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

Data as of May 2, 2025

$24.44 ($0.23) 0.95%

FlexShares International Quality Dividend Index Fund - Daily Information
Click for more stock information on FlexShares International Quality Dividend Index Fund.
Daily Information Data
Date May 2, 2025
Open $24.40
Previous Close $24.44
High $24.55
Low $24.36
Adjusted Open $24.40
Previous Adjusted Close $24.44
Adjusted High $24.55
Adjusted Low $24.36

About FlexShares International Quality Dividend Index Fund (IQDF)

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 similar 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 and (b) attain an aggregate dividend yield in excess 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 188 issues in the Underlying Index. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were Great Britain (14.2%), Japan (13.6%), Taiwan (6.2%), China (6.2%), and Australia (5.7%). 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 Index Fund (IQDF)

Date Open High Low Close Adj.Close Volume
2025-04-17 $24.40 $24.55 $24.36 $24.44 $24.44 137,704
2025-04-16 $24.33 $24.39 $24.10 $24.21 $24.21 86,635
2025-04-15 $24.39 $24.41 $24.28 $24.32 $24.32 64,250
2025-04-14 $24.07 $24.31 $24.07 $24.20 $24.20 72,422
2025-04-11 $23.52 $23.95 $23.47 $23.90 $23.90 166,772
2025-04-10 $23.36 $23.48 $22.81 $23.30 $23.30 107,366
2025-04-09 $22.06 $23.84 $22.06 $23.62 $23.62 191,978
2025-04-08 $22.94 $23.08 $21.88 $22.10 $22.10 277,051
2025-04-07 $22.39 $22.98 $22.02 $22.33 $22.33 89,693
2025-04-04 $23.70 $23.70 $22.89 $22.96 $22.96 121,416
2025-04-03 $24.71 $24.76 $24.47 $24.48 $24.48 131,934
2025-04-02 $24.91 $25.08 $24.90 $25.04 $25.04 25,460
2025-04-01 $24.93 $25.06 $24.87 $25.05 $25.05 114,682
2025-03-31 $24.79 $24.96 $24.71 $24.93 $24.93 56,963
2025-03-28 $25.28 $25.28 $25.08 $25.09 $25.09 49,672
2025-03-27 $25.32 $25.45 $25.32 $25.40 $25.40 38,571
2025-03-26 $25.45 $25.48 $25.23 $25.27 $25.27 78,023
2025-03-25 $25.49 $25.54 $25.44 $25.50 $25.50 58,473
2025-03-24 $25.31 $25.40 $25.28 $25.36 $25.36 63,957
2025-03-21 $25.29 $25.33 $25.23 $25.32 $25.32 43,147
2025-03-20 $25.45 $25.55 $25.40 $25.52 $25.42 59,862
2025-03-19 $25.62 $25.79 $25.61 $25.74 $25.65 36,607
2025-03-18 $25.68 $25.73 $25.60 $25.71 $25.62 56,861
2025-03-17 $25.53 $25.80 $25.52 $25.77 $25.77 98,774
2025-03-14 $25.19 $25.41 $25.15 $25.41 $25.41 240,321
2025-03-13 $24.96 $25.06 $24.94 $24.99 $24.99 71,826
2025-03-12 $25.07 $25.11 $24.95 $25.10 $25.10 33,829
2025-03-11 $25.13 $25.13 $24.82 $25.00 $25.00 34,944
2025-03-10 $25.28 $25.28 $24.87 $25.00 $25.00 77,077
2025-03-07 $25.33 $25.52 $25.30 $25.52 $25.52 98,728
2025-03-06 $25.35 $25.43 $25.21 $25.23 $25.23 79,915
2025-03-05 $25.16 $25.37 $25.12 $25.35 $25.35 40,918
2025-03-04 $24.61 $25.01 $24.45 $24.80 $24.80 53,833
2025-03-03 $24.86 $25.00 $24.58 $24.68 $24.68 44,878
2025-02-28 $24.55 $24.59 $24.39 $24.58 $24.58 65,686
2025-02-27 $24.90 $24.90 $24.69 $24.70 $24.70 34,929
2025-02-26 $25.06 $25.16 $24.97 $25.01 $25.01 19,484
2025-02-25 $25.05 $25.06 $24.91 $24.98 $24.98 94,525
2025-02-24 $24.92 $24.93 $24.78 $24.78 $24.78 40,291
2025-02-21 $24.99 $25.01 $24.79 $24.84 $24.84 34,669
2025-02-20 $24.93 $25.03 $24.87 $25.03 $25.03 38,479
2025-02-19 $24.81 $24.88 $24.77 $24.84 $24.84 92,715
2025-02-18 $24.90 $24.97 $24.90 $24.96 $24.96 67,582
2025-02-14 $24.86 $24.87 $24.78 $24.79 $24.79 62,251
2025-02-13 $24.54 $24.69 $24.50 $24.69 $24.69 51,232
2025-02-12 $24.36 $24.59 $24.36 $24.56 $24.56 34,819
2025-02-11 $24.33 $24.49 $24.33 $24.47 $24.47 22,756
2025-02-10 $24.31 $24.39 $24.31 $24.38 $24.38 26,458
2025-02-07 $24.44 $24.49 $24.22 $24.22 $24.22 41,945
2025-02-06 $24.41 $24.45 $24.36 $24.43 $24.43 66,099
2025-02-05 $24.32 $24.35 $24.21 $24.31 $24.31 43,012
2025-02-04 $24.09 $24.24 $24.00 $24.14 $24.14 167,536
2025-02-03 $23.87 $24.00 $23.68 $23.90 $23.90 45,003
2025-01-31 $24.31 $24.41 $24.11 $24.11 $24.11 26,268
2025-01-30 $24.17 $24.46 $24.17 $24.36 $24.36 55,565
2025-01-29 $24.14 $24.16 $24.01 $24.09 $24.09 61,807
2025-01-28 $24.07 $24.09 $23.93 $24.09 $24.09 33,883
2025-01-27 $24.07 $24.08 $24.02 $24.06 $24.06 54,615
2025-01-24 $24.13 $24.21 $24.11 $24.17 $24.17 28,464
2025-01-23 $23.93 $24.05 $23.87 $24.04 $24.04 38,859
2025-01-22 $23.92 $23.93 $23.85 $23.86 $23.86 58,554
2025-01-21 $23.83 $23.99 $23.77 $23.96 $23.96 57,977
2025-01-17 $23.57 $23.66 $23.55 $23.60 $23.60 107,840
2025-01-16 $23.39 $23.56 $23.39 $23.46 $23.46 43,721
2025-01-15 $23.41 $23.48 $23.37 $23.48 $23.48 22,364
2025-01-14 $23.12 $23.19 $23.06 $23.18 $23.18 67,944
2025-01-13 $22.90 $23.01 $22.89 $23.01 $23.01 40,434
2025-01-10 $23.16 $23.16 $22.95 $23.00 $23.00 119,619
2025-01-08 $23.27 $23.37 $23.19 $23.32 $23.32 129,124
2025-01-07 $23.60 $23.61 $23.37 $23.39 $23.39 52,284
2025-01-06 $23.52 $23.70 $23.48 $23.53 $23.53 59,112
2025-01-03 $23.24 $23.34 $23.23 $23.32 $23.32 55,037
2025-01-02 $23.24 $23.29 $23.14 $23.16 $23.16 26,909
2024-12-31 $23.27 $23.33 $23.18 $23.27 $23.27 69,483
2024-12-30 $23.30 $23.33 $23.16 $23.24 $23.24 507,835
2024-12-27 $23.31 $23.38 $23.28 $23.36 $23.36 109,652
2024-12-26 $23.38 $23.49 $23.26 $23.46 $23.46 299,580
2024-12-24 $23.20 $23.29 $23.19 $23.29 $23.29 26,474
2024-12-23 $23.05 $23.23 $23.03 $23.21 $23.21 71,487
2024-12-20 $22.89 $23.23 $22.89 $23.12 $23.12 75,365
2024-12-19 $24.22 $24.22 $24.00 $24.04 $23.09 125,888
2024-12-18 $24.58 $24.58 $23.92 $23.97 $23.03 68,155
2024-12-17 $24.57 $24.65 $24.55 $24.58 $23.61 59,082
2024-12-16 $24.67 $24.76 $24.66 $24.66 $23.69 19,012
2024-12-13 $24.86 $24.86 $24.75 $24.80 $23.82 42,157
2024-12-12 $24.94 $24.98 $24.82 $24.83 $23.85 69,840
2024-12-11 $25.08 $25.10 $24.99 $25.05 $24.06 99,289
2024-12-10 $25.18 $25.18 $25.03 $25.06 $24.07 116,685
2024-12-09 $25.38 $25.44 $25.27 $25.30 $24.30 36,624
2024-12-06 $25.12 $25.12 $24.95 $25.00 $24.02 67,710
2024-12-05 $25.01 $25.07 $24.99 $25.04 $24.05 71,515
2024-12-04 $24.96 $24.96 $24.86 $24.87 $23.89 40,892
2024-12-03 $24.85 $24.93 $24.77 $24.86 $23.88 33,686
2024-12-02 $24.70 $24.78 $24.60 $24.74 $23.77 81,373
2024-11-29 $24.47 $24.69 $24.47 $24.69 $23.72 29,900
2024-11-27 $24.49 $24.53 $24.44 $24.51 $23.54 115,036
2024-11-26 $24.48 $24.48 $24.32 $24.37 $23.41 56,814
2024-11-25 $24.57 $24.60 $24.46 $24.50 $23.53 86,025
2024-11-22 $24.33 $24.51 $24.33 $24.50 $23.53 35,147
2024-11-21 $24.38 $24.48 $24.37 $24.47 $23.51 25,037
2024-11-20 $24.38 $24.44 $24.32 $24.44 $23.47 52,336
2024-11-19 $24.34 $24.55 $24.34 $24.51 $23.54 29,602
2024-11-18 $24.40 $24.57 $24.40 $24.52 $23.55 32,394
2024-11-15 $24.45 $24.45 $24.34 $24.39 $23.43 69,582
2024-11-14 $24.56 $24.56 $24.45 $24.49 $23.53 40,346
2024-11-13 $24.53 $24.53 $24.38 $24.49 $23.53 45,124
2024-11-12 $24.77 $24.77 $24.53 $24.65 $23.68 38,362
2024-11-11 $25.08 $25.09 $24.98 $25.04 $24.05 417,787
2024-11-08 $25.28 $25.28 $25.04 $25.16 $24.17 23,827
2024-11-07 $25.54 $25.71 $25.53 $25.69 $24.68 74,750
2024-11-06 $25.11 $25.20 $25.03 $25.20 $24.21 26,453
2024-11-05 $25.36 $25.52 $25.36 $25.52 $24.51 17,124
2024-11-04 $25.32 $25.41 $25.24 $25.25 $24.26 29,556
2024-11-01 $25.18 $25.32 $25.16 $25.16 $24.17 49,502
2024-10-31 $25.11 $25.11 $24.90 $25.11 $24.12 40,493
2024-10-30 $25.18 $25.31 $25.18 $25.24 $24.25 17,050
2024-10-29 $25.46 $25.50 $25.43 $25.46 $24.46 45,254
2024-10-28 $25.51 $25.60 $25.50 $25.57 $24.56 16,061
2024-10-25 $25.48 $25.57 $25.39 $25.43 $25.43 13,698
2024-10-24 $25.50 $25.53 $25.41 $25.53 $25.53 46,448
2024-10-23 $25.42 $25.47 $25.33 $25.40 $25.40 34,590
2024-10-22 $25.56 $25.65 $25.56 $25.62 $25.62 10,547
2024-10-21 $25.82 $25.82 $25.62 $25.67 $25.67 26,454
2024-10-18 $25.95 $25.96 $25.89 $25.95 $25.95 25,441
2024-10-17 $25.77 $25.82 $25.75 $25.77 $25.77 12,136
2024-10-16 $25.80 $25.85 $25.80 $25.82 $25.82 16,520
2024-10-15 $25.93 $25.93 $25.67 $25.71 $25.71 21,522
2024-10-14 $26.03 $26.14 $25.98 $26.13 $26.13 13,644
2024-10-11 $25.97 $26.11 $25.97 $26.08 $26.08 18,785
2024-10-10 $25.82 $25.90 $25.77 $25.90 $25.90 29,462
2024-10-09 $25.67 $25.84 $25.67 $25.81 $25.81 23,871
2024-10-08 $25.91 $25.91 $25.80 $25.85 $25.85 27,787
2024-10-07 $26.24 $26.36 $26.24 $26.33 $26.33 21,033
2024-10-04 $26.15 $26.24 $26.14 $26.24 $26.24 11,198
2024-10-03 $26.10 $26.17 $26.04 $26.08 $26.08 20,485
2024-10-02 $26.37 $26.48 $26.36 $26.48 $26.48 19,265
2024-10-01 $26.35 $26.37 $26.12 $26.27 $26.27 65,128
2024-09-30 $26.49 $26.49 $26.21 $26.29 $26.29 75,772
2024-09-27 $26.55 $26.58 $26.45 $26.46 $26.46 12,617
2024-09-26 $26.44 $26.61 $26.41 $26.57 $26.57 96,612
2024-09-25 $26.04 $26.08 $25.72 $25.80 $25.80 54,445
2024-09-24 $25.85 $26.05 $25.83 $26.04 $26.04 22,324
2024-09-23 $25.46 $25.61 $25.46 $25.60 $25.60 39,676
2024-09-20 $25.40 $25.46 $25.34 $25.43 $25.43 38,568
2024-09-19 $25.69 $25.87 $25.69 $25.83 $25.60 14,165
2024-09-18 $25.49 $25.58 $25.37 $25.39 $25.16 19,555
2024-09-17 $25.60 $25.62 $25.42 $25.51 $25.28 25,923
2024-09-16 $25.51 $25.69 $25.46 $25.66 $25.43 27,579
2024-09-13 $25.46 $25.47 $25.38 $25.42 $25.42 13,420
2024-09-12 $25.09 $25.36 $25.09 $25.36 $25.36 18,021
2024-09-11 $24.93 $25.11 $24.76 $25.08 $25.08 84,519
2024-09-10 $25.01 $25.01 $24.79 $24.98 $24.98 46,400
2024-09-09 $25.05 $25.17 $25.05 $25.07 $25.07 36,391
2024-09-06 $25.41 $25.42 $24.90 $24.92 $24.92 35,744
2024-09-05 $25.38 $25.46 $25.30 $25.34 $25.34 61,363
2024-09-04 $25.30 $25.44 $25.25 $25.35 $25.35 20,963
2024-09-03 $25.99 $25.99 $25.39 $25.44 $25.44 47,849
2024-08-30 $25.93 $25.98 $25.83 $25.94 $25.94 53,840
2024-08-29 $25.91 $26.01 $25.89 $25.92 $25.92 26,441
2024-08-28 $25.80 $25.87 $25.71 $25.79 $25.79 31,808
2024-08-27 $25.84 $25.94 $25.84 $25.90 $25.90 14,892
2024-08-26 $25.82 $25.86 $25.75 $25.80 $25.80 33,553
2024-08-23 $25.64 $25.88 $25.61 $25.87 $25.87 30,069
2024-08-22 $25.65 $25.65 $25.40 $25.43 $25.43 35,684
2024-08-21 $25.56 $25.62 $25.53 $25.60 $25.60 41,153
2024-08-20 $25.50 $25.50 $25.35 $25.42 $25.42 43,644
2024-08-19 $25.37 $25.57 $25.37 $25.54 $25.54 21,322
2024-08-16 $25.13 $25.26 $25.13 $25.25 $25.25 31,459
2024-08-15 $25.03 $25.17 $25.03 $25.15 $25.15 33,443
2024-08-14 $24.85 $24.87 $24.79 $24.83 $24.83 39,816
2024-08-13 $24.67 $24.87 $24.66 $24.87 $24.87 32,049
2024-08-12 $24.58 $24.64 $24.53 $24.58 $24.58 24,522
2024-08-09 $24.39 $24.59 $24.39 $24.59 $24.59 42,876
2024-08-08 $24.25 $24.46 $24.20 $24.46 $24.46 51,677
2024-08-07 $24.32 $24.32 $23.98 $24.02 $24.02 32,715
2024-08-06 $23.62 $24.00 $23.62 $23.85 $23.85 67,501
2024-08-05 $23.50 $23.87 $23.50 $23.76 $23.76 15,005
2024-08-02 $24.43 $24.43 $24.16 $24.32 $24.32 42,696
2024-08-01 $25.04 $25.09 $24.62 $24.73 $24.73 54,922
2024-07-31 $25.22 $25.30 $25.16 $25.27 $25.27 46,555
2024-07-30 $24.89 $24.89 $24.80 $24.89 $24.89 23,011
2024-07-29 $24.80 $24.91 $24.73 $24.86 $24.86 57,655
2024-07-26 $24.78 $24.93 $24.77 $24.90 $24.90 41,036
2024-07-25 $24.60 $24.79 $24.50 $24.59 $24.59 31,444
2024-07-24 $24.91 $24.94 $24.70 $24.70 $24.70 47,909
2024-07-23 $25.05 $25.05 $24.96 $24.97 $24.97 18,753
2024-07-22 $25.12 $25.19 $25.08 $25.17 $25.17 54,048
2024-07-19 $25.03 $25.06 $24.94 $24.95 $24.95 58,161
2024-07-18 $25.37 $25.37 $25.03 $25.10 $25.10 51,717
2024-07-17 $25.38 $25.39 $25.27 $25.31 $25.31 47,329
2024-07-16 $25.38 $25.50 $25.38 $25.50 $25.50 33,472
2024-07-15 $25.57 $25.57 $25.40 $25.41 $25.41 14,956
2024-07-12 $25.60 $25.70 $25.60 $25.65 $25.65 33,011
2024-07-11 $25.52 $25.52 $25.42 $25.44 $25.44 21,514
2024-07-10 $25.27 $25.38 $25.24 $25.37 $25.37 57,263
2024-07-09 $25.20 $25.20 $25.07 $25.16 $25.16 82,895
2024-07-08 $25.32 $25.32 $25.16 $25.16 $25.16 67,023
2024-07-05 $25.36 $25.36 $25.18 $25.29 $25.29 40,128
