15.56 51,801
2015-12-11 $20.98 $21.00 $20.82 $20.86 $15.58 216,136
2015-12-10 $21.38 $21.38 $21.38 $21.38 $15.97 0
2015-12-09 $21.48 $21.48 $21.34 $21.38 $15.97 21,548
2015-12-08 $21.51 $21.51 $21.24 $21.38 $15.97 168,838
2015-12-07 $21.75 $21.75 $21.60 $21.60 $16.13 38,209
2015-12-04 $21.84 $21.94 $21.82 $21.93 $16.38 70,435
2015-12-03 $21.91 $21.91 $21.91 $21.91 $16.36 50
2015-12-02 $22.00 $22.00 $21.91 $21.91 $16.36 45,590
2015-12-01 $22.08 $22.12 $22.08 $22.10 $16.50 5,932
2015-11-30 $21.91 $21.95 $21.90 $21.92 $16.37 9,432
2015-11-27 $22.01 $22.04 $21.97 $22.03 $16.45 16,600
2015-11-25 $22.04 $22.15 $22.04 $22.08 $16.49 74,550
2015-11-24 $21.98 $22.13 $21.90 $22.11 $16.51 52,960
2015-11-23 $22.13 $22.21 $22.09 $22.09 $16.49 328,097
2015-11-20 $22.29 $22.29 $22.23 $22.24 $16.61 162,340
2015-11-19 $22.24 $22.30 $22.23 $22.23 $16.60 59,101
2015-11-18 $22.02 $22.13 $21.99 $22.13 $16.53 46,058
2015-11-17 $21.91 $21.98 $21.89 $21.97 $16.41 18,229
2015-11-16 $21.65 $21.86 $21.64 $21.83 $16.30 25,330
2015-11-13 $21.65 $21.65 $21.58 $21.59 $16.12 143,591
2015-11-12 $21.87 $21.87 $21.74 $21.74 $16.23 35,809
2015-11-11 $22.09 $22.11 $22.01 $22.01 $16.44 842
2015-11-10 $21.94 $22.01 $21.94 $22.01 $16.43 68,954
2015-11-09 $22.10 $22.10 $22.00 $22.04 $16.46 310
2015-11-06 $22.34 $22.34 $22.16 $22.30 $16.65 2,140
2015-11-05 $22.60 $22.60 $22.50 $22.56 $16.85 8,820
2015-11-04 $22.66 $22.71 $22.48 $22.57 $16.85 91,320
2015-11-03 $22.59 $22.65 $22.58 $22.64 $16.91 105,700
2015-11-02 $22.53 $22.60 $22.53 $22.60 $16.88 2,654
2015-10-30 $22.45 $22.45 $22.45 $22.45 $16.76 12,000
2015-10-29 $22.33 $22.42 $22.30 $22.31 $16.66 23,980
2015-10-28 $22.51 $22.51 $22.51 $22.51 $16.81 100
2015-10-27 $22.62 $22.62 $22.62 $22.62 $16.89 0
2015-10-26 $22.73 $22.73 $22.60 $22.62 $16.89 19,000
2015-10-23 $22.68 $22.73 $22.66 $22.73 $16.97 4,433
2015-10-22 $22.46 $22.57 $22.45 $22.51 $16.81 11,483
2015-10-21 $22.41 $22.41 $22.31 $22.41 $16.74 4,627
2015-10-20 $22.47 $22.47 $22.41 $22.43 $16.75 2,403
2015-10-19 $22.49 $22.53 $22.49 $22.50 $16.80 1,759
2015-10-16 $22.64 $22.65 $22.62 $22.65 $16.91 3,104
2015-10-15 $22.52 $22.64 $22.50 $22.64 $16.91 8,100
2015-10-14 $22.31 $22.35 $22.22 $22.24 $16.61 10,400
2015-10-13 $22.11 $22.24 $22.11 $22.22 $16.59 7,741
2015-10-12 $22.43 $22.43 $22.36 $22.38 $16.71 31,251
2015-10-09 $22.44 $22.44 $22.36 $22.36 $16.70 19,823
2015-10-08 $22.08 $22.40 $22.08 $22.38 $16.71 31,988
2015-10-07 $22.00 $22.15 $22.00 $22.15 $16.54 12,791
2015-10-06 $21.97 $21.97 $21.92 $21.92 $16.37 850