2024-07-03 $25.15 $25.28 $25.15 $25.26 $25.26 10,710
2024-07-02 $24.90 $24.98 $24.86 $24.98 $24.98 82,482
2024-07-01 $25.03 $25.07 $24.90 $24.91 $24.91 67,932
2024-06-28 $24.87 $24.94 $24.75 $24.87 $24.87 350,350
2024-06-27 $24.91 $24.91 $24.75 $24.78 $24.78 240,999
2024-06-26 $24.82 $24.85 $24.78 $24.83 $24.83 51,129
2024-06-25 $24.93 $24.99 $24.90 $24.98 $24.98 31,106
2024-06-24 $25.02 $25.08 $24.95 $24.98 $24.98 18,103
2024-06-21 $24.85 $24.86 $24.79 $24.84 $24.84 39,231
2024-06-20 $25.36 $25.40 $25.29 $25.38 $25.38 35,989
2024-06-18 $25.16 $25.30 $25.16 $25.29 $25.29 28,637
2024-06-17 $24.97 $25.15 $24.95 $25.13 $25.13 35,909
2024-06-14 $24.95 $25.05 $24.91 $25.04 $25.04 48,167
2024-06-13 $25.26 $25.29 $25.09 $25.19 $25.19 19,579
2024-06-12 $25.54 $25.54 $25.33 $25.40 $25.40 77,213
2024-06-11 $25.17 $25.17 $25.02 $25.13 $25.13 40,401
2024-06-10 $25.28 $25.43 $25.27 $25.41 $25.41 28,136
2024-06-07 $25.50 $25.51 $25.35 $25.37 $25.37 24,209
2024-06-06 $25.50 $25.65 $25.50 $25.64 $25.64 32,712
2024-06-05 $25.44 $25.52 $25.37 $25.52 $25.52 89,527
2024-06-04 $25.29 $25.31 $25.19 $25.30 $25.30 27,779
2024-06-03 $25.52 $25.54 $25.40 $25.48 $25.48 36,562
2024-05-31 $25.38 $25.38 $25.19 $25.37 $25.37 44,391
2024-05-30 $25.26 $25.37 $25.26 $25.35 $25.35 34,084
2024-05-29 $25.28 $25.28 $25.17 $25.20 $25.20 38,631
2024-05-28 $25.63 $25.64 $25.48 $25.54 $25.54 38,095
2024-05-24 $25.39 $25.50 $25.39 $25.47 $25.47 32,950
2024-05-23 $25.55 $25.58 $25.24 $25.28 $25.28 42,080
2024-05-22 $25.51 $25.51 $25.35 $25.39 $25.39 28,670
2024-05-21 $25.66 $25.68 $25.62 $25.68 $25.68 31,089
2024-05-20 $25.64 $25.71 $25.64 $25.65 $25.65 37,748
2024-05-17 $25.55 $25.68 $25.54 $25.66 $25.66 57,577
2024-05-16 $25.55 $25.59 $25.52 $25.53 $25.53 55,721
2024-05-15 $25.33 $25.52 $25.31 $25.51 $25.51 310,999
2024-05-14 $25.19 $25.27 $25.18 $25.27 $25.27 30,937
2024-05-13 $25.05 $25.14 $25.05 $25.08 $25.08 27,050
2024-05-10 $24.98 $25.02 $24.92 $24.95 $24.95 56,519
2024-05-09 $24.62 $24.79 $24.61 $24.79 $24.79 20,468
2024-05-08 $24.50 $24.58 $24.47 $24.58 $24.58 45,529
2024-05-07 $24.63 $24.67 $24.57 $24.60 $24.60 40,461
2024-05-06 $24.51 $24.58 $24.51 $24.55 $24.55 35,918
2024-05-03 $24.53 $24.53 $24.35 $24.51 $24.51 44,111
2024-05-02 $24.16 $24.29 $24.05 $24.23 $24.23 97,100
2024-05-01 $23.92 $24.15 $23.90 $23.90 $23.90 40,136
2024-04-30 $24.13 $24.18 $23.94 $23.94 $23.94 14,984
2024-04-29 $24.10 $24.32 $24.06 $24.23 $24.23 52,888
2024-04-26 $23.94 $24.07 $23.94 $24.05 $24.05 33,876
2024-04-25 $23.64 $23.86 $23.58 $23.84 $23.84 36,531
2024-04-24 $23.89 $23.89 $23.76 $23.85 $23.85 33,238
2024-04-23 $23.68 $23.87 $23.68 $23.85 $23.85 19,339
2024-04-22 $23.55 $23.74 $23.53 $23.68 $23.68 33,541
2024-04-19 $23.54 $23.60 $23.47 $23.55 $23.55 43,259
2024-04-18 $23.46 $23.59 $23.45 $23.47 $23.47 24,555
2024-04-17 $23.57 $23.58 $23.39 $23.48 $23.48 38,483
2024-04-16 $23.47 $23.49 $23.40 $23.45 $23.45 51,895
2024-04-15 $23.97 $23.97 $23.69 $23.71 $23.71 29,386
2024-04-12 $23.95 $23.99 $23.72 $23.74 $23.74 55,590
2024-04-11 $24.14 $24.17 $23.97 $24.15 $24.15 19,987
2024-04-10 $24.03 $24.09 $23.97 $24.05 $24.05 68,538
2024-04-09 $24.32 $24.37 $24.20 $24.31 $24.31 37,809
2024-04-08 $24.19 $24.25 $24.17 $24.21 $24.21 54,351
2024-04-05 $23.98 $24.08 $23.94 $24.06 $24.06 36,970
2024-04-04 $24.31 $24.34 $24.02 $24.02 $24.02 35,470
2024-04-03 $23.99 $24.18 $23.99 $24.16 $24.16 82,032
2024-04-02 $23.97 $24.00 $23.93 $24.00 $24.00 42,643
2024-04-01 $24.08 $24.12 $23.98 $24.02 $24.02 48,444
2024-03-28 $24.08 $24.12 $24.07 $24.10 $24.10 36,715
2024-03-27 $24.04 $24.14 $24.03 $24.14 $24.14 18,648
2024-03-26 $24.06 $24.06 $24.00 $24.00 $24.00 66,622
2024-03-25 $24.04 $24.09 $24.03 $24.03 $24.03 23,067
2024-03-22 $24.10 $24.10 $24.00 $24.01 $24.01 31,471
2024-03-21 $24.28 $24.31 $24.22 $24.22 $24.22 76,931
2024-03-20 $23.96 $24.24 $23.96 $24.24 $24.24 33,087
2024-03-19 $23.92 $24.01 $23.89 $23.99 $23.99 39,742
2024-03-18 $24.03 $24.03 $23.94 $23.95 $23.95 90,966
2024-03-15 $24.09 $24.09 $23.94 $24.00 $24.00 120,793
2024-03-14 $24.29 $24.29 $24.08 $24.12 $24.12 151,632
2024-03-13 $24.26 $24.31 $24.26 $24.26 $24.26 17,806
2024-03-12 $24.26 $24.37 $24.17 $24.34 $24.34 66,484
2024-03-11 $24.17 $24.19 $24.09 $24.16 $24.16 35,825
2024-03-08 $24.38 $24.41 $24.23 $24.27 $24.27 80,908
2024-03-07 $24.27 $24.39 $24.27 $24.37 $24.37 28,107
2024-03-06 $24.10 $24.15 $24.07 $24.10 $24.10 47,411
2024-03-05 $23.86 $23.93 $23.77 $23.80 $23.80 28,886
2024-03-04 $23.86 $23.91 $23.86 $23.87 $23.87 26,614
2024-03-01 $23.74 $23.94 $23.74 $23.93 $23.93 31,711
2024-02-29 $23.66 $23.71 $23.56 $23.64 $23.64 39,156
2024-02-28 $23.59 $23.59 $23.52 $23.55 $23.55 21,916
2024-02-27 $23.75 $23.77 $23.71 $23.76 $23.76 51,266
2024-02-26 $23.80 $23.80 $23.69 $23.72 $23.72 251,306
2024-02-23 $23.79 $23.84 $23.76 $23.80 $23.80 40,813
2024-02-22 $23.71 $23.80 $23.70 $23.79 $23.79 59,789
2024-02-21 $23.43 $23.49 $23.40 $23.48 $23.48 84,267
2024-02-20 $23.55 $23.55 $23.44 $23.50 $23.50 43,362
2024-02-16 $23.43 $23.52 $23.37 $23.45 $23.45 59,366
2024-02-15 $23.25 $23.35 $23.23 $23.35 $23.35 46,130
2024-02-14 $23.07 $23.16 $23.07 $23.16 $23.16 40,298
2024-02-13 $23.02 $23.02 $22.78 $22.88 $22.88 39,193
2024-02-12 $23.21 $23.31 $23.21 $23.24 $23.24 70,808
2024-02-09 $23.08 $23.18 $23.02 $23.14 $23.14 70,592
2024-02-08 $23.17 $23.17 $23.06 $23.10 $23.10 39,693
2024-02-07 $23.24 $23.25 $23.18 $23.22 $23.22 57,699
2024-02-06 $23.10 $23.26 $23.10 $23.26 $23.26 57,639
2024-02-05 $23.03 $23.10 $22.93 $23.07 $23.07 70,683
2024-02-02 $23.17 $23.18 $23.09 $23.16 $23.16 29,615
2024-02-01 $23.24 $23.35 $23.22 $23.35 $23.35 23,391
2024-01-31 $23.30 $23.37 $23.10 $23.12 $23.12 36,947
2024-01-30 $23.21 $23.24 $23.14 $23.22 $23.22 27,531
2024-01-29 $23.15 $23.29 $23.13 $23.29 $23.29 23,967
2024-01-26 $23.17 $23.20 $23.13 $23.18 $23.18 48,455
2024-01-25 $23.07 $23.07 $22.97 $23.05 $23.05 67,426
2024-01-24 $23.05 $23.09 $22.96 $22.96 $22.96 37,707
2024-01-23 $22.64 $22.70 $22.58 $22.70 $22.70 151,792
2024-01-22 $22.70 $22.74 $22.64 $22.66 $22.66 54,724
2024-01-19 $22.61 $22.77 $22.55 $22.75 $22.75 74,238
2024-01-18 $22.53 $22.64 $22.50 $22.63 $22.63 207,997
2024-01-17 $22.39 $22.49 $22.35 $22.46 $22.46 39,670
2024-01-16 $22.87 $22.87 $22.70 $22.75 $22.75 28,139
2024-01-12 $23.22 $23.26 $23.11 $23.14 $23.14 26,543
2024-01-11 $23.04 $23.08 $22.87 $23.05 $23.05 46,167
2024-01-10 $22.98 $23.04 $22.98 $23.03 $23.03 46,297
2024-01-09 $22.97 $23.03 $22.93 $22.95 $22.95 49,686
2024-01-08 $23.06 $23.22 $23.03 $23.21 $23.21 18,136
2024-01-05 $23.02 $23.24 $23.02 $23.09 $23.09 45,627
2024-01-04 $23.02 $23.18 $23.02 $23.10 $23.10 52,726
2024-01-03 $22.92 $23.07 $22.90 $23.01 $23.01 75,071
2024-01-02 $23.08 $23.15 $23.01 $23.07 $23.07 52,524
2023-12-29 $23.22 $23.34 $23.22 $23.28 $23.28 46,866
2023-12-28 $23.31 $23.36 $23.23 $23.23 $23.23 85,356
2023-12-27 $23.18 $23.27 $23.17 $23.26 $23.26 138,193
2023-12-26 $23.08 $23.23 $23.08 $23.19 $23.19 59,023
2023-12-22 $23.03 $23.13 $23.01 $23.07 $23.07 114,409
2023-12-21 $22.90 $22.99 $22.87 $22.98 $22.98 63,050
2023-12-20 $22.76 $22.86 $22.55 $22.55 $22.55 47,497
2023-12-19 $22.79 $22.87 $22.79 $22.87 $22.87 51,811
2023-12-18 $22.67 $22.70 $22.61 $22.69 $22.69 79,823
2023-12-15 $22.62 $22.66 $22.54 $22.56 $22.56 60,445
2023-12-14 $23.10 $23.29 $23.10 $23.24 $22.66 57,871
2023-12-13 $22.62 $22.98 $22.53 $22.98 $22.41 118,184
2023-12-12 $22.56 $22.64 $22.49 $22.64 $22.08 35,032
2023-12-11 $22.49 $22.60 $22.49 $22.59 $22.03 46,263
2023-12-08 $22.41 $22.53 $22.40 $22.51 $22.51 97,343
2023-12-07 $22.42 $22.51 $22.37 $22.48 $22.48 36,024
2023-12-06 $22.56 $22.59 $22.39 $22.41 $22.41 70,379
2023-12-05 $22.38 $22.45 $22.36 $22.40 $22.40 130,763
2023-12-04 $22.53 $22.59 $22.48 $22.54 $22.54 156,673
2023-12-01 $22.46 $22.75 $22.45 $22.70 $22.70 71,889
2023-11-30 $22.44 $22.47 $22.38 $22.47 $22.47 51,308
2023-11-29 $22.46 $22.51 $22.41 $22.43 $22.43 42,667
2023-11-28 $22.40 $22.50 $22.37 $22.47 $22.47 54,967
2023-11-27 $22.47 $22.47 $22.39 $22.43 $22.43 50,046
2023-11-24 $22.46 $22.54 $22.46 $22.54 $22.54 9,345
2023-11-22 $22.35 $22.36 $22.25 $22.35 $22.35 59,150
2023-11-21 $22.44 $22.44 $22.34 $22.37 $22.37 68,299
2023-11-20 $22.35 $22.50 $22.35 $22.47 $22.47 20,909
2023-11-17 $22.23 $22.32 $22.23 $22.32 $22.32 44,374
2023-11-16 $22.09 $22.14 $22.02 $22.08 $22.08 44,347
2023-11-15 $22.20 $22.28 $22.15 $22.19 $22.19 78,083
2023-11-14 $21.91 $22.18 $21.91 $22.14 $22.14 27,273
2023-11-13 $21.50 $21.66 $21.50 $21.63 $21.63 38,154
2023-11-10 $21.38 $21.55 $21.30 $21.54 $21.54 41,800
2023-11-09 $21.51 $21.59 $21.33 $21.33 $21.33 82,383
2023-11-08 $21.38 $21.45 $21.33 $21.39 $21.39 33,251
2023-11-07 $21.41 $21.43 $21.34 $21.39 $21.39 39,671
2023-11-06 $21.58 $21.61 $21.50 $21.56 $21.56 60,144
2023-11-03 $21.56 $21.66 $21.56 $21.60 $21.60 33,723
2023-11-02 $21.27 $21.42 $21.24 $21.42 $21.42 46,903
2023-11-01 $20.77 $20.98 $20.77 $20.95 $20.95 86,508
2023-10-31 $20.75 $20.78 $20.65 $20.77 $20.77 104,732
2023-10-30 $20.80 $20.84 $20.64 $20.81 $20.81 73,543
2023-10-27 $20.74 $20.74 $20.49 $20.56 $20.56 136,537
2023-10-26 $20.61 $20.67 $20.52 $20.59 $20.59 109,528
2023-10-25 $20.81 $20.86 $20.70 $20.76 $20.76 48,352
2023-10-24 $20.76 $20.90 $20.76 $20.86 $20.86 55,233
2023-10-23 $20.67 $20.82 $20.59 $20.74 $20.74 25,824
2023-10-20 $20.89 $20.89 $20.74 $20.74 $20.74 23,536
2023-10-19 $21.08 $21.08 $20.96 $20.98 $20.98 35,608
2023-10-18 $21.30 $21.30 $21.12 $21.16 $21.16 58,985
2023-10-17 $21.29 $21.51 $21.29 $21.43 $21.43 71,202
2023-10-16 $21.34 $21.48 $21.34 $21.44 $21.44 85,241
2023-10-13 $21.40 $21.45 $21.25 $21.29 $21.29 121,628
2023-10-12 $21.58 $21.58 $21.30 $21.36 $21.36 180,721
2023-10-11 $21.54 $21.56 $21.44 $21.56 $21.56 20,980
2023-10-10 $21.38 $21.53 $21.38 $21.50 $21.50 17,055
2023-10-09 $21.00 $21.19 $21.00 $21.18 $21.18 55,212
2023-10-06 $20.91 $21.21 $20.83 $21.18 $21.18 56,516
2023-10-05 $20.81 $20.90 $20.76 $20.89 $20.89 33,714
2023-10-04 $20.79 $20.79 $20.62 $20.74 $20.74 94,695
2023-10-03 $20.88 $20.88 $20.72 $20.77 $20.77 109,827
2023-10-02 $21.30 $21.30 $21.00 $21.05 $21.05 94,776
2023-09-29 $21.57 $21.57 $21.27 $21.30 $21.30 57,775
2023-09-28 $21.22 $21.38 $21.18 $21.33 $21.33 35,285
2023-09-27 $21.25 $21.25 $21.05 $21.15 $21.15 861,968
2023-09-26 $21.33 $21.34 $21.18 $21.21 $21.21 81,827
2023-09-25 $21.37 $21.47 $21.33 $21.44 $21.44 61,914
2023-09-22 $21.65 $21.67 $21.53 $21.56 $21.56 62,681
2023-09-21 $21.59 $21.60 $21.45 $21.45 $21.45 32,820
2023-09-20 $21.94 $22.05 $21.83 $21.84 $21.84 37,976
2023-09-19 $21.86 $21.89 $21.79 $21.82 $21.82 38,728
2023-09-18 $21.77 $21.85 $21.77 $21.85 $21.85 50,606
2023-09-15 $22.00 $22.00 $21.86 $21.87 $21.87 16,454
2023-09-14 $22.22 $22.28 $22.16 $22.26 $21.90 35,504
2023-09-13 $21.98 $22.02 $21.93 $21.96 $21.61 76,602
2023-09-12 $21.97 $22.05 $21.96 $22.01 $21.66 52,501
2023-09-11 $22.05 $22.10 $22.03 $22.08 $21.73 34,097
2023-09-08 $21.94 $21.98 $21.87 $21.91 $21.56 39,943
2023-09-07 $21.89 $21.89 $21.81 $21.85 $21.51 234,267
2023-09-06 $22.00 $22.01 $21.92 $21.99 $21.64 23,235
2023-09-05 $22.11 $22.15 $22.00 $22.00 $21.65 56,202
2023-09-01 $22.18 $22.18 $22.02 $22.07 $22.07 89,095
2023-08-31 $22.12 $22.12 $21.92 $21.94 $21.94 72,872
2023-08-30 $22.16 $22.21 $22.12 $22.13 $22.13 55,109
2023-08-29 $21.87 $22.16 $21.86 $22.16 $22.16 43,440
2023-08-28 $21.73 $21.87 $21.73 $21.87 $21.87 143,477
2023-08-25 $21.67 $21.68 $21.49 $21.66 $21.66 47,631
2023-08-24 $21.68 $21.68 $21.55 $21.57 $21.57 19,631
2023-08-23 $21.71 $21.85 $21.68 $21.85 $21.85 57,566
2023-08-22 $21.63 $21.63 $21.53 $21.55 $21.55 44,132
2023-08-21 $21.58 $21.60 $21.49 $21.60 $21.60 41,547
2023-08-18 $21.44 $21.58 $21.43 $21.55 $21.55 64,819
2023-08-17 $21.79 $21.80 $21.56 $21.59 $21.59 32,711
2023-08-16 $21.76 $21.81 $21.63 $21.63 $21.63 144,176
2023-08-15 $21.93 $21.93 $21.77 $21.78 $21.78 36,809
2023-08-14 $21.93 $22.05 $21.88 $22.02 $22.02 22,646
2023-08-11 $22.18 $22.21 $22.10 $22.16 $22.16 92,204
2023-08-10 $22.46 $22.56 $22.29 $22.29 $22.29 81,465
2023-08-09 $22.29 $22.34 $22.22 $22.28 $22.28 50,622
2023-08-08 $22.19 $22.28 $22.10 $22.27 $22.27 41,832
2023-08-07 $22.37 $22.38 $22.27 $22.36 $22.36 44,821
2023-08-04 $22.31 $22.44 $22.21 $22.24 $22.24 54,513
2023-08-03 $22.13 $22.27 $22.13 $22.23 $22.23 63,843
2023-08-02 $22.41 $22.41 $22.21 $22.25 $22.25 48,297
2023-08-01 $22.72 $22.76 $22.63 $22.67 $22.67 65,837
2023-07-31 $22.99 $23.02 $22.94 $22.96 $22.96 53,161
2023-07-28 $22.91 $22.98 $22.88 $22.92 $22.92 23,875
2023-07-27 $22.94 $22.94 $22.68 $22.69 $22.69 122,240
2023-07-26 $22.66 $22.85 $22.65 $22.77 $22.77 332,080
2023-07-25 $22.69 $22.80 $22.69 $22.80 $22.80 38,173
2023-07-24 $22.57 $22.69 $22.55 $22.64 $22.64 49,712
2023-07-21 $22.63 $22.63 $22.55 $22.58 $22.58 25,483
2023-07-20 $22.66 $22.66 $22.55 $22.58 $22.58 55,183
2023-07-19 $22.65 $22.72 $22.59 $22.65 $22.65 28,580
2023-07-18 $22.56 $22.68 $22.56 $22.66 $22.66 15,989
2023-07-17 $22.52 $22.65 $22.50 $22.64 $22.64 38,007
2023-07-14 $22.78 $22.78 $22.64 $22.66 $22.66 99,311
2023-07-13 $22.64 $22.72 $22.59 $22.70 $22.70 88,576
2023-07-12 $22.24 $22.40 $22.24 $22.38 $22.38 67,217
2023-07-11 $21.90 $22.03 $21.86 $22.03 $22.03 133,094
2023-07-10 $21.78 $21.86 $21.78 $21.85 $21.85 60,780
2023-07-07 $21.70 $21.92 $21.69 $21.84 $21.84 127,369
2023-07-06 $21.77 $21.77 $21.55 $21.65 $21.65 49,130
2023-07-05 $22.15 $22.15 $22.01 $22.06 $22.06 98,258
2023-07-03 $22.22 $22.39 $22.22 $22.25 $22.25 13,492
2023-06-30 $22.09 $22.20 $22.09 $22.17 $22.17 102,277
2023-06-29 $21.90 $21.97 $21.90 $21.97 $21.97 56,477
2023-06-28 $21.98 $22.04 $21.93 $22.02 $22.02 83,856
2023-06-27 $21.91 $22.06 $21.89 $22.05 $22.05 67,232
2023-06-26 $21.79 $21.89 $21.79 $21.86 $21.86 101,917
2023-06-23 $21.73 $21.80 $21.71 $21.76 $21.76 53,858
2023-06-22 $22.07 $22.10 $22.03 $22.08 $22.08 87,540
2023-06-21 $22.17 $22.28 $22.14 $22.23 $22.23 96,420
2023-06-20 $22.27 $22.32 $22.18 $22.22 $22.22 51,189
2023-06-16 $22.71 $22.71 $22.55 $22.56 $22.56 87,174
2023-06-15 $22.90 $23.07 $22.86 $23.06 $22.61 76,696
2023-06-14 $22.87 $22.90 $22.72 $22.83 $22.39 27,904
2023-06-13 $22.70 $22.75 $22.67 $22.72 $22.28 60,988
2023-06-12 $22.51 $22.53 $22.46 $22.53 $22.10 177,898
2023-06-09 $22.47 $22.51 $22.43 $22.46 $22.03 102,860
2023-06-08 $22.34 $22.46 $22.33 $22.46 $22.03 151,380
2023-06-07 $22.32 $22.40 $22.21 $22.22 $21.80 66,046
2023-06-06 $22.21 $22.37 $22.20 $22.37 $21.94 177,580
2023-06-05 $22.21 $22.25 $22.17 $22.18 $21.76 38,848
2023-06-02 $22.16 $22.28 $22.16 $22.24 $21.81 92,499
2023-06-01 $21.67 $21.92 $21.67 $21.91 $21.49 82,999
2023-05-31 $21.68 $21.68 $21.47 $21.63 $21.22 371,793
2023-05-30 $21.98 $21.98 $21.79 $21.82 $21.40 50,940
2023-05-26 $21.90 $22.05 $21.90 $22.03 $21.61 56,263
2023-05-25 $21.86 $21.86 $21.70 $21.79 $21.37 51,357
2023-05-24 $21.95 $21.95 $21.80 $21.84 $21.42 68,007
2023-05-23 $22.31 $22.31 $22.07 $22.08 $21.65 66,036
2023-05-22 $22.40 $22.46 $22.40 $22.42 $21.99 46,779
2023-05-19 $22.32 $22.42 $22.32 $22.36 $22.36 53,954
2023-05-18 $22.29 $22.33 $22.21 $22.33 $22.33 26,505
2023-05-17 $22.38 $22.43 $22.24 $22.41 $22.41 30,997
2023-05-16 $22.48 $22.48 $22.35 $22.35 $22.35 125,415
2023-05-15 $22.49 $22.61 $22.45 $22.61 $22.61 45,601
2023-05-12 $22.51 $22.51 $22.30 $22.38 $22.38 72,256
2023-05-11 $22.39 $22.50 $22.33 $22.48 $22.48 31,742
2023-05-10 $22.68 $22.68 $22.49 $22.62 $22.62 50,610
2023-05-09 $22.62 $22.73 $22.60 $22.71 $22.71 56,016
2023-05-08 $22.92 $22.92 $22.84 $22.84 $22.84 62,988
2023-05-05 $22.55 $22.83 $22.55 $22.78 $22.78 76,889
2023-05-04 $22.44 $22.50 $22.40 $22.46 $22.46 35,878
2023-05-03 $22.43 $22.59 $22.42 $22.42 $22.42 51,327
2023-05-02 $22.44 $22.44 $22.30 $22.42 $22.42 37,802
2023-05-01 $22.63 $22.77 $22.63 $22.67 $22.67 25,305
2023-04-28 $22.58 $22.73 $22.54 $22.71 $22.71 46,370
2023-04-27 $22.48 $22.67 $22.46 $22.66 $22.66 72,057
2023-04-26 $22.50 $22.52 $22.36 $22.39 $22.39 65,665
2023-04-25 $22.54 $22.54 $22.32 $22.32 $22.32 115,035
2023-04-24 $22.65 $22.68 $22.62 $22.67 $22.67 45,264
2023-04-21 $22.62 $22.67 $22.54 $22.66 $22.66 41,246
2023-04-20 $22.69 $22.77 $22.62 $22.66 $22.66 95,290
2023-04-19 $22.68 $22.74 $22.67 $22.71 $22.71 52,274
2023-04-18 $22.82 $22.86 $22.80 $22.85 $22.85 46,735
2023-04-17 $22.79 $22.79 $22.65 $22.75 $22.75 66,813
2023-04-14 $22.78 $22.84 $22.65 $22.73 $22.73 23,113
2023-04-13 $22.70 $22.82 $22.70 $22.79 $22.79 53,886
2023-04-12 $22.56 $22.61 $22.48 $22.50 $22.50 67,160
2023-04-11 $22.37 $22.46 $22.37 $22.41 $22.41 50,989
2023-04-10 $22.15 $22.26 $22.10 $22.26 $22.26 59,859
2023-04-06 $22.09 $22.27 $22.08 $22.21 $22.21 66,238
2023-04-05 $22.19 $22.22 $22.07 $22.16 $22.16 32,883
2023-04-04 $22.26 $22.33 $22.23 $22.26 $22.26 50,583
2023-04-03 $22.14 $22.26 $22.14 $22.26 $22.26 92,461
2023-03-31 $22.06 $22.14 $22.02 $22.08 $22.08 39,514
2023-03-30 $22.07 $22.08 $22.00 $22.08 $22.08 25,508
2023-03-29 $21.82 $21.84 $21.75 $21.84 $21.84 142,730
2023-03-28 $21.56 $21.66 $21.53 $21.64 $21.64 66,464
2023-03-27 $21.54 $21.60 $21.47 $21.57 $21.57 27,251
2023-03-24 $21.36 $21.46 $21.31 $21.46 $21.46 20,760
2023-03-23 $21.62 $21.80 $21.44 $21.49 $21.49 47,950
2023-03-22 $21.51 $21.77 $21.43 $21.43 $21.43 25,308
2023-03-21 $21.48 $21.52 $21.40 $21.48 $21.48 62,058
2023-03-20 $21.15 $21.32 $21.15 $21.26 $21.26 31,919
2023-03-17 $21.09 $21.09 $20.94 $21.01 $21.01 18,918
2023-03-16 $20.92 $21.22 $20.86 $21.22 $21.18 59,819
2023-03-15 $20.92 $20.99 $20.73 $20.99 $20.95 72,583
2023-03-14 $21.47 $21.53 $21.39 $21.49 $21.44 187,288
2023-03-13 $21.26 $21.44 $21.22 $21.32 $21.28 30,621
2023-03-10 $21.55 $21.62 $21.35 $21.35 $21.30 20,565
2023-03-09 $21.75 $21.80 $21.50 $21.51 $21.46 63,962
2023-03-08 $21.74 $21.83 $21.70 $21.76 $21.71 61,855
2023-03-07 $22.06 $22.06 $21.66 $21.71 $21.66 128,046
2023-03-06 $22.09 $22.15 $22.05 $22.06 $22.01 47,478
2023-03-03 $22.03 $22.19 $21.99 $22.18 $22.13 33,594
2023-03-02 $21.74 $21.94 $21.74 $21.91 $21.86 43,194
2023-03-01 $21.88 $21.88 $21.72 $21.81 $21.76 49,081
2023-02-28 $21.72 $21.73 $21.61 $21.62 $21.57 40,954
2023-02-27 $21.75 $21.83 $21.71 $21.75 $21.70 52,526
2023-02-24 $21.59 $21.61 $21.47 $21.59 $21.54 112,734
2023-02-23 $21.97 $21.98 $21.80 $21.92 $21.87 118,359
2023-02-22 $21.92 $21.93 $21.80 $21.84 $21.80 38,213
2023-02-21 $22.03 $22.09 $21.94 $21.94 $21.89 82,042
2023-02-17 $22.01 $22.12 $21.97 $22.08 $22.03 52,113
2023-02-16 $22.00 $22.18 $21.98 $22.08 $22.03 115,058
2023-02-15 $22.03 $22.18 $22.00 $22.18 $22.13 70,354
2023-02-14 $22.17 $22.37 $22.13 $22.29 $22.24 74,788
2023-02-13 $22.09 $22.23 $22.06 $22.20 $22.15 61,801
2023-02-10 $22.07 $22.07 $21.97 $22.03 $22.03 50,056
2023-02-09 $22.42 $22.43 $22.11 $22.15 $22.15 138,778
2023-02-08 $22.25 $22.28 $22.11 $22.18 $22.18 98,118
2023-02-07 $22.01 $22.26 $21.96 $22.26 $22.26 95,274
2023-02-06 $22.05 $22.10 $21.93 $22.08 $22.08 75,627
2023-02-03 $22.37 $22.47 $22.26 $22.31 $22.31 163,094
2023-02-02 $22.62 $22.65 $22.43 $22.51 $22.51 63,497
2023-02-01 $22.44 $22.65 $22.30 $22.56 $22.56 80,296
2023-01-31 $22.37 $22.48 $22.25 $22.47 $22.47 173,639
2023-01-30 $22.50 $22.52 $22.39 $22.40 $22.40 107,242
2023-01-27 $22.50 $22.64 $22.40 $22.60 $22.60 70,816
2023-01-26 $22.59 $22.64 $22.46 $22.64 $22.64 594,067
2023-01-25 $22.39 $22.60 $22.36 $22.57 $22.57 54,419
2023-01-24 $22.37 $22.57 $22.36 $22.52 $22.52 319,908
2023-01-23 $22.36 $22.57 $22.36 $22.55 $22.55 204,927
2023-01-20 $22.17 $22.41 $22.12 $22.39 $22.39 38,496
2023-01-19 $22.15 $22.25 $22.08 $22.22 $22.22 65,586
2023-01-18 $22.44 $22.44 $22.14 $22.14 $22.14 131,336
2023-01-17 $22.24 $22.26 $22.19 $22.23 $22.23 54,576
2023-01-13 $21.98 $22.21 $21.98 $22.21 $22.21 51,799
2023-01-12 $21.99 $22.14 $21.80 $22.11 $22.11 161,489
2023-01-11 $21.76 $21.84 $21.71 $21.84 $21.84 66,328
2023-01-10 $21.64 $21.74 $21.57 $21.70 $21.70 121,050
2023-01-09 $21.68 $21.80 $21.61 $21.61 $21.61 78,417
2023-01-06 $21.13 $21.56 $21.06 $21.53 $21.53 116,877
2023-01-05 $21.02 $21.09 $20.98 $21.03 $21.03 175,783
2023-01-04 $21.04 $21.18 $20.97 $21.15 $21.15 144,102
2023-01-03 $20.86 $20.99 $20.74 $20.82 $20.82 150,987
2022-12-30 $20.73 $20.84 $20.62 $20.63 $20.63 94,763
2022-12-29 $20.76 $20.91 $20.76 $20.87 $20.87 152,417
2022-12-28 $20.80 $20.84 $20.55 $20.57 $20.57 106,236
2022-12-27 $20.75 $20.88 $20.75 $20.82 $20.82 146,827
2022-12-23 $20.61 $20.68 $20.55 $20.68 $20.68 114,465
2022-12-22 $20.71 $20.71 $20.44 $20.62 $20.62 96,974
2022-12-21 $20.64 $20.81 $20.64 $20.76 $20.76 128,600
2022-12-20 $20.49 $20.60 $20.46 $20.55 $20.55 355,242
2022-12-19 $20.51 $20.54 $20.36 $20.42 $20.42 116,386
2022-12-16 $20.45 $20.52 $20.39 $20.44 $20.44 110,509
2022-12-15 $20.98 $20.98 $20.64 $20.70 $20.50 101,930
2022-12-14 $21.19 $21.29 $21.02 $21.15 $21.15 178,446
2022-12-13 $21.40 $21.43 $21.08 $21.13 $21.13 259,131
2022-12-12 $20.89 $20.94 $20.81 $20.93 $20.93 112,782
2022-12-09 $20.95 $21.07 $20.89 $20.89 $20.89 119,440
2022-12-08 $20.84 $20.94 $20.81 $20.91 $20.91 157,826
2022-12-07 $20.81 $20.89 $20.76 $20.79 $20.79 132,430
2022-12-06 $20.92 $20.97 $20.77 $20.81 $20.81 68,331
2022-12-05 $21.16 $21.17 $20.85 $20.92 $20.92 105,547
2022-12-02 $21.01 $21.22 $21.01 $21.17 $21.17 75,876
2022-12-01 $21.23 $21.27 $21.12 $21.19 $21.19 168,245
2022-11-30 $20.88 $21.15 $20.73 $21.12 $21.12 113,138
2022-11-29 $20.57 $20.71 $20.57 $20.65 $20.65 78,621
2022-11-28 $20.56 $20.67 $20.45 $20.47 $20.47 72,551
2022-11-25 $20.61 $20.69 $20.61 $20.67 $20.67 71,076
2022-11-23 $20.36 $20.55 $20.36 $20.55 $20.55 54,399
2022-11-22 $20.21 $20.34 $20.21 $20.32 $20.32 162,234
2022-11-21 $20.12 $20.14 $20.03 $20.14 $20.14 78,203
2022-11-18 $20.33 $20.33 $20.21 $20.27 $20.27 103,475
2022-11-17 $20.06 $20.28 $20.04 $20.27 $20.27 79,711
2022-11-16 $20.44 $20.44 $20.26 $20.29 $20.29 84,473
2022-11-15 $20.66 $20.66 $20.30 $20.46 $20.46 100,569
2022-11-14 $20.35 $20.45 $20.28 $20.29 $20.29 67,285
2022-11-11 $20.16 $20.40 $20.12 $20.35 $20.35 61,523
2022-11-10 $19.74 $19.98 $19.70 $19.98 $19.98 121,486
2022-11-09 $19.23 $19.33 $19.06 $19.10 $19.10 87,730
2022-11-08 $19.20 $19.39 $19.16 $19.29 $19.29 85,625
2022-11-07 $19.14 $19.16 $19.06 $19.12 $19.12 62,803
2022-11-04 $18.88 $19.04 $18.80 $19.03 $19.03 161,154
2022-11-03 $18.21 $18.38 $18.21 $18.33 $18.33 315,662
2022-11-02 $18.65 $18.94 $18.42 $18.44 $18.44 229,082
2022-11-01 $18.78 $18.80 $18.54 $18.62 $18.62 141,188
2022-10-31 $18.38 $18.48 $18.38 $18.43 $18.43 94,854
2022-10-28 $18.48 $18.63 $18.46 $18.61 $18.61 65,148
2022-10-27 $18.72 $18.81 $18.60 $18.60 $18.60 86,724
2022-10-26 $18.59 $18.86 $18.58 $18.73 $18.73 89,683
2022-10-25 $18.29 $18.54 $18.29 $18.52 $18.52 282,841
2022-10-24 $18.25 $18.33 $18.18 $18.28 $18.28 51,490
2022-10-21 $18.02 $18.51 $18.02 $18.50 $18.50 192,477
2022-10-20 $18.23 $18.41 $18.11 $18.15 $18.15 137,091
2022-10-19 $18.15 $18.21 $18.03 $18.10 $18.10 152,631
2022-10-18 $18.46 $18.47 $18.22 $18.31 $18.31 119,608
2022-10-17 $18.14 $18.32 $18.14 $18.24 $18.24 121,176
2022-10-14 $18.07 $18.12 $17.76 $17.79 $17.79 372,529
2022-10-13 $17.41 $18.12 $17.39 $18.05 $18.05 112,384
2022-10-12 $17.73 $17.81 $17.69 $17.72 $17.72 171,785
2022-10-11 $17.92 $17.99 $17.72 $17.74 $17.74 110,287
2022-10-10 $18.02 $18.07 $17.92 $17.99 $17.99 122,259