2015-10-05 $21.68 $21.79 $21.68 $21.78 $16.26 39,035
2015-10-02 $20.95 $21.43 $20.95 $21.43 $16.00 3,168
2015-10-01 $20.96 $21.01 $20.96 $21.00 $15.68 8,840
2015-09-30 $20.94 $20.99 $20.87 $20.99 $15.67 3,742
2015-09-29 $20.60 $20.68 $20.56 $20.58 $15.37 62,355
2015-09-28 $20.73 $20.75 $20.68 $20.68 $15.44 11,701
2015-09-25 $21.12 $21.12 $21.12 $21.12 $15.77 168
2015-09-24 $20.77 $20.91 $20.70 $20.91 $15.62 7,717
2015-09-23 $21.03 $21.03 $20.96 $21.01 $15.69 2,163
2015-09-22 $21.17 $21.17 $21.07 $21.12 $15.77 10,512
2015-09-21 $21.63 $21.63 $21.63 $21.63 $16.15 1,195
2015-09-18 $21.85 $21.85 $21.70 $21.70 $16.20 5,344
2015-09-17 $22.60 $22.60 $22.60 $22.60 $16.68 100
2015-09-16 $22.20 $22.36 $22.20 $22.36 $16.51 1,200
2015-09-15 $21.87 $21.98 $21.87 $21.98 $16.22 544
2015-09-14 $21.83 $21.85 $21.82 $21.83 $16.11 5,174
2015-09-11 $21.78 $21.96 $21.78 $21.96 $16.21 6,555
2015-09-10 $21.96 $22.03 $21.96 $21.99 $16.23 46,745
2015-09-09 $22.19 $22.19 $21.77 $21.77 $16.07 5,132
2015-09-08 $21.81 $21.85 $21.79 $21.85 $16.13 10,715
2015-09-04 $21.38 $21.38 $21.29 $21.29 $15.72 7,725
2015-09-03 $21.81 $21.89 $21.81 $21.89 $16.16 2,400
2015-09-02 $21.71 $21.73 $21.62 $21.73 $16.04 7,660
2015-09-01 $21.65 $21.65 $21.56 $21.56 $15.91 599
2015-08-31 $22.09 $22.26 $22.07 $22.26 $16.43 130,207
2015-08-28 $22.28 $22.28 $22.26 $22.26 $16.43 38,530
2015-08-27 $22.19 $22.43 $22.18 $22.41 $16.54 18,883
2015-08-26 $21.85 $21.85 $21.78 $21.78 $16.08 200
2015-08-25 $22.02 $22.03 $21.58 $21.58 $15.93 8,934
2015-08-24 $21.53 $21.75 $21.12 $21.32 $15.74 226,726
2015-08-21 $22.50 $22.50 $22.12 $22.12 $16.33 7,080
2015-08-20 $22.86 $22.86 $22.71 $22.71 $16.76 17,560
2015-08-19 $23.09 $23.09 $22.91 $23.05 $17.01 4,330
2015-08-18 $23.30 $23.31 $23.23 $23.24 $17.15 93,755
2015-08-17 $23.31 $23.43 $23.31 $23.41 $17.28 3,751
2015-08-14 $23.43 $23.50 $23.43 $23.50 $17.35 1,150
2015-08-13 $23.44 $23.45 $23.38 $23.44 $17.30 6,200
2015-08-12 $23.40 $23.53 $23.33 $23.52 $17.36 45,196
2015-08-11 $23.66 $23.66 $23.52 $23.63 $17.44 9,659
2015-08-10 $23.78 $23.98 $23.78 $23.98 $17.70 48,905
2015-08-07 $23.63 $23.68 $23.63 $23.68 $17.48 3,400
2015-08-06 $23.83 $23.83 $23.74 $23.78 $17.55 3,670
2015-08-05 $24.23 $24.23 $23.89 $23.94 $17.67 9,865

FlexShares International Quality Dividend Defensive Index Fund (IQDE) News Headlines

Recent FlexShares International Quality Dividend Defensive Index Fund (IQDE) News
Similar Companies to FlexShares International Quality Dividend Defensive Index Fund (IQDE) 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.