2022-10-07 $18.25 $18.29 $18.04 $18.09 $18.09 90,142
2022-10-06 $18.47 $18.51 $18.36 $18.38 $18.38 66,598
2022-10-05 $18.55 $18.71 $18.43 $18.66 $18.66 248,528
2022-10-04 $18.62 $18.84 $18.60 $18.79 $18.79 265,925
2022-10-03 $18.00 $18.26 $17.97 $18.18 $18.18 156,624
2022-09-30 $17.81 $17.96 $17.80 $17.80 $17.80 47,896
2022-09-29 $17.85 $17.88 $17.69 $17.84 $17.84 148,682
2022-09-28 $17.80 $18.22 $17.78 $18.19 $18.19 309,529
2022-09-27 $18.00 $18.06 $17.76 $17.86 $17.86 197,275
2022-09-26 $17.99 $18.11 $17.82 $17.92 $17.92 116,250
2022-09-23 $18.43 $18.43 $18.16 $18.28 $18.28 135,749
2022-09-22 $18.87 $18.89 $18.74 $18.82 $18.82 319,070
2022-09-21 $19.03 $19.13 $18.80 $18.82 $18.82 101,469
2022-09-20 $19.14 $19.14 $18.96 $19.05 $19.05 182,738
2022-09-19 $19.16 $19.34 $19.15 $19.33 $19.33 156,603
2022-09-16 $19.18 $19.34 $19.17 $19.26 $19.26 94,318
2022-09-15 $19.73 $19.89 $19.69 $19.74 $19.39 173,883
2022-09-14 $19.81 $19.94 $19.78 $19.86 $19.51 89,506
2022-09-13 $20.03 $20.10 $19.70 $19.72 $19.37 132,307
2022-09-12 $20.32 $20.43 $20.30 $20.34 $19.98 163,139
2022-09-09 $19.94 $20.09 $19.94 $20.06 $20.06 67,108
2022-09-08 $19.42 $19.62 $19.39 $19.61 $19.61 103,882
2022-09-07 $19.33 $19.63 $19.33 $19.63 $19.63 84,150
2022-09-06 $19.63 $19.63 $19.42 $19.46 $19.46 69,263
2022-09-02 $19.74 $19.90 $19.52 $19.53 $19.53 69,527
2022-09-01 $19.69 $19.70 $19.51 $19.68 $19.68 116,105
2022-08-31 $20.04 $20.09 $19.90 $19.90 $19.90 130,900
2022-08-30 $20.31 $20.31 $19.99 $20.00 $20.00 104,131
2022-08-29 $20.21 $20.36 $20.21 $20.26 $20.26 89,761
2022-08-26 $20.77 $20.78 $20.31 $20.31 $20.31 78,058
2022-08-25 $20.54 $20.75 $20.53 $20.75 $20.75 52,242
2022-08-24 $20.37 $20.55 $20.36 $20.46 $20.46 62,984
2022-08-23 $20.41 $20.59 $20.41 $20.53 $20.53 40,615
2022-08-22 $20.54 $20.54 $20.41 $20.45 $20.45 96,945
2022-08-19 $20.77 $20.80 $20.66 $20.68 $20.68 100,897
2022-08-18 $20.99 $21.00 $20.89 $20.93 $20.93 34,258
2022-08-17 $21.01 $21.08 $20.93 $21.02 $21.02 128,191
2022-08-16 $21.10 $21.22 $21.10 $21.21 $21.21 122,381
2022-08-15 $21.07 $21.16 $21.07 $21.10 $21.10 26,209
2022-08-12 $21.20 $21.33 $21.15 $21.31 $21.31 63,580
2022-08-11 $21.26 $21.33 $21.14 $21.17 $21.17 156,802
2022-08-10 $21.08 $21.19 $21.06 $21.14 $21.14 148,720
2022-08-09 $20.93 $21.00 $20.77 $20.84 $20.84 78,960
2022-08-08 $20.94 $21.01 $20.86 $20.90 $20.90 58,582
2022-08-05 $20.71 $20.81 $20.66 $20.79 $20.79 75,290
2022-08-04 $20.79 $20.90 $20.79 $20.87 $20.87 155,975
2022-08-03 $20.77 $20.79 $20.65 $20.79 $20.79 76,573
2022-08-02 $20.86 $20.89 $20.70 $20.73 $20.73 44,052
2022-08-01 $20.97 $21.10 $20.92 $20.95 $20.95 187,010
2022-07-29 $20.87 $21.07 $20.82 $21.04 $21.04 52,516
2022-07-28 $20.72 $20.87 $20.59 $20.84 $20.84 73,448
2022-07-27 $20.49 $20.78 $20.45 $20.71 $20.71 128,458
2022-07-26 $20.49 $20.49 $20.34 $20.37 $20.37 119,513
2022-07-25 $20.56 $20.60 $20.50 $20.57 $20.57 133,906
2022-07-22 $20.55 $20.58 $20.34 $20.39 $20.39 102,576
2022-07-21 $20.27 $20.49 $20.24 $20.47 $20.47 71,723
2022-07-20 $20.31 $20.35 $20.20 $20.25 $20.25 42,844
2022-07-19 $20.24 $20.38 $20.23 $20.35 $20.35 114,733
2022-07-18 $20.06 $20.12 $19.87 $19.92 $19.92 245,648
2022-07-15 $19.67 $19.80 $19.61 $19.75 $19.75 426,247
2022-07-14 $19.50 $19.58 $19.30 $19.54 $19.54 109,026
2022-07-13 $19.64 $19.89 $19.63 $19.80 $19.80 42,980
2022-07-12 $19.86 $20.01 $19.86 $19.87 $19.87 81,039
2022-07-11 $19.99 $20.01 $19.86 $19.88 $19.88 120,430
2022-07-08 $20.21 $20.32 $20.12 $20.29 $20.29 61,473
2022-07-07 $20.11 $20.27 $20.11 $20.27 $20.27 88,811
2022-07-06 $19.91 $19.93 $19.78 $19.87 $19.87 211,733
2022-07-05 $19.81 $19.97 $19.73 $19.97 $19.97 101,758
2022-07-01 $20.18 $20.36 $20.10 $20.36 $20.36 215,532
2022-06-30 $20.25 $20.46 $20.14 $20.43 $20.43 86,400
2022-06-29 $20.69 $20.71 $20.43 $20.60 $20.60 125,343
2022-06-28 $20.85 $20.93 $20.62 $20.64 $20.64 69,982
2022-06-27 $20.71 $20.83 $20.69 $20.73 $20.73 108,178
2022-06-24 $20.42 $20.73 $20.40 $20.73 $20.73 137,364
2022-06-23 $20.28 $20.29 $20.08 $20.21 $20.21 139,953
2022-06-22 $20.26 $20.47 $20.21 $20.34 $20.34 199,680
2022-06-21 $20.50 $20.59 $20.46 $20.54 $20.54 41,769
2022-06-17 $20.37 $20.43 $20.12 $20.27 $20.27 157,252
2022-06-16 $20.83 $20.95 $20.73 $20.86 $20.40 160,367
2022-06-15 $21.22 $21.46 $21.07 $21.33 $20.86 101,178
2022-06-14 $21.22 $21.22 $20.92 $21.03 $20.56 71,475
2022-06-13 $21.28 $21.38 $21.11 $21.16 $20.69 131,945
2022-06-10 $21.85 $21.91 $21.73 $21.80 $21.32 61,072
2022-06-09 $22.55 $22.58 $22.25 $22.25 $21.76 47,163
2022-06-08 $22.80 $22.83 $22.66 $22.67 $22.17 35,151
2022-06-07 $22.82 $23.05 $22.82 $23.05 $22.54 58,491
2022-06-06 $23.14 $23.14 $22.90 $22.92 $22.42 65,049
2022-06-03 $23.00 $23.00 $22.85 $22.91 $22.41 26,545
2022-06-02 $22.93 $23.18 $22.88 $23.18 $22.67 24,806
2022-06-01 $23.11 $23.11 $22.71 $22.78 $22.28 67,527
2022-05-31 $23.05 $23.07 $22.94 $22.94 $22.43 79,995
2022-05-27 $22.87 $23.00 $22.87 $23.00 $22.49 62,568
2022-05-26 $22.55 $22.82 $22.55 $22.74 $22.24 274,626
2022-05-25 $22.42 $22.65 $22.42 $22.56 $22.06 1,044,047
2022-05-24 $22.53 $22.63 $22.42 $22.55 $22.05 70,637
2022-05-23 $22.53 $22.70 $22.51 $22.67 $22.17 57,231
2022-05-20 $22.35 $22.39 $22.07 $22.27 $21.78 73,504
2022-05-19 $21.90 $22.23 $21.90 $22.15 $21.66 36,123
2022-05-18 $22.20 $22.25 $21.89 $21.92 $21.43 127,362
2022-05-17 $22.34 $22.40 $22.25 $22.36 $21.87 109,108
2022-05-16 $21.87 $22.07 $21.86 $21.98 $21.49 24,042
2022-05-13 $21.59 $21.95 $21.59 $21.91 $21.43 27,925
2022-05-12 $21.38 $21.53 $21.24 $21.45 $20.98 141,688
2022-05-11 $21.71 $21.95 $21.49 $21.51 $21.03 93,010
2022-05-10 $21.76 $21.80 $21.42 $21.57 $21.09 188,571
2022-05-09 $21.68 $21.69 $21.38 $21.43 $20.96 99,528
2022-05-06 $22.17 $22.21 $21.98 $22.07 $21.58 82,300
2022-05-05 $22.68 $22.68 $22.18 $22.34 $21.85 59,360
2022-05-04 $22.61 $23.02 $22.44 $23.00 $22.49 86,432
2022-05-03 $22.60 $22.70 $22.54 $22.67 $22.17 58,361
2022-05-02 $22.46 $22.52 $22.22 $22.45 $21.95 45,813
2022-04-29 $22.88 $22.93 $22.52 $22.54 $22.04 42,302
2022-04-28 $22.59 $22.82 $22.42 $22.77 $22.27 147,366
2022-04-27 $22.41 $22.61 $22.37 $22.50 $22.00 50,743
2022-04-26 $22.69 $22.69 $22.26 $22.26 $21.77 96,122
2022-04-25 $22.74 $22.86 $22.60 $22.84 $22.33 43,589
2022-04-22 $23.36 $23.36 $23.00 $23.00 $22.49 46,623
2022-04-21 $23.86 $23.86 $23.34 $23.35 $22.84 51,430
2022-04-20 $23.75 $23.78 $23.68 $23.70 $23.18 116,286
2022-04-19 $23.47 $23.62 $23.46 $23.61 $23.09 70,380
2022-04-18 $23.57 $23.71 $23.55 $23.57 $23.05 50,391
2022-04-14 $23.81 $23.81 $23.65 $23.69 $23.17 46,736
2022-04-13 $23.59 $23.80 $23.59 $23.80 $23.28 33,850
2022-04-12 $23.75 $23.78 $23.50 $23.54 $23.02 86,876
2022-04-11 $23.84 $23.85 $23.70 $23.71 $23.19 43,873
2022-04-08 $23.86 $24.03 $23.83 $23.94 $23.41 93,419
2022-04-07 $23.85 $23.92 $23.70 $23.85 $23.32 54,569
2022-04-06 $23.88 $23.95 $23.77 $23.90 $23.37 95,375
2022-04-05 $24.28 $24.35 $24.02 $24.06 $23.53 37,321
2022-04-04 $24.17 $24.35 $24.17 $24.35 $23.81 42,921
2022-04-01 $24.14 $24.20 $24.04 $24.20 $23.67 110,348
2022-03-31 $24.09 $24.11 $23.87 $23.87 $23.34 58,326
2022-03-30 $24.14 $24.26 $24.12 $24.15 $23.62 35,886
2022-03-29 $24.13 $24.17 $23.97 $24.15 $23.62 98,189
2022-03-28 $23.73 $23.76 $23.60 $23.75 $23.23 78,716
2022-03-25 $23.82 $23.84 $23.70 $23.83 $23.30 80,856
2022-03-24 $23.85 $23.85 $23.74 $23.85 $23.32 141,928
2022-03-23 $23.78 $23.89 $23.76 $23.77 $23.25 48,300
2022-03-22 $23.96 $24.02 $23.95 $24.02 $23.49 45,722
2022-03-21 $23.87 $23.88 $23.68 $23.80 $23.28 59,731
2022-03-18 $23.56 $23.97 $23.56 $23.97 $23.44 41,831
2022-03-17 $23.59 $23.88 $23.55 $23.82 $23.14 82,388
2022-03-16 $23.25 $23.62 $23.11 $23.60 $22.93 72,539
2022-03-15 $22.71 $22.84 $22.58 $22.78 $22.13 87,404
2022-03-14 $22.87 $23.00 $22.68 $22.74 $22.09 46,673
2022-03-11 $23.11 $23.11 $22.68 $22.68 $22.03 81,876
2022-03-10 $22.87 $23.04 $22.83 $22.96 $22.31 115,392
2022-03-09 $22.80 $23.26 $22.80 $23.13 $22.47 84,477
2022-03-08 $22.54 $22.80 $22.29 $22.43 $21.79 230,318
2022-03-07 $22.90 $22.94 $22.30 $22.39 $21.75 191,613
2022-03-04 $23.12 $23.36 $22.91 $23.10 $22.44 105,285
2022-03-03 $23.86 $23.93 $23.49 $23.53 $22.86 112,317
2022-03-02 $23.88 $24.07 $23.83 $23.96 $23.28 71,678
2022-03-01 $24.07 $24.22 $23.64 $23.82 $23.14 101,699
2022-02-28 $24.12 $24.36 $24.08 $24.24 $23.55 110,424
2022-02-25 $24.28 $24.62 $24.22 $24.62 $23.91 77,199
2022-02-24 $23.70 $24.11 $23.57 $24.06 $23.38 97,585
2022-02-23 $24.99 $24.99 $24.52 $24.56 $23.86 54,123
2022-02-22 $24.90 $25.00 $24.66 $24.86 $24.15 67,268
2022-02-18 $25.32 $25.34 $25.14 $25.18 $24.46 55,117
2022-02-17 $25.45 $25.46 $25.22 $25.27 $24.55 83,179
2022-02-16 $25.48 $25.73 $25.48 $25.66 $24.93 72,068
2022-02-15 $25.38 $25.51 $25.35 $25.49 $24.76 59,437
2022-02-14 $25.26 $25.26 $25.04 $25.22 $24.50 56,899
2022-02-11 $25.64 $25.75 $25.34 $25.40 $24.68 50,160
2022-02-10 $25.60 $25.93 $25.55 $25.61 $24.88 51,779
2022-02-09 $25.76 $25.83 $25.75 $25.82 $25.09 87,466
2022-02-08 $25.41 $25.54 $25.38 $25.51 $24.78 42,558
2022-02-07 $25.32 $25.49 $25.32 $25.38 $24.66 33,565
2022-02-04 $25.23 $25.39 $25.15 $25.31 $24.59 60,021
2022-02-03 $25.32 $25.37 $25.19 $25.22 $24.50 49,524
2022-02-02 $25.51 $25.51 $25.39 $25.50 $24.77 60,980
2022-02-01 $25.33 $25.35 $25.15 $25.35 $24.63 53,544
2022-01-31 $24.85 $25.22 $24.85 $25.20 $24.48 68,534
2022-01-28 $24.57 $24.76 $24.45 $24.73 $24.03 53,547
2022-01-27 $24.79 $24.88 $24.62 $24.68 $23.98 53,318
2022-01-26 $25.04 $25.06 $24.62 $24.71 $24.01 88,327
2022-01-25 $24.70 $24.99 $24.54 $24.86 $24.15 92,364
2022-01-24 $24.87 $24.98 $24.36 $24.95 $24.24 150,289
2022-01-21 $25.57 $25.57 $25.27 $25.29 $24.57 34,995
2022-01-20 $25.83 $25.95 $25.57 $25.57 $24.84 43,452
2022-01-19 $25.81 $25.84 $25.73 $25.73 $25.00 33,701
2022-01-18 $25.59 $25.68 $25.53 $25.60 $24.87 72,465
2022-01-14 $25.86 $25.98 $25.82 $25.95 $25.21 41,820
2022-01-13 $26.16 $26.18 $25.90 $25.93 $25.19 19,186
2022-01-12 $26.05 $26.22 $26.05 $26.19 $25.44 60,281
2022-01-11 $25.67 $25.98 $25.64 $25.95 $25.21 78,484
2022-01-10 $25.58 $25.63 $25.41 $25.63 $24.90 33,278
2022-01-07 $25.58 $25.74 $25.53 $25.74 $25.01 22,609
2022-01-06 $25.51 $25.59 $25.46 $25.48 $24.76 21,301
2022-01-05 $25.83 $25.86 $25.51 $25.53 $24.80 70,576
2022-01-04 $25.78 $25.85 $25.73 $25.77 $25.04 78,761
2022-01-03 $25.69 $25.76 $25.66 $25.74 $25.01 130,316
2021-12-31 $25.59 $25.67 $25.57 $25.57 $24.84 8,032
2021-12-30 $25.62 $25.65 $25.59 $25.60 $24.87 29,270
2021-12-29 $25.68 $25.68 $25.57 $25.62 $24.89 30,291
2021-12-28 $25.71 $25.75 $25.65 $25.65 $24.92 70,783
2021-12-27 $25.52 $25.68 $25.50 $25.68 $24.95 59,035
2021-12-23 $25.38 $25.51 $25.37 $25.47 $24.75 33,301
2021-12-22 $25.06 $25.29 $25.06 $25.29 $24.57 65,785
2021-12-21 $24.94 $25.11 $24.92 $25.11 $24.40 196,597
2021-12-20 $24.70 $24.85 $24.62 $24.84 $24.13 36,444
2021-12-17 $25.04 $25.11 $24.90 $24.93 $24.22 35,976
2021-12-16 $25.56 $25.63 $25.45 $25.55 $24.57 46,913
2021-12-15 $25.19 $25.46 $25.11 $25.43 $24.45 70,577
2021-12-14 $25.21 $25.26 $25.10 $25.21 $24.23 85,660
2021-12-13 $25.45 $25.46 $25.28 $25.31 $24.33 26,539
2021-12-10 $25.52 $25.56 $25.45 $25.54 $24.55 16,511
2021-12-09 $25.56 $25.57 $25.51 $25.52 $24.53 32,671
2021-12-08 $25.69 $25.75 $25.64 $25.73 $24.73 39,372
2021-12-07 $25.54 $25.67 $25.54 $25.67 $24.68 34,520
2021-12-06 $25.10 $25.28 $25.08 $25.27 $24.29 36,325
2021-12-03 $25.20 $25.20 $24.86 $25.00 $24.03 69,978
2021-12-02 $25.01 $25.16 $24.99 $25.07 $24.10 29,368
2021-12-01 $25.10 $25.29 $24.76 $24.76 $23.80 142,883
2021-11-30 $24.96 $25.04 $24.69 $24.84 $23.88 41,295
2021-11-29 $25.10 $25.10 $24.88 $25.02 $24.05 117,372
2021-11-26 $24.97 $24.97 $24.75 $24.77 $23.81 78,414
2021-11-24 $25.35 $25.48 $25.35 $25.48 $24.49 20,365
2021-11-23 $25.58 $25.65 $25.52 $25.62 $24.63 30,403
2021-11-22 $25.62 $25.69 $25.53 $25.53 $24.54 27,339
2021-11-19 $25.69 $25.72 $25.60 $25.62 $24.63 151,742
2021-11-18 $25.73 $25.81 $25.66 $25.76 $24.76 46,914
2021-11-17 $25.90 $25.90 $25.84 $25.86 $24.86 31,108
2021-11-16 $25.94 $25.96 $25.87 $25.88 $24.88 24,194
2021-11-15 $26.04 $26.04 $25.90 $25.90 $24.90 48,431
2021-11-12 $26.02 $26.07 $26.00 $26.03 $25.02 41,800
2021-11-11 $26.04 $26.11 $26.02 $26.05 $25.04 19,814
2021-11-10 $26.10 $26.11 $25.81 $25.87 $24.87 36,549
2021-11-09 $26.18 $26.18 $26.05 $26.10 $25.09 50,617
2021-11-08 $26.18 $26.21 $26.14 $26.20 $25.19 28,208
2021-11-05 $26.05 $26.08 $26.02 $26.07 $25.06 20,494
2021-11-04 $26.04 $26.04 $25.95 $26.02 $25.01 13,128
2021-11-03 $25.92 $26.17 $25.88 $26.17 $25.16 28,715
2021-11-02 $25.93 $25.95 $25.88 $25.90 $24.90 28,828
2021-11-01 $26.02 $26.10 $25.97 $26.10 $25.09 44,327
2021-10-29 $25.89 $25.89 $25.82 $25.89 $24.89 18,788
2021-10-28 $25.98 $26.12 $25.98 $26.12 $25.11 72,793
2021-10-27 $26.09 $26.15 $26.02 $26.02 $25.01 70,846
2021-10-26 $26.25 $26.28 $26.14 $26.18 $25.17 63,982
2021-10-25 $26.14 $26.18 $26.09 $26.14 $25.13 43,861
2021-10-22 $26.13 $26.20 $26.06 $26.18 $25.17 32,534
2021-10-21 $26.04 $26.07 $26.00 $26.07 $25.06 24,526
2021-10-20 $26.11 $26.22 $26.09 $26.19 $25.18 31,842
2021-10-19 $26.10 $26.20 $26.10 $26.15 $25.14 24,307
2021-10-18 $25.93 $26.08 $25.93 $25.99 $24.98 23,458
2021-10-15 $26.00 $26.09 $25.98 $26.06 $25.05 40,682
2021-10-14 $25.89 $25.91 $25.84 $25.89 $24.89 26,421
2021-10-13 $25.58 $25.67 $25.49 $25.65 $24.66 33,031
2021-10-12 $25.48 $25.49 $25.38 $25.38 $24.40 14,410
2021-10-11 $25.56 $25.59 $25.43 $25.43 $24.45 22,442
2021-10-08 $25.44 $25.48 $25.38 $25.39 $24.41 22,846
2021-10-07 $25.34 $25.49 $25.34 $25.40 $24.41 76,690
2021-10-06 $25.02 $25.21 $24.91 $25.21 $24.23 50,066
2021-10-05 $25.24 $25.38 $25.24 $25.34 $24.36 16,344
2021-10-04 $25.28 $25.32 $25.05 $25.18 $24.21 19,379
2021-10-01 $25.25 $25.38 $25.17 $25.30 $24.32 57,640
2021-09-30 $25.30 $25.41 $25.20 $25.21 $24.23 108,104
2021-09-29 $25.26 $25.30 $25.16 $25.20 $24.22 74,931
2021-09-28 $25.44 $25.45 $25.21 $25.26 $24.28 34,796
2021-09-27 $25.61 $25.71 $25.61 $25.67 $24.68 17,720
2021-09-24 $25.69 $25.75 $25.66 $25.70 $24.71 65,969
2021-09-23 $25.87 $25.97 $25.86 $25.93 $24.92 30,637
2021-09-22 $25.69 $25.83 $25.23 $25.71 $24.71 32,600
2021-09-21 $25.53 $25.57 $25.44 $25.49 $24.50 174,009
2021-09-20 $25.27 $25.36 $25.10 $25.27 $24.29 84,753
2021-09-17 $26.08 $26.08 $25.82 $25.85 $24.85 14,236
2021-09-16 $26.55 $26.60 $26.45 $26.57 $25.20 25,927
2021-09-15 $26.72 $26.79 $26.64 $26.76 $25.39 30,249
2021-09-14 $26.82 $26.82 $26.62 $26.62 $25.25 14,443
2021-09-13 $26.83 $26.84 $26.77 $26.81 $25.43 14,390
2021-09-10 $26.78 $26.81 $26.60 $26.60 $25.23 31,130
2021-09-09 $26.61 $26.67 $26.56 $26.56 $25.20 74,485
2021-09-08 $26.72 $26.73 $26.59 $26.63 $25.26 61,644
2021-09-07 $26.86 $26.90 $26.80 $26.80 $25.42 124,638
2021-09-03 $26.81 $26.88 $26.77 $26.88 $25.50 16,924
2021-09-02 $26.78 $26.83 $26.72 $26.73 $25.36 31,105
2021-09-01 $26.68 $26.80 $26.68 $26.71 $25.34 44,648
2021-08-31 $26.55 $26.56 $26.47 $26.52 $25.16 55,687
2021-08-30 $26.44 $26.56 $26.44 $26.46 $25.10 28,770
2021-08-27 $26.23 $26.47 $26.23 $26.47 $25.11 19,823
2021-08-26 $26.27 $26.27 $26.12 $26.14 $24.80 43,767
2021-08-25 $26.26 $26.35 $26.25 $26.35 $25.00 49,704
2021-08-24 $26.18 $26.33 $26.18 $26.25 $24.90 74,896
2021-08-23 $26.03 $26.19 $26.03 $26.16 $24.82 27,301
2021-08-20 $25.77 $25.93 $25.70 $25.91 $24.58 50,228
2021-08-19 $25.89 $25.98 $25.79 $25.86 $24.53 202,530
2021-08-18 $26.40 $26.44 $26.28 $26.28 $24.93 71,727
2021-08-17 $26.36 $26.40 $26.22 $26.35 $25.00 56,842
2021-08-16 $26.59 $26.63 $26.49 $26.61 $25.24 26,414
2021-08-13 $26.68 $26.74 $26.65 $26.71 $25.34 15,738
2021-08-12 $26.68 $26.68 $26.62 $26.68 $25.31 15,676
2021-08-11 $26.74 $26.76 $26.66 $26.76 $25.39 58,192
2021-08-10 $26.54 $26.60 $26.53 $26.59 $25.22 20,480
2021-08-09 $26.60 $26.63 $26.55 $26.55 $25.19 74,021
2021-08-06 $26.60 $26.60 $26.51 $26.52 $25.16 36,864
2021-08-05 $26.69 $26.72 $26.66 $26.66 $25.29 25,760
2021-08-04 $26.69 $26.72 $26.61 $26.64 $25.27 28,999
2021-08-03 $26.58 $26.67 $26.47 $26.64 $25.27 15,844
2021-08-02 $26.58 $26.62 $26.44 $26.44 $25.08 115,412
2021-07-30 $26.52 $26.52 $26.32 $26.40 $25.04 59,882
2021-07-29 $26.52 $26.59 $26.52 $26.54 $25.18 46,663
2021-07-28 $26.19 $26.43 $26.17 $26.36 $25.01 139,611
2021-07-27 $26.06 $26.13 $26.00 $26.12 $24.78 45,962
2021-07-26 $26.30 $26.32 $26.26 $26.29 $24.94 88,945
2021-07-23 $26.33 $26.34 $26.26 $26.34 $24.99 33,861
2021-07-22 $26.33 $26.33 $26.20 $26.30 $24.95 21,664
2021-07-21 $26.01 $26.28 $26.01 $26.27 $24.92 32,068
2021-07-20 $25.76 $26.02 $25.75 $25.99 $24.65 36,742
2021-07-19 $25.90 $25.90 $25.67 $25.78 $24.46 42,946
2021-07-16 $26.46 $26.46 $26.23 $26.23 $24.88 53,759
2021-07-15 $26.47 $26.51 $26.39 $26.46 $25.10 21,519
2021-07-14 $26.65 $26.65 $26.55 $26.61 $25.24 51,293
2021-07-13 $26.56 $26.61 $26.47 $26.50 $25.14 44,811
2021-07-12 $26.50 $26.59 $26.47 $26.59 $25.22 45,404
2021-07-09 $26.34 $26.56 $26.33 $26.56 $25.20 68,931
2021-07-08 $26.07 $26.15 $25.96 $26.11 $24.77 48,423
2021-07-07 $26.47 $26.51 $26.40 $26.47 $25.11 49,871
2021-07-06 $26.54 $26.54 $26.33 $26.42 $25.06 43,341
2021-07-02 $26.52 $26.65 $26.49 $26.65 $25.28 21,353
2021-07-01 $26.52 $26.55 $26.44 $26.55 $25.19 33,939
2021-06-30 $26.49 $26.58 $26.46 $26.54 $25.18 20,928
2021-06-29 $26.70 $26.73 $26.66 $26.73 $25.36 26,643
2021-06-28 $26.82 $26.82 $26.72 $26.78 $25.40 28,506
2021-06-25 $26.90 $26.90 $26.81 $26.90 $25.52 48,002
2021-06-24 $26.73 $26.81 $26.72 $26.81 $25.43 35,337
2021-06-23 $26.68 $26.72 $26.57 $26.61 $25.24 58,303
2021-06-22 $26.54 $26.69 $26.52 $26.68 $25.31 69,513
2021-06-21 $26.49 $26.70 $26.46 $26.70 $25.33 30,442
2021-06-18 $26.53 $26.53 $26.43 $26.46 $25.10 65,104
2021-06-17 $27.24 $27.24 $27.11 $27.21 $25.50 16,210
2021-06-16 $27.60 $27.61 $27.27 $27.37 $25.65 95,041
2021-06-15 $27.55 $27.57 $27.49 $27.57 $25.84 59,013
2021-06-14 $27.52 $27.61 $27.52 $27.61 $25.87 39,046
2021-06-11 $27.54 $27.58 $27.48 $27.55 $25.82 31,059
2021-06-10 $27.44 $27.57 $27.44 $27.54 $25.81 33,497
2021-06-09 $27.50 $27.50 $27.43 $27.44 $25.71 29,328
2021-06-08 $27.53 $27.53 $27.45 $27.47 $25.74 33,541
2021-06-07 $27.53 $27.58 $27.50 $27.57 $25.84 19,595
2021-06-04 $27.46 $27.56 $27.44 $27.54 $25.81 47,602
2021-06-03 $27.30 $27.34 $27.23 $27.32 $25.60 114,930
2021-06-02 $27.44 $27.53 $27.44 $27.51 $25.78 71,629
2021-06-01 $27.44 $27.46 $27.36 $27.43 $25.71 35,337
2021-05-28 $27.20 $27.25 $27.18 $27.18 $25.47 42,183
2021-05-27 $27.12 $27.18 $27.08 $27.16 $25.45 62,381
2021-05-26 $26.92 $27.03 $26.90 $27.03 $25.33 32,672
2021-05-25 $26.99 $27.03 $26.91 $26.98 $25.28 73,041
2021-05-24 $26.83 $26.98 $26.83 $26.92 $25.23 81,941
2021-05-21 $26.84 $26.87 $26.70 $26.78 $25.10 24,272
2021-05-20 $26.72 $26.85 $26.72 $26.84 $25.15 24,091
2021-05-19 $26.54 $26.69 $26.43 $26.63 $24.96 55,302
2021-05-18 $26.86 $26.90 $26.80 $26.80 $25.11 16,445
2021-05-17 $26.52 $26.66 $26.52 $26.66 $24.98 24,507
2021-05-14 $26.50 $26.71 $26.50 $26.71 $25.03 63,715
2021-05-13 $26.18 $26.35 $26.17 $26.34 $24.68 30,834
2021-05-12 $26.46 $26.50 $26.18 $26.19 $24.55 50,960
2021-05-11 $26.47 $26.68 $26.42 $26.66 $24.98 118,409
2021-05-10 $27.06 $27.09 $26.89 $26.89 $25.20 12,114
2021-05-07 $26.77 $27.06 $26.77 $27.04 $25.34 71,610
2021-05-06 $26.51 $26.72 $26.51 $26.71 $25.03 86,002
2021-05-05 $26.39 $26.55 $26.39 $26.50 $24.83 19,500
2021-05-04 $26.28 $26.29 $26.07 $26.22 $24.57 53,520
2021-05-03 $26.37 $26.49 $26.33 $26.47 $24.81 20,525
2021-04-30 $26.53 $26.53 $26.21 $26.26 $24.61 81,621
2021-04-29 $26.75 $26.76 $26.52 $26.70 $25.02 112,956
2021-04-28 $26.51 $26.69 $26.51 $26.63 $24.96 60,166
2021-04-27 $26.53 $26.56 $26.49 $26.53 $24.86 33,079
2021-04-26 $26.58 $26.63 $26.54 $26.57 $24.90 16,387
2021-04-23 $26.39 $26.57 $26.39 $26.55 $24.88 88,911
2021-04-22 $26.34 $26.34 $26.17 $26.23 $24.58 43,200
2021-04-21 $26.04 $26.35 $26.04 $26.33 $24.67 54,953
2021-04-20 $26.31 $26.31 $26.08 $26.13 $24.49 98,426
2021-04-19 $26.51 $26.54 $26.41 $26.44 $24.78 44,030
2021-04-16 $26.43 $26.53 $26.39 $26.48 $24.82 49,116
2021-04-15 $26.28 $26.37 $26.28 $26.36 $24.70 16,026
2021-04-14 $26.13 $26.24 $26.12 $26.16 $24.52 101,952
2021-04-13 $25.98 $26.11 $25.97 $26.07 $24.43 118,743
2021-04-12 $26.01 $26.01 $25.92 $25.96 $24.33 38,696
2021-04-09 $26.07 $26.15 $26.06 $26.15 $24.50 35,907
2021-04-08 $26.19 $26.26 $26.17 $26.22 $24.57 27,268
2021-04-07 $26.00 $26.04 $25.95 $26.01 $24.37 34,317
2021-04-06 $25.94 $26.04 $25.94 $25.99 $24.36 114,095
2021-04-05 $26.02 $26.17 $25.99 $26.12 $24.48 57,112
2021-04-01 $25.78 $25.92 $25.78 $25.88 $24.25 23,039
2021-03-31 $25.77 $25.77 $25.64 $25.69 $24.07 26,106
2021-03-30 $25.67 $25.80 $25.65 $25.75 $24.13 29,314
2021-03-29 $25.71 $25.82 $25.71 $25.79 $24.17 137,702
2021-03-26 $25.47 $25.75 $25.47 $25.75 $24.13 75,969
2021-03-25 $25.18 $25.34 $25.14 $25.34 $23.75 20,356
2021-03-24 $25.25 $25.34 $25.12 $25.14 $23.56 35,150
2021-03-23 $25.50 $25.55 $25.32 $25.35 $23.76 28,702
2021-03-22 $25.59 $25.72 $25.58 $25.66 $24.05 25,795
2021-03-19 $25.60 $25.75 $25.50 $25.69 $24.07 37,352
2021-03-18 $25.78 $25.92 $25.69 $25.69 $23.96 41,118
2021-03-17 $25.69 $25.99 $25.66 $25.94 $24.20 42,707
2021-03-16 $25.80 $25.85 $25.75 $25.81 $24.07 190,980
2021-03-15 $25.67 $25.75 $25.59 $25.75 $24.02 19,908
2021-03-12 $25.58 $25.76 $25.57 $25.76 $24.03 50,240
2021-03-11 $25.68 $25.79 $25.62 $25.79 $24.06 140,966
2021-03-10 $25.35 $25.42 $25.26 $25.39 $23.68 24,652
2021-03-09 $25.20 $25.33 $25.20 $25.27 $23.57 78,612
2021-03-08 $24.99 $25.15 $24.95 $24.98 $23.30 22,637
2021-03-05 $25.24 $25.31 $24.98 $25.29 $23.59 35,307
2021-03-04 $25.33 $25.42 $24.93 $25.05 $23.37 31,724
2021-03-03 $25.39 $25.41 $25.27 $25.30 $23.60 23,037
2021-03-02 $25.38 $25.48 $25.30 $25.39 $23.68 40,305
2021-03-01 $25.22 $25.50 $25.22 $25.44 $23.73 139,662
2021-02-26 $25.28 $25.28 $24.99 $25.01 $23.33 72,797
2021-02-25 $25.83 $25.92 $25.35 $25.42 $23.71 128,363
2021-02-24 $25.54 $25.78 $25.47 $25.73 $24.00 79,627
2021-02-23 $25.59 $25.80 $25.40 $25.74 $24.01 87,445
2021-02-22 $25.63 $25.83 $25.63 $25.69 $23.96 45,013
2021-02-19 $25.72 $25.81 $25.66 $25.70 $23.97 67,317
2021-02-18 $25.59 $25.66 $25.46 $25.66 $23.94 23,479
2021-02-17 $25.61 $25.72 $25.54 $25.68 $23.95 53,705
2021-02-16 $25.72 $25.79 $25.65 $25.67 $23.94 78,747
2021-02-12 $25.35 $25.57 $25.35 $25.55 $23.83 96,420
2021-02-11 $25.42 $25.45 $25.36 $25.43 $23.72 54,261
2021-02-10 $25.38 $25.38 $25.15 $25.22 $23.52 83,044
2021-02-09 $25.14 $25.32 $25.14 $25.27 $23.57 91,815
2021-02-08 $25.09 $25.16 $25.09 $25.16 $23.47 108,601
2021-02-05 $24.87 $24.98 $24.81 $24.97 $23.29 121,447
2021-02-04 $24.70 $24.78 $24.67 $24.76 $23.10 82,542
2021-02-03 $24.81 $24.81 $24.70 $24.79 $23.12 40,752
2021-02-02 $24.72 $24.78 $24.62 $24.78 $23.11 102,071
2021-02-01 $24.45 $24.57 $24.37 $24.55 $22.90 70,680
2021-01-29 $24.33 $24.34 $24.00 $24.07 $22.45 83,198
2021-01-28 $24.57 $24.79 $24.56 $24.70 $23.04 78,881
2021-01-27 $24.68 $24.75 $24.49 $24.49 $22.84 43,675
2021-01-26 $25.09 $25.10 $25.00 $25.09 $23.40 52,933
2021-01-25 $24.98 $25.08 $24.82 $25.07 $23.38 41,374
2021-01-22 $25.04 $25.13 $25.01 $25.09 $23.40 43,408
2021-01-21 $25.29 $25.30 $25.14 $25.28 $23.58 31,088
2021-01-20 $25.22 $25.31 $25.16 $25.29 $23.59 55,200
2021-01-19 $25.15 $25.17 $25.07 $25.13 $23.44 32,432
2021-01-15 $25.02 $25.03 $24.85 $24.93 $23.25 72,744
2021-01-14 $25.16 $25.35 $25.14 $25.26 $23.56 27,276
2021-01-13 $25.07 $25.12 $25.03 $25.05 $23.37 39,968
2021-01-12 $24.89 $25.07 $24.83 $25.07 $23.38 24,414
2021-01-11 $24.80 $24.95 $24.80 $24.86 $23.19 63,308
2021-01-08 $25.02 $25.12 $24.91 $25.12 $23.43 159,989
2021-01-07 $24.70 $24.89 $24.66 $24.89 $23.22 72,287
2021-01-06 $24.65 $24.94 $24.63 $24.82 $23.15 69,362
2021-01-05 $24.33 $24.58 $24.33 $24.55 $22.90 25,773
2021-01-04 $24.56 $24.57 $24.19 $24.24 $22.61 68,992
2020-12-31 $24.18 $24.22 $24.13 $24.16 $22.54 83,028
2020-12-30 $24.33 $24.38 $24.25 $24.27 $22.64 26,107
2020-12-29 $24.24 $24.26 $24.16 $24.17 $22.55 29,610
2020-12-28 $24.07 $24.12 $24.01 $24.04 $22.42 77,565
2020-12-24 $23.81 $23.83 $23.78 $23.83 $22.22 72,998
2020-12-23 $23.68 $23.78 $23.68 $23.77 $22.17 41,752
2020-12-22 $23.58 $23.58 $23.48 $23.53 $21.95 28,454
2020-12-21 $23.42 $23.70 $23.39 $23.67 $22.08 29,647
2020-12-18 $24.07 $24.08 $24.00 $24.05 $22.43 54,997
2020-12-17 $24.22 $24.25 $24.18 $24.20 $22.47 89,019
2020-12-16 $24.06 $24.14 $23.92 $24.10 $22.37 46,648
2020-12-15 $23.93 $24.03 $23.86 $24.00 $22.28 38,080
2020-12-14 $23.95 $23.98 $23.81 $23.81 $22.10 66,254
2020-12-11 $23.77 $23.84 $23.74 $23.82 $22.11 20,701
2020-12-10 $23.70 $23.94 $23.70 $23.88 $22.17 39,895
2020-12-09 $23.91 $23.91 $23.64 $23.76 $22.05 21,785
2020-12-08 $23.67 $23.76 $23.67 $23.74 $22.04 102,719
2020-12-07 $23.71 $23.75 $23.62 $23.67 $21.97 185,731
2020-12-04 $23.78 $23.81 $23.74 $23.78 $22.08 43,646
2020-12-03 $23.61 $23.70 $23.58 $23.58 $21.89 20,947
2020-12-02 $23.40 $23.51 $23.37 $23.46 $21.78 40,262
2020-12-01 $23.24 $23.39 $23.24 $23.36 $21.69 65,672
2020-11-30 $23.29 $23.29 $22.91 $22.91 $21.27 93,793
2020-11-27 $23.37 $23.45 $23.37 $23.43 $21.75 92,819
2020-11-25 $23.20 $23.34 $23.19 $23.34 $21.67 63,756
2020-11-24 $23.10 $23.30 $23.10 $23.28 $21.61 75,923
2020-11-23 $23.01 $23.03 $22.85 $22.96 $21.32 38,571
2020-11-20 $22.87 $22.91 $22.81 $22.85 $21.21 77,506
2020-11-19 $22.71 $22.83 $22.65 $22.81 $21.18 27,062
2020-11-18 $22.86 $22.92 $22.74 $22.74 $21.11 38,399
2020-11-17 $22.70 $22.84 $22.66 $22.78 $21.15 79,799
2020-11-16 $22.66 $22.72 $22.62 $22.69 $21.06 30,569
2020-11-13 $22.27 $22.44 $22.27 $22.43 $20.82 29,707
2020-11-12 $22.28 $22.33 $22.09 $22.10 $20.51 42,571
2020-11-11 $22.38 $22.46 $22.37 $22.44 $20.83 66,133
2020-11-10 $22.21 $22.35 $22.18 $22.24 $20.65 21,336
2020-11-09 $22.42 $22.42 $22.01 $22.04 $20.46 201,151
2020-11-06 $21.49 $21.59 $21.44 $21.50 $19.96 47,731
2020-11-05 $21.39 $21.46 $21.30 $21.40 $19.87 52,154
2020-11-04 $20.89 $21.20 $20.85 $21.10 $19.59 49,857
2020-11-03 $20.71 $20.87 $20.71 $20.78 $19.29 51,802
2020-11-02 $20.36 $20.41 $20.28 $20.41 $18.95 96,151
2020-10-30 $20.14 $20.16 $20.05 $20.15 $18.71 39,880
2020-10-29 $20.12 $20.25 $20.02 $20.20 $18.75 216,956
2020-10-28 $20.28 $20.30 $20.11 $20.11 $18.67 86,313
2020-10-27 $20.83 $20.83 $20.70 $20.74 $19.25 129,186
2020-10-26 $20.91 $20.96 $20.75 $20.85 $19.36 21,007
2020-10-23 $21.14 $21.17 $21.06 $21.17 $19.66 40,745
2020-10-22 $21.02 $21.09 $20.93 $21.06 $19.55 170,371
2020-10-21 $21.04 $21.12 $20.98 $20.99 $19.49 67,532
2020-10-20 $21.01 $21.11 $21.01 $21.04 $19.53 29,573
2020-10-19 $21.04 $21.07 $20.86 $20.88 $19.38 38,367
2020-10-16 $20.98 $21.03 $20.93 $20.95 $19.45 86,124
2020-10-15 $20.85 $20.97 $20.82 $20.96 $19.46 201,620
2020-10-14 $21.23 $21.33 $21.15 $21.19 $19.67 142,369
2020-10-13 $21.25 $21.25 $21.15 $21.21 $19.69 23,015
2020-10-12 $21.37 $21.44 $21.35 $21.40 $19.87 21,489
2020-10-09 $21.27 $21.38 $21.25 $21.31 $19.78 172,028
2020-10-08 $21.04 $21.12 $21.02 $21.11 $19.59 42,023
2020-10-07 $20.90 $20.97 $20.87 $20.95 $19.44 46,421
2020-10-06 $21.00 $21.02 $20.76 $20.79 $19.30 50,282
2020-10-05 $20.86 $21.02 $20.86 $21.00 $19.50 46,760
2020-10-02 $20.55 $20.82 $20.55 $20.76 $19.27 36,593
2020-10-01 $20.80 $20.80 $20.69 $20.78 $19.29 40,504
2020-09-30 $20.67 $20.76 $20.60 $20.68 $19.20 129,157
2020-09-29 $20.72 $20.73 $20.58 $20.65 $19.17 62,314
2020-09-28 $20.60 $20.70 $20.59 $20.66 $19.18 51,922
2020-09-25 $20.17 $20.36 $20.15 $20.35 $18.89 96,523
2020-09-24 $20.30 $20.46 $20.22 $20.37 $18.91 43,434
2020-09-23 $20.63 $20.65 $20.35 $20.36 $18.90 45,479
2020-09-22 $20.63 $20.64 $20.43 $20.61 $19.13 55,610
2020-09-21 $20.62 $20.66 $20.42 $20.66 $19.18 90,288
2020-09-18 $21.16 $21.19 $21.04 $21.06 $19.55 29,024
2020-09-17 $21.35 $21.51 $21.35 $21.51 $19.73 26,933
2020-09-16 $21.55 $21.62 $21.47 $21.48 $19.70 29,290
2020-09-15 $21.58 $21.58 $21.49 $21.51 $19.73 65,169
2020-09-14 $21.37 $21.40 $21.32 $21.35 $19.59 63,976
2020-09-11 $21.22 $21.27 $21.16 $21.21 $19.45 30,408
2020-09-10 $21.35 $21.38 $21.03 $21.05 $19.31 96,311
2020-09-09 $21.27 $21.35 $21.21 $21.30 $19.54 86,057
2020-09-08 $20.96 $21.10 $20.92 $20.95 $19.22 48,367
2020-09-04 $21.30 $21.33 $20.98 $21.30 $19.54 28,792
2020-09-03 $21.55 $21.56 $21.18 $21.20 $19.45 63,039
2020-09-02 $21.54 $21.64 $21.48 $21.64 $19.85 34,780
2020-09-01 $21.45 $21.49 $21.38 $21.48 $19.70 52,733
2020-08-31 $21.49 $21.49 $21.38 $21.44 $19.67 35,213
2020-08-28 $21.61 $21.66 $21.53 $21.66 $19.87 77,924
2020-08-27 $21.58 $21.62 $21.46 $21.50 $19.73 53,080
2020-08-26 $21.58 $21.70 $21.58 $21.66 $19.87 37,859
2020-08-25 $21.67 $21.69 $21.49 $21.62 $19.83 33,071
2020-08-24 $21.61 $21.63 $21.51 $21.58 $19.80 28,532
2020-08-21 $21.25 $21.37 $21.25 $21.37 $19.60 46,523
2020-08-20 $21.31 $21.48 $21.28 $21.46 $19.69 28,324
2020-08-19 $21.62 $21.68 $21.50 $21.50 $19.72 54,041
2020-08-18 $21.62 $21.62 $21.52 $21.58 $19.80 50,329
2020-08-17 $21.57 $21.59 $21.55 $21.59 $19.80 56,606
2020-08-14 $21.36 $21.50 $21.36 $21.43 $19.66 105,081
2020-08-13 $21.58 $21.58 $21.43 $21.48 $19.70 49,296
2020-08-12 $21.55 $21.70 $21.55 $21.64 $19.85 48,459
2020-08-11 $21.44 $21.44 $21.22 $21.24 $19.48 29,412
2020-08-10 $21.09 $21.17 $21.07 $21.17 $19.42 45,606
2020-08-07 $20.93 $21.04 $20.91 $21.00 $19.26 64,203
2020-08-06 $21.10 $21.22 $21.05 $21.21 $19.46 56,247
2020-08-05 $21.22 $21.29 $21.13 $21.17 $19.42 60,930
2020-08-04 $20.90 $21.05 $20.88 $21.04 $19.30 66,752
2020-08-03 $20.74 $20.88 $20.72 $20.87 $19.14 45,793
2020-07-31 $20.84 $20.84 $20.51 $20.64 $18.93 44,730
2020-07-30 $20.81 $20.95 $20.64 $20.95 $19.22 56,625
2020-07-29 $21.14 $21.26 $21.11 $21.25 $19.49 67,672
2020-07-28 $21.16 $21.17 $21.05 $21.07 $19.32 87,519
2020-07-27 $21.15 $21.25 $21.15 $21.25 $19.49 59,895
2020-07-24 $20.87 $21.02 $20.86 $21.01 $19.27 531,750
2020-07-23 $21.10 $21.17 $20.95 $20.99 $19.25 149,644
2020-07-22 $21.15 $21.20 $21.10 $21.18 $19.43 96,568
2020-07-21 $21.16 $21.21 $21.10 $21.10 $19.36 40,637
2020-07-20 $21.02 $21.11 $20.97 $21.11 $19.36 71,276
2020-07-17 $20.94 $20.98 $20.89 $20.96 $19.23 36,771
2020-07-16 $20.88 $20.95 $20.87 $20.91 $19.18 33,497
2020-07-15 $21.01 $21.10 $20.93 $21.00 $19.26 114,001
2020-07-14 $20.62 $20.87 $20.62 $20.83 $19.11 110,300
2020-07-13 $20.75 $20.87 $20.55 $20.59 $18.89 129,991
2020-07-10 $20.52 $20.62 $20.50 $20.60 $18.90 89,681
2020-07-09 $20.75 $20.75 $20.40 $20.49 $18.80 95,591
2020-07-08 $20.60 $20.73 $20.55 $20.73 $19.02 86,390
2020-07-07 $20.68 $20.74 $20.54 $20.54 $18.84 123,919
2020-07-06 $20.86 $20.91 $20.82 $20.88 $19.15 100,071
2020-07-02 $20.54 $20.64 $20.48 $20.48 $18.79 68,477
2020-07-01 $20.15 $20.27 $20.13 $20.25 $18.58 33,856
2020-06-30 $20.05 $20.17 $20.03 $20.11 $18.45 76,344
2020-06-29 $20.10 $20.19 $20.03 $20.17 $18.50 141,583
2020-06-26 $20.26 $20.28 $20.04 $20.09 $18.43 104,307
2020-06-25 $20.15 $20.36 $20.09 $20.36 $18.68 57,037
2020-06-24 $20.40 $20.42 $20.09 $20.16 $18.49 64,649
2020-06-23 $20.70 $20.73 $20.56 $20.60 $18.90 82,538
2020-06-22 $20.38 $20.54 $20.38 $20.51 $18.81 33,925
2020-06-19 $20.67 $20.67 $20.32 $20.34 $18.66 68,439
2020-06-18 $20.58 $20.69 $20.58 $20.62 $18.68 54,642
2020-06-17 $20.75 $20.79 $20.64 $20.66 $18.72 75,191
2020-06-16 $20.77 $20.79 $20.42 $20.57 $18.64 146,682
2020-06-15 $20.00 $20.48 $19.95 $20.42 $18.50 105,437
2020-06-12 $20.54 $20.55 $20.13 $20.45 $18.53 76,987
2020-06-11 $20.60 $20.63 $20.03 $20.06 $18.17 230,285
2020-06-10 $21.26 $21.27 $21.10 $21.17 $19.18 22,903
2020-06-09 $21.09 $21.23 $21.04 $21.18 $19.19 154,943
2020-06-08 $21.24 $21.40 $21.13 $21.40 $19.39 25,820
2020-06-05 $21.09 $21.22 $21.08 $21.09 $19.11 64,789
2020-06-04 $20.65 $20.80 $20.62 $20.70 $18.75 70,117
2020-06-03 $20.61 $20.86 $20.61 $20.80 $18.84 365,479
2020-06-02 $20.19 $20.35 $20.17 $20.35 $18.44 379,264
2020-06-01 $19.74 $20.05 $19.66 $20.05 $18.16 141,139
2020-05-29 $19.60 $19.64 $19.42 $19.63 $17.78 102,830
2020-05-28 $19.75 $19.90 $19.67 $19.67 $17.82 154,753
2020-05-27 $19.58 $19.65 $19.43 $19.64 $17.79 179,675
2020-05-26 $19.32 $19.39 $19.27 $19.30 $17.48 117,315
2020-05-22 $18.70 $18.70 $18.57 $18.67 $16.91 250,152
2020-05-21 $18.93 $19.01 $18.78 $18.82 $17.05 76,042
2020-05-20 $18.97 $19.09 $18.94 $19.02 $17.23 77,148
2020-05-19 $18.82 $18.90 $18.70 $18.70 $16.94 113,568
2020-05-18 $18.67 $18.99 $18.67 $18.95 $17.17 246,551
2020-05-15 $18.26 $18.33 $18.17 $18.29 $16.57 145,540
2020-05-14 $18.05 $18.35 $17.94 $18.31 $16.59 224,564
2020-05-13 $18.68 $18.68 $18.33 $18.42 $16.69 114,069
2020-05-12 $18.86 $18.93 $18.63 $18.63 $16.88 281,367
2020-05-11 $18.74 $18.85 $18.71 $18.83 $17.06 295,710
2020-05-08 $18.75 $18.88 $18.74 $18.86 $17.09 231,192
2020-05-07 $18.56 $18.66 $18.48 $18.57 $16.82 180,250
2020-05-06 $18.64 $18.64 $18.39 $18.43 $16.70 55,823
2020-05-05 $18.61 $18.69 $18.54 $18.56 $16.81 174,279
2020-05-04 $18.34 $18.50 $18.29 $18.47 $16.73 189,245
2020-05-01 $18.56 $18.62 $18.38 $18.40 $16.67 196,104
2020-04-30 $19.11 $19.13 $18.85 $18.94 $17.16 165,856
2020-04-29 $19.13 $19.34 $19.11 $19.24 $17.43 197,458
2020-04-28 $18.91 $18.92 $18.71 $18.72 $16.96 204,907
2020-04-27 $18.42 $18.60 $18.40 $18.56 $16.81 265,433
2020-04-24 $18.30 $18.35 $18.14 $18.34 $16.61 203,345
2020-04-23 $18.25 $18.50 $18.14 $18.17 $16.46 368,249
2020-04-22 $18.16 $18.18 $18.09 $18.15 $16.44 161,588
2020-04-21 $17.88 $18.04 $17.75 $17.79 $16.12 240,000
2020-04-20 $18.27 $18.49 $18.18 $18.18 $16.47 174,792
2020-04-17 $18.47 $18.56 $18.35 $18.55 $16.81 184,349
2020-04-16 $18.25 $18.27 $17.94 $18.04 $16.34 233,222
2020-04-15 $18.17 $18.24 $18.01 $18.10 $16.40 219,967
2020-04-14 $18.71 $18.80 $18.60 $18.65 $16.90 122,863
2020-04-13 $18.45 $18.50 $18.30 $18.39 $16.66 188,180
2020-04-09 $18.53 $18.74 $18.42 $18.54 $16.80 97,637
2020-04-08 $18.10 $18.28 $17.99 $18.20 $16.49 155,174
2020-04-07 $18.50 $18.63 $18.02 $18.05 $16.35 515,091
2020-04-06 $17.72 $18.04 $17.69 $17.97 $16.28 556,332
2020-04-03 $17.33 $17.33 $16.96 $17.10 $15.49 386,469
2020-04-02 $17.24 $17.53 $17.22 $17.52 $15.87 198,862
2020-04-01 $17.29 $17.45 $17.06 $17.07 $15.46 156,791
2020-03-31 $17.60 $17.93 $17.57 $17.72 $16.05 395,008
2020-03-30 $17.38 $17.72 $17.26 $17.68 $16.02 287,663
2020-03-27 $17.30 $17.65 $17.13 $17.39 $15.75 402,963
2020-03-26 $17.43 $18.06 $17.43 $18.06 $16.36 970,563
2020-03-25 $16.93 $17.77 $16.79 $17.35 $15.72 703,803
2020-03-24 $16.50 $16.84 $16.34 $16.73 $15.16 391,151
2020-03-23 $15.74 $15.84 $15.37 $15.46 $14.01 385,617
2020-03-20 $16.44 $16.50 $15.71 $15.80 $14.31 811,481
2020-03-19 $15.85 $16.38 $15.71 $16.05 $14.38 1,144,786
2020-03-18 $15.96 $16.39 $15.61 $15.94 $14.28 275,343
2020-03-17 $16.53 $17.03 $16.40 $16.99 $15.22 192,940
2020-03-16 $16.22 $16.93 $16.13 $16.33 $14.63 303,304
2020-03-13 $18.44 $18.44 $17.40 $18.33 $16.42 418,086
2020-03-12 $17.94 $18.09 $13.67 $17.50 $15.68 265,192
2020-03-11 $19.92 $19.92 $19.35 $19.46 $17.43 212,995
2020-03-10 $20.48 $20.52 $19.93 $20.52 $18.38 157,724
2020-03-09 $20.00 $20.34 $19.71 $19.71 $17.66 296,629
2020-03-06 $21.47 $21.64 $21.35 $21.49 $19.25 132,783
2020-03-05 $21.93 $22.06 $21.70 $21.82 $19.55 156,790
2020-03-04 $22.20 $22.44 $22.01 $22.43 $20.10 246,543
2020-03-03 $22.16 $22.38 $21.78 $21.87 $19.59 371,466
2020-03-02 $21.73 $22.10 $21.58 $22.10 $19.80 225,669
2020-02-28 $21.41 $21.76 $21.33 $21.74 $19.48 406,850
2020-02-27 $22.24 $22.43 $21.91 $21.91 $19.63 365,325
2020-02-26 $22.72 $22.87 $22.61 $22.63 $20.27 546,264
2020-02-25 $23.00 $23.01 $22.51 $22.52 $20.18 426,941
2020-02-24 $22.87 $23.04 $22.81 $22.89 $20.51 857,562
2020-02-21 $23.77 $23.85 $23.73 $23.78 $21.31 428,977
2020-02-20 $23.85 $23.91 $23.72 $23.81 $21.33 211,281
2020-02-19 $23.98 $23.99 $23.94 $23.96 $21.47 169,194
2020-02-18 $23.85 $23.92 $23.85 $23.86 $21.38 158,971
2020-02-14 $24.12 $24.16 $23.97 $24.00 $21.50 6,511,137
2020-02-13 $24.04 $24.21 $24.04 $24.10 $21.59 70,712
2020-02-12 $24.18 $24.21 $24.12 $24.20 $21.68 74,150
2020-02-11 $24.06 $24.11 $24.00 $24.06 $21.56 69,819
2020-02-10 $23.74 $23.87 $23.74 $23.87 $21.39 102,741
2020-02-07 $23.87 $23.88 $23.76 $23.78 $21.31 188,213
2020-02-06 $24.13 $24.13 $24.04 $24.10 $21.59 105,290
2020-02-05 $24.14 $24.14 $24.05 $24.13 $21.62 117,558
2020-02-04 $23.88 $23.93 $23.86 $23.90 $21.41 49,417
2020-02-03 $23.52 $23.63 $23.49 $23.49 $21.05 559,534
2020-01-31 $23.66 $23.66 $23.44 $23.48 $21.04 60,771
2020-01-30 $23.73 $23.91 $23.69 $23.91 $21.42 191,213
2020-01-29 $24.00 $24.00 $23.91 $23.92 $21.43 45,431
2020-01-28 $23.79 $23.95 $23.79 $23.95 $21.46 61,246
2020-01-27 $23.69 $23.78 $23.65 $23.65 $21.19 95,143
2020-01-24 $24.39 $24.40 $24.17 $24.22 $21.70 115,588
2020-01-23 $24.29 $24.41 $24.20 $24.38 $21.84 83,716
2020-01-22 $24.52 $24.53 $24.46 $24.46 $21.91 83,101
2020-01-21 $24.57 $24.57 $24.45 $24.45 $21.91 110,974
2020-01-17 $24.79 $24.82 $24.75 $24.81 $22.23 72,525
2020-01-16 $24.62 $24.68 $24.59 $24.67 $22.10 117,130
2020-01-15 $24.50 $24.55 $24.47 $24.52 $21.97 125,479
2020-01-14 $24.54 $24.61 $24.51 $24.58 $22.02 58,359
2020-01-13 $24.43 $24.59 $24.39 $24.59 $22.03 65,034
2020-01-10 $24.44 $24.45 $24.36 $24.37 $21.83 88,014
2020-01-09 $24.35 $24.39 $24.31 $24.36 $21.82 105,870
2020-01-08 $24.19 $24.36 $24.19 $24.27 $21.74 95,498
2020-01-07 $24.30 $24.30 $24.22 $24.22 $21.70 97,193
2020-01-06 $24.19 $24.35 $24.19 $24.32 $21.79 63,980
2020-01-03 $24.29 $24.40 $24.27 $24.31 $21.78 110,796
2020-01-02 $24.45 $24.54 $24.44 $24.53 $21.98 84,829
2019-12-31 $24.23 $24.31 $24.16 $24.29 $21.76 59,787
2019-12-30 $24.34 $24.37 $24.16 $24.20 $21.68 210,800
2019-12-27 $24.39 $24.39 $24.29 $24.33 $21.80 50,571
2019-12-26 $24.19 $24.23 $24.15 $24.23 $21.71 17,302
2019-12-24 $24.12 $24.12 $24.05 $24.07 $21.56 20,547
2019-12-23 $24.06 $24.10 $24.04 $24.08 $21.57 125,630
2019-12-20 $24.09 $24.11 $24.04 $24.05 $21.55 93,439
2019-12-19 $24.17 $24.23 $24.15 $24.22 $21.53 90,354
2019-12-18 $24.20 $24.23 $24.15 $24.18 $21.49 244,707
2019-12-17 $24.21 $24.25 $24.18 $24.20 $21.51 96,885
2019-12-16 $24.24 $24.31 $24.24 $24.30 $21.60 96,959
2019-12-13 $23.95 $24.11 $23.94 $24.00 $21.33 75,487
2019-12-12 $23.61 $23.84 $23.54 $23.84 $21.19 122,085
2019-12-11 $23.49 $23.63 $23.49 $23.62 $21.00 115,065
2019-12-10 $23.44 $23.48 $23.38 $23.42 $20.82 161,821
2019-12-09 $23.48 $23.52 $23.44 $23.45 $20.85 118,718
2019-12-06 $23.49 $23.52 $23.46 $23.52 $20.91 145,425
2019-12-05 $23.36 $23.38 $23.30 $23.36 $20.77 74,242
2019-12-04 $23.27 $23.34 $23.26 $23.34 $20.75 100,371
2019-12-03 $23.02 $23.14 $22.96 $23.11 $20.54 103,531
2019-12-02 $23.32 $23.32 $23.15 $23.20 $20.62 81,650
2019-11-29 $23.27 $23.30 $23.25 $23.27 $20.69 34,145
2019-11-27 $23.46 $23.49 $23.43 $23.46 $20.85 88,867
2019-11-26 $23.41 $23.46 $23.39 $23.45 $20.85 74,069
2019-11-25 $23.41 $23.48 $23.40 $23.44 $20.84 120,921
2019-11-22 $23.38 $23.38 $23.28 $23.32 $20.73 74,906
2019-11-21 $23.28 $23.29 $23.20 $23.27 $20.69 94,416
2019-11-20 $23.34 $23.36 $23.23 $23.27 $20.69 152,935
2019-11-19 $23.54 $23.54 $23.44 $23.47 $20.86 57,484
2019-11-18 $23.39 $23.47 $23.39 $23.44 $20.84 28,109
2019-11-15 $23.31 $23.39 $23.31 $23.35 $20.76 54,474
2019-11-14 $23.24 $23.28 $23.19 $23.27 $20.69 47,377
2019-11-13 $23.28 $23.35 $23.28 $23.33 $20.74 60,424
2019-11-12 $23.45 $23.45 $23.37 $23.41 $20.81 88,645
2019-11-11 $23.36 $23.42 $23.36 $23.40 $20.80 80,127
2019-11-08 $23.46 $23.47 $23.41 $23.46 $20.85 46,420
2019-11-07 $23.58 $23.61 $23.54 $23.55 $20.93 114,435
2019-11-06 $23.46 $23.48 $23.39 $23.41 $20.81 106,843
2019-11-05 $23.46 $23.47 $23.41 $23.42 $20.82 175,004
2019-11-04 $23.46 $23.46 $23.37 $23.40 $20.80 91,839
2019-11-01 $23.16 $23.28 $23.16 $23.26 $20.68 225,739
2019-10-31 $23.10 $23.10 $22.99 $23.06 $20.50 67,993
2019-10-30 $23.04 $23.19 $23.02 $23.19 $20.61 103,278
2019-10-29 $23.04 $23.11 $23.02 $23.06 $20.50 61,926
2019-10-28 $23.14 $23.18 $23.14 $23.16 $20.59 81,286
2019-10-25 $22.97 $23.08 $22.97 $23.06 $20.50 168,309
2019-10-24 $23.10 $23.10 $23.03 $23.05 $20.49 68,363
2019-10-23 $22.92 $23.02 $22.90 $23.01 $20.45 153,566
2019-10-22 $22.90 $22.99 $22.86 $22.90 $20.36 74,948
2019-10-21 $22.88 $22.88 $22.84 $22.86 $20.32 179,986
2019-10-18 $22.73 $22.77 $22.67 $22.75 $20.22 382,562
2019-10-17 $22.70 $22.73 $22.64 $22.70 $20.18 605,117
2019-10-16 $22.51 $22.62 $22.51 $22.61 $20.10 89,544
2019-10-15 $22.37 $22.61 $22.37 $22.53 $20.03 98,516
2019-10-14 $22.31 $22.37 $22.31 $22.34 $19.86 33,191
2019-10-11 $22.39 $22.54 $22.39 $22.44 $19.95 127,309
2019-10-10 $21.91 $22.10 $21.91 $22.09 $19.64 94,833
2019-10-09 $21.88 $21.91 $21.83 $21.86 $19.43 160,289
2019-10-08 $21.85 $21.88 $21.75 $21.75 $19.33 357,453
2019-10-07 $22.02 $22.06 $21.97 $21.98 $19.54 61,737
2019-10-04 $21.91 $22.03 $21.88 $22.01 $19.57 129,002
2019-10-03 $21.76 $21.94 $21.72 $21.93 $19.49 88,702
2019-10-02 $21.92 $21.92 $21.76 $21.79 $19.37 76,593
2019-10-01 $22.31 $22.31 $22.10 $22.14 $19.68 88,845
2019-09-30 $22.26 $22.33 $22.26 $22.28 $19.81 88,240
2019-09-27 $22.29 $22.34 $22.16 $22.21 $19.74 136,029
2019-09-26 $22.32 $22.32 $22.23 $22.25 $19.78 105,191
2019-09-25 $22.19 $22.27 $22.11 $22.23 $19.76 68,254
2019-09-24 $22.46 $22.46 $22.26 $22.28 $19.81 146,064
2019-09-23 $22.32 $22.43 $22.29 $22.42 $19.93 88,547
2019-09-20 $22.55 $22.67 $22.45 $22.45 $19.96 77,028
2019-09-19 $22.89 $22.90 $22.82 $22.84 $20.03 173,185
2019-09-18 $22.81 $22.86 $22.75 $22.80 $20.00 64,785
2019-09-17 $22.76 $22.87 $22.74 $22.87 $20.06 111,187
2019-09-16 $22.89 $22.92 $22.86 $22.86 $20.05 47,131
2019-09-13 $22.95 $23.02 $22.92 $22.97 $20.15 264,488
2019-09-12 $22.73 $22.86 $22.71 $22.81 $20.01 178,607
2019-09-11 $22.64 $22.70 $22.63 $22.70 $19.91 84,100
2019-09-10 $22.46 $22.59 $22.46 $22.54 $19.77 121,227
2019-09-09 $22.42 $22.46 $22.41 $22.43 $19.67 51,732
2019-09-06 $22.34 $22.36 $22.30 $22.34 $19.60 89,472
2019-09-05 $22.27 $22.32 $22.25 $22.28 $19.54 140,626
2019-09-04 $22.01 $22.07 $21.98 $22.06 $19.35 66,208
2019-09-03 $21.71 $21.80 $21.69 $21.80 $19.12 83,900
2019-08-30 $21.92 $21.92 $21.79 $21.84 $19.16 298,782
2019-08-29 $21.72 $21.78 $21.67 $21.74 $19.07 108,874
2019-08-28 $21.51 $21.63 $21.50 $21.57 $18.92 178,655
2019-08-27 $21.68 $21.72 $21.59 $21.61 $18.96 494,662
2019-08-26 $21.65 $21.65 $21.54 $21.57 $18.92 920,347
2019-08-23 $21.61 $21.79 $21.43 $21.48 $18.84 141,590
2019-08-22 $21.74 $21.74 $21.61 $21.65 $18.99 138,871
2019-08-21 $21.82 $21.82 $21.75 $21.75 $19.08 121,492
2019-08-20 $21.67 $21.67 $21.58 $21.62 $18.96 65,388
2019-08-19 $21.79 $21.79 $21.70 $21.71 $19.04 69,518
2019-08-16 $21.53 $21.61 $21.49 $21.59 $18.94 164,820
2019-08-15 $21.42 $21.42 $21.27 $21.39 $18.76 487,085
2019-08-14 $21.50 $21.51 $21.34 $21.34 $18.72 120,671
2019-08-13 $21.59 $21.93 $21.59 $21.85 $19.17 126,448
2019-08-12 $21.70 $21.76 $21.64 $21.68 $19.02 88,026
2019-08-09 $21.94 $21.94 $21.78 $21.81 $19.13 97,965
2019-08-08 $21.91 $22.07 $21.90 $22.07 $19.36 62,470
2019-08-07 $21.62 $21.84 $21.55 $21.82 $19.14 76,167
2019-08-06 $21.80 $21.80 $21.61 $21.77 $19.10 317,122
2019-08-05 $21.79 $21.83 $21.53 $21.61 $18.96 148,173
2019-08-02 $22.20 $22.23 $22.06 $22.14 $19.42 66,862
2019-08-01 $22.42 $22.63 $22.25 $22.26 $19.53 97,510
2019-07-31 $22.69 $22.71 $22.42 $22.50 $19.74 71,964
2019-07-30 $22.68 $22.69 $22.64 $22.69 $19.90 64,002
2019-07-29 $22.91 $22.91 $22.86 $22.89 $20.08 98,435
2019-07-26 $22.89 $22.91 $22.86 $22.90 $20.09 88,612
2019-07-25 $23.02 $23.02 $22.89 $22.90 $20.09 70,320
2019-07-24 $23.03 $23.08 $23.01 $23.06 $20.23 100,203
2019-07-23 $23.13 $23.14 $23.04 $23.11 $20.27 1,216,859
2019-07-22 $23.08 $23.08 $23.01 $23.05 $20.22 100,858
2019-07-19 $23.09 $23.11 $23.02 $23.02 $20.19 46,276
2019-07-18 $22.96 $23.14 $22.95 $23.14 $20.30 64,966
2019-07-17 $23.10 $23.10 $23.01 $23.02 $20.19 63,953
2019-07-16 $23.10 $23.13 $23.00 $23.00 $20.17 75,412
2019-07-15 $23.19 $23.19 $23.12 $23.17 $20.32 70,702
2019-07-12 $23.12 $23.15 $23.07 $23.14 $20.30 69,714
2019-07-11 $23.19 $23.19 $23.05 $23.11 $20.27 138,992
2019-07-10 $23.13 $23.16 $23.08 $23.13 $20.29 77,276
2019-07-09 $22.92 $23.01 $22.92 $22.98 $20.16 45,016
2019-07-08 $23.09 $23.14 $23.09 $23.10 $20.26 90,703
2019-07-05 $23.20 $23.23 $23.11 $23.21 $20.36 34,944
2019-07-03 $23.30 $23.38 $23.30 $23.37 $20.50 46,610
2019-07-02 $23.25 $23.26 $23.22 $23.25 $20.39 67,033
2019-07-01 $23.31 $23.31 $23.15 $23.20 $20.35 46,007
2019-06-28 $23.03 $23.06 $23.00 $23.02 $20.19 108,071
2019-06-27 $22.96 $23.01 $22.96 $22.98 $20.16 51,323
2019-06-26 $22.85 $22.94 $22.84 $22.84 $20.03 56,592
2019-06-25 $22.91 $22.93 $22.78 $22.81 $20.01 63,832
2019-06-24 $22.91 $22.97 $22.91 $22.92 $20.10 52,360
2019-06-21 $22.89 $22.96 $22.88 $22.91 $20.10 71,729
2019-06-20 $23.50 $23.51 $23.35 $23.44 $20.16 101,534
2019-06-19 $23.14 $23.26 $23.09 $23.23 $19.98 98,708
2019-06-18 $22.90 $23.09 $22.90 $23.06 $19.83 68,375
2019-06-17 $22.76 $22.84 $22.74 $22.74 $19.55 57,930
2019-06-14 $22.79 $22.81 $22.75 $22.76 $19.57 86,965
2019-06-13 $22.93 $22.98 $22.88 $22.96 $19.74 175,990
2019-06-12 $22.98 $23.02 $22.88 $22.88 $19.67 64,873
2019-06-11 $23.17 $23.17 $23.06 $23.12 $19.88 111,524
2019-06-10 $22.98 $23.01 $22.93 $22.94 $19.73 60,487
2019-06-07 $22.84 $22.95 $22.83 $22.89 $19.68 134,902
2019-06-06 $22.58 $22.66 $22.57 $22.61 $19.44 63,365
2019-06-05 $22.64 $22.64 $22.49 $22.53 $19.37 45,983
2019-06-04 $22.49 $22.57 $22.41 $22.56 $19.40 114,905
2019-06-03 $22.30 $22.35 $22.23 $22.33 $19.20 51,426
2019-05-31 $22.14 $22.29 $22.14 $22.28 $19.16 86,189
2019-05-30 $22.25 $22.35 $22.25 $22.31 $19.18 80,745
2019-05-29 $22.20 $22.23 $22.12 $22.21 $19.10 114,292
2019-05-28 $22.47 $22.49 $22.33 $22.34 $19.21 138,220
2019-05-24 $22.40 $22.46 $22.35 $22.42 $19.28 102,266
2019-05-23 $22.22 $22.27 $22.15 $22.23 $19.12 93,072
2019-05-22 $22.49 $22.52 $22.45 $22.50 $19.35 109,701
2019-05-21 $22.51 $22.59 $22.48 $22.55 $19.39 181,619
2019-05-20 $22.43 $22.50 $22.39 $22.44 $19.30 327,562
2019-05-17 $22.50 $22.59 $22.46 $22.49 $19.34 60,464
2019-05-16 $22.68 $22.77 $22.65 $22.66 $19.49 70,849
2019-05-15 $22.42 $22.64 $22.41 $22.61 $19.44 89,154
2019-05-14 $22.56 $22.64 $22.51 $22.55 $19.39 178,436
2019-05-13 $22.42 $22.48 $22.30 $22.35 $19.22 75,850
2019-05-10 $22.74 $22.91 $22.60 $22.89 $19.68 129,550
2019-05-09 $22.65 $22.77 $22.53 $22.69 $19.51 107,893
2019-05-08 $22.91 $22.94 $22.86 $22.90 $19.69 128,385
2019-05-07 $23.16 $23.16 $22.88 $22.97 $19.75 152,411
2019-05-06 $23.09 $23.36 $23.09 $23.32 $20.05 53,088
2019-05-03 $23.47 $23.60 $23.47 $23.58 $20.28 61,798
2019-05-02 $23.42 $23.43 $23.32 $23.36 $20.09 57,190
2019-05-01 $23.56 $23.63 $23.38 $23.38 $20.10 54,414
2019-04-30 $23.54 $23.59 $23.48 $23.56 $20.26 66,964
2019-04-29 $23.45 $23.59 $23.45 $23.51 $20.22 111,089
2019-04-26 $23.39 $23.47 $23.39 $23.45 $20.16 82,327
2019-04-25 $23.33 $23.39 $23.31 $23.35 $20.08 182,330
2019-04-24 $23.54 $23.56 $23.44 $23.45 $20.16 151,103
2019-04-23 $23.68 $23.72 $23.64 $23.70 $20.38 505,023
2019-04-22 $23.68 $23.78 $23.68 $23.76 $20.43 81,486
2019-04-18 $23.76 $23.80 $23.73 $23.79 $20.46 138,086
2019-04-17 $23.86 $23.86 $23.78 $23.80 $20.47 400,615
2019-04-16 $23.75 $23.78 $23.72 $23.73 $20.41 102,294
2019-04-15 $23.72 $23.72 $23.67 $23.69 $20.37 123,760
2019-04-12 $23.73 $23.74 $23.70 $23.71 $20.39 2,010,838
2019-04-11 $23.59 $23.62 $23.53 $23.57 $20.27 34,322
2019-04-10 $23.61 $23.71 $23.61 $23.70 $20.38 120,061
2019-04-09 $23.63 $23.65 $23.59 $23.59 $20.28 77,461
2019-04-08 $23.66 $23.69 $23.61 $23.68 $20.36 57,869
2019-04-05 $23.67 $23.73 $23.66 $23.70 $20.38 45,120
2019-04-04 $23.62 $23.69 $23.62 $23.67 $20.35 109,472
2019-04-03 $23.58 $23.71 $23.58 $23.64 $20.33 1,111,213
2019-04-02 $23.40 $23.46 $23.34 $23.44 $20.16 72,938
2019-04-01 $23.29 $23.41 $23.28 $23.40 $20.12 40,132
2019-03-29 $23.16 $23.17 $23.06 $23.12 $19.88 32,422
2019-03-28 $23.04 $23.09 $22.96 $23.06 $19.83 47,004
2019-03-27 $23.15 $23.15 $22.95 $23.04 $19.81 70,217
2019-03-26 $23.22 $23.24 $23.13 $23.16 $19.91 58,578
2019-03-25 $23.02 $23.10 $23.01 $23.10 $19.86 41,792
2019-03-22 $23.21 $23.22 $22.98 $22.99 $19.77 61,165
2019-03-21 $23.33 $23.49 $23.33 $23.49 $20.20 145,990
2019-03-20 $23.43 $23.61 $23.31 $23.47 $20.18 44,226
2019-03-19 $23.59 $23.59 $23.46 $23.50 $20.21 122,214
2019-03-18 $23.38 $23.50 $23.38 $23.50 $20.21 76,909
2019-03-15 $23.22 $23.31 $23.22 $23.29 $20.03 208,383
2019-03-14 $23.16 $23.19 $23.14 $23.17 $19.81 37,894
2019-03-13 $23.14 $23.22 $23.12 $23.19 $19.83 100,988
2019-03-12 $23.03 $23.10 $23.03 $23.08 $19.73 82,726
2019-03-11 $22.88 $23.04 $22.88 $23.03 $19.69 78,140
2019-03-08 $22.68 $22.79 $22.68 $22.78 $19.48 119,658
2019-03-07 $23.10 $23.10 $22.84 $22.88 $19.56 73,113
2019-03-06 $23.34 $23.34 $23.21 $23.21 $19.85 208,942
2019-03-05 $23.26 $23.33 $23.20 $23.29 $19.91 369,831
2019-03-04 $23.36 $23.36 $23.15 $23.26 $19.89 79,241
2019-03-01 $23.33 $23.34 $23.21 $23.25 $19.88 69,714
2019-02-28 $23.25 $23.28 $23.22 $23.24 $19.87 81,410
2019-02-27 $23.42 $23.42 $23.33 $23.33 $19.95 79,924
2019-02-26 $23.42 $23.53 $23.41 $23.46 $20.06 102,094
2019-02-25 $23.48 $23.48 $23.37 $23.41 $20.02 58,757
2019-02-22 $23.27 $23.35 $23.27 $23.32 $19.94 46,106
2019-02-21 $23.22 $23.22 $23.11 $23.19 $19.83 73,638
2019-02-20 $23.18 $23.32 $23.18 $23.22 $19.85 54,891
2019-02-19 $23.02 $23.26 $23.02 $23.23 $19.86 64,473
2019-02-15 $23.02 $23.07 $22.97 $23.07 $19.73 74,549
2019-02-14 $22.77 $22.93 $22.75 $22.83 $19.52 113,257
2019-02-13 $22.93 $22.97 $22.81 $22.84 $19.53 111,353
2019-02-12 $22.88 $22.95 $22.86 $22.90 $19.58 76,479
2019-02-11 $22.73 $22.76 $22.68 $22.72 $19.43 88,622
2019-02-08 $22.77 $22.82 $22.68 $22.80 $19.50 180,918
2019-02-07 $22.95 $22.96 $22.78 $22.87 $19.55 236,469
2019-02-06 $23.12 $23.16 $23.03 $23.07 $19.73 138,864
2019-02-05 $23.18 $23.24 $23.13 $23.18 $19.82 572,907
2019-02-04 $22.89 $23.01 $22.87 $22.98 $19.65 161,553
2019-02-01 $23.00 $23.00 $22.88 $22.95 $19.62 83,433
2019-01-31 $22.96 $23.02 $22.91 $23.00 $19.67 242,732
2019-01-30 $22.74 $23.01 $22.68 $22.96 $19.63 604,954
2019-01-29 $22.58 $22.66 $22.54 $22.63 $19.35 1,449,246
2019-01-28 $22.40 $22.46 $22.34 $22.42 $19.17 53,681
2019-01-25 $22.50 $22.60 $22.48 $22.58 $19.31 104,891
2019-01-24 $22.28 $22.42 $22.23 $22.36 $19.12 258,887
2019-01-23 $22.28 $22.28 $22.12 $22.23 $19.01 63,427
2019-01-22 $22.16 $22.18 $22.00 $22.10 $18.90 89,903
2019-01-18 $22.34 $22.38 $22.27 $22.34 $19.10 138,885
2019-01-17 $21.93 $22.17 $21.93 $22.15 $18.94 154,534
2019-01-16 $21.98 $22.06 $21.98 $22.02 $18.83 128,116
2019-01-15 $21.84 $21.93 $21.82 $21.93 $18.75 162,617
2019-01-14 $21.74 $21.85 $21.74 $21.80 $18.64 50,515
2019-01-11 $21.84 $21.93 $21.82 $21.87 $18.70 47,612
2019-01-10 $21.80 $22.03 $21.80 $21.99 $18.80 63,987
2019-01-09 $21.73 $21.89 $21.72 $21.83 $18.67 67,969
2019-01-08 $21.55 $21.59 $21.46 $21.55 $18.43 75,760
2019-01-07 $21.43 $21.58 $21.37 $21.51 $18.39 45,511
2019-01-04 $21.08 $21.47 $21.08 $21.44 $18.33 63,430
2019-01-03 $20.92 $20.93 $20.77 $20.85 $17.83 82,290
2019-01-02 $20.73 $21.03 $20.73 $21.03 $17.98 78,415
2018-12-31 $21.10 $21.12 $20.95 $21.04 $17.99 1,360,069
2018-12-28 $21.05 $21.08 $20.89 $20.93 $17.90 1,002,915
2018-12-27 $20.59 $20.85 $20.45 $20.81 $17.79 1,230,290
2018-12-26 $20.52 $20.85 $20.33 $20.83 $17.81 652,806
2018-12-24 $20.73 $20.76 $20.28 $20.28 $17.34 202,443
2018-12-21 $20.86 $20.98 $20.62 $20.66 $17.67 885,528
2018-12-20 $21.38 $21.42 $21.17 $21.23 $17.94 301,470
2018-12-19 $21.56 $21.71 $21.20 $21.24 $17.95 278,795
2018-12-18 $21.53 $21.60 $21.39 $21.46 $18.14 391,009
2018-12-17 $21.56 $21.63 $21.33 $21.40 $18.09 1,109,741
2018-12-14 $21.60 $21.73 $21.58 $21.58 $18.24 674,946
2018-12-13 $21.90 $21.98 $21.84 $21.91 $18.52 307,119
2018-12-12 $21.91 $22.05 $21.87 $21.87 $18.48 422,946
2018-12-11 $21.79 $21.82 $21.55 $21.67 $18.31 362,784
2018-12-10 $21.66 $21.70 $21.43 $21.60 $18.25 323,433
2018-12-07 $22.04 $22.10 $21.76 $21.79 $18.41 289,402
2018-12-06 $21.82 $22.05 $21.67 $22.03 $18.62 223,869
2018-12-04 $22.65 $22.66 $22.17 $22.24 $18.79 208,115
2018-12-03 $22.83 $22.83 $22.63 $22.77 $19.24 311,970
2018-11-30 $22.53 $22.60 $22.47 $22.60 $19.10 228,474
2018-11-29 $22.63 $22.73 $22.55 $22.63 $19.12 446,600
2018-11-28 $22.44 $22.78 $22.36 $22.75 $19.23 135,928
2018-11-27 $22.34 $22.44 $22.30 $22.44 $18.96 157,233
2018-11-26 $22.40 $22.47 $22.35 $22.42 $18.95 128,932
2018-11-23 $22.20 $22.28 $22.20 $22.24 $18.79 62,118
2018-11-21 $22.32 $22.42 $22.30 $22.32 $18.86 149,285
2018-11-20 $22.18 $22.24 $22.00 $22.04 $18.63 373,367
2018-11-19 $22.57 $22.59 $22.38 $22.50 $19.01 817,940
2018-11-16 $22.41 $22.62 $22.41 $22.57 $19.07 142,443
2018-11-15 $22.35 $22.62 $22.29 $22.59 $19.09 157,618
2018-11-14 $22.53 $22.58 $22.33 $22.44 $18.96 95,391
2018-11-13 $22.39 $22.55 $22.33 $22.37 $18.90 141,546
2018-11-12 $22.51 $22.51 $22.29 $22.30 $18.85 59,288
2018-11-09 $22.62 $22.66 $22.49 $22.65 $19.14 71,214
2018-11-08 $22.95 $22.97 $22.77 $22.82 $19.29 145,678
2018-11-07 $23.01 $23.15 $22.95 $23.11 $19.53 114,731
2018-11-06 $22.75 $22.81 $22.72 $22.80 $19.27 91,143
2018-11-05 $22.75 $22.88 $22.75 $22.85 $19.31 123,654
2018-11-02 $22.84 $22.85 $22.55 $22.73 $19.21 229,948
2018-11-01 $22.48 $22.64 $22.46 $22.63 $19.12 168,964
2018-10-31 $22.27 $22.35 $22.23 $22.26 $18.81 99,508
2018-10-30 $21.93 $22.15 $21.93 $22.15 $18.72 68,393
2018-10-29 $22.05 $22.10 $21.58 $21.77 $18.40 162,582
2018-10-26 $21.69 $21.95 $21.56 $21.80 $18.42 150,053
2018-10-25 $21.96 $22.17 $21.90 $22.06 $18.64 89,596
2018-10-24 $22.35 $22.37 $21.86 $21.86 $18.47 466,717
2018-10-23 $22.30 $22.54 $22.18 $22.47 $18.99 157,605
2018-10-22 $22.77 $22.77 $22.61 $22.67 $19.16 145,758
2018-10-19 $22.70 $22.83 $22.68 $22.74 $19.22 200,766
2018-10-18 $22.76 $22.77 $22.44 $22.50 $19.01 161,337
2018-10-17 $22.99 $23.03 $22.84 $22.92 $19.37 37,853
2018-10-16 $22.91 $23.11 $22.89 $23.08 $19.50 403,196
2018-10-15 $22.65 $22.76 $22.61 $22.66 $19.15 171,416
2018-10-12 $22.76 $22.76 $22.44 $22.69 $19.18 161,672
2018-10-11 $22.71 $22.73 $22.35 $22.49 $19.01 110,455
2018-10-10 $23.35 $23.35 $22.89 $22.89 $19.34 90,345
2018-10-09 $23.20 $23.39 $23.19 $23.34 $19.72 34,110
2018-10-08 $23.21 $23.39 $23.20 $23.35 $19.73 117,819
2018-10-05 $23.54 $23.54 $23.35 $23.44 $19.81 85,666
2018-10-04 $23.72 $23.73 $23.45 $23.53 $19.89 160,446
2018-10-03 $24.00 $24.00 $23.83 $23.85 $20.16 54,228
2018-10-02 $23.90 $23.99 $23.87 $23.93 $20.22 96,966
2018-10-01 $24.13 $24.13 $24.05 $24.11 $20.38 126,543
2018-09-28 $24.01 $24.11 $23.97 $24.03 $20.31 95,225
2018-09-27 $24.19 $24.23 $24.13 $24.18 $20.43 106,080
2018-09-26 $24.14 $24.30 $24.14 $24.17 $20.43 145,183
2018-09-25 $24.18 $24.21 $24.13 $24.16 $20.42 110,047
2018-09-24 $24.16 $24.16 $24.01 $24.04 $20.32 58,965
2018-09-21 $24.47 $24.59 $24.47 $24.55 $20.44 36,903
2018-09-20 $24.38 $24.44 $24.29 $24.42 $20.33 84,549
2018-09-19 $24.13 $24.23 $24.13 $24.20 $20.15 455,187
2018-09-18 $24.00 $24.10 $24.00 $24.04 $20.01 92,330
2018-09-17 $23.91 $23.96 $23.85 $23.85 $19.85 84,492
2018-09-14 $23.88 $23.88 $23.71 $23.79 $19.80 105,442
2018-09-13 $23.83 $23.86 $23.73 $23.78 $19.80 144,733
2018-09-12 $23.52 $23.68 $23.51 $23.64 $19.68 425,422
2018-09-11 $23.36 $23.53 $23.36 $23.49 $19.55 265,750
2018-09-10 $23.56 $23.56 $23.45 $23.50 $19.56 409,457
2018-09-07 $23.42 $23.50 $23.35 $23.43 $19.50 139,130
2018-09-06 $23.69 $23.69 $23.53 $23.65 $19.69 82,959
2018-09-05 $23.73 $23.75 $23.63 $23.70 $19.73 90,495
2018-09-04 $23.84 $23.86 $23.76 $23.86 $19.86 110,593
2018-08-31 $24.15 $24.24 $24.07 $24.15 $20.10 117,014
2018-08-30 $24.30 $24.31 $24.19 $24.24 $20.18 77,768
2018-08-29 $24.46 $24.60 $24.44 $24.55 $20.44 113,660
2018-08-28 $24.61 $24.61 $24.41 $24.41 $20.32 183,248
2018-08-27 $24.40 $24.56 $24.40 $24.52 $20.41 59,027
2018-08-24 $24.20 $24.27 $24.17 $24.24 $20.18 48,006
2018-08-23 $24.23 $24.23 $24.08 $24.08 $20.05 143,396
2018-08-22 $24.31 $24.39 $24.31 $24.35 $20.27 81,838
2018-08-21 $24.19 $24.30 $24.18 $24.23 $20.17 276,124
2018-08-20 $24.01 $24.11 $24.01 $24.07 $20.04 76,930
2018-08-17 $23.82 $24.04 $23.80 $24.02 $20.00 54,726
2018-08-16 $23.85 $23.96 $23.83 $23.84 $19.85 164,255
2018-08-15 $23.68 $23.74 $23.55 $23.69 $19.72 98,257
2018-08-14 $24.01 $24.13 $23.97 $24.02 $20.00 91,120
2018-08-13 $24.02 $24.10 $23.91 $23.94 $19.93 104,287
2018-08-10 $24.15 $24.20 $24.09 $24.11 $20.07 86,356
2018-08-09 $24.74 $24.75 $24.64 $24.67 $20.54 286,623
2018-08-08 $24.69 $24.76 $24.67 $24.75 $20.60 93,701
2018-08-07 $24.74 $24.79 $24.68 $24.71 $20.57 69,915
2018-08-06 $24.47 $24.56 $24.46 $24.50 $20.40 65,291
2018-08-03 $24.54 $24.67 $24.54 $24.65 $20.52 53,994
2018-08-02 $24.53 $24.62 $24.50 $24.58 $20.46 93,878
2018-08-01 $24.91 $24.93 $24.79 $24.86 $20.70 47,227
2018-07-31 $24.96 $25.06 $24.94 $24.96 $20.78 64,027
2018-07-30 $24.96 $24.96 $24.86 $24.89 $20.72 196,090
2018-07-27 $24.92 $24.92 $24.77 $24.84 $20.68 63,191
2018-07-26 $24.76 $24.81 $24.73 $24.76 $20.61 478,366
2018-07-25 $24.73 $24.95 $24.68 $24.93 $20.75 69,849
2018-07-24 $24.69 $24.79 $24.64 $24.66 $20.53 104,979
2018-07-23 $24.50 $24.55 $24.49 $24.50 $20.40 72,795
2018-07-20 $24.41 $24.55 $24.41 $24.54 $20.43 22,764
2018-07-19 $24.29 $24.40 $24.29 $24.34 $20.26 66,480
2018-07-18 $24.40 $24.49 $24.35 $24.47 $20.37 102,578
2018-07-17 $24.30 $24.44 $24.30 $24.42 $20.33 70,742
2018-07-16 $24.36 $24.37 $24.31 $24.35 $20.27 52,725
2018-07-13 $24.33 $24.39 $24.29 $24.38 $20.30 59,624
2018-07-12 $24.37 $24.41 $24.32 $24.39 $20.30 59,308
2018-07-11 $24.39 $24.49 $24.22 $24.25 $20.19 119,121
2018-07-10 $24.69 $24.76 $24.69 $24.75 $20.60 74,654
2018-07-09 $24.74 $24.76 $24.67 $24.76 $20.61 43,142
2018-07-06 $24.40 $24.56 $24.40 $24.53 $20.42 48,170
2018-07-05 $24.36 $24.39 $24.30 $24.34 $20.26 68,558
2018-07-03 $24.26 $24.29 $24.17 $24.17 $20.12 35,467
2018-07-02 $24.02 $24.10 $24.00 $24.09 $20.05 105,820
2018-06-29 $24.33 $24.38 $24.30 $24.33 $20.25 143,552
2018-06-28 $24.02 $24.14 $24.00 $24.12 $20.08 94,033
2018-06-27 $24.23 $24.31 $23.98 $23.98 $19.96 122,010
2018-06-26 $24.39 $24.39 $24.27 $24.32 $20.25 63,872
2018-06-25 $24.44 $24.44 $24.23 $24.30 $20.23 145,529
2018-06-22 $24.64 $24.67 $24.54 $24.60 $20.48 37,251
2018-06-21 $24.42 $24.42 $24.29 $24.31 $20.24 87,614
2018-06-20 $24.53 $24.55 $24.43 $24.44 $20.35 225,585
2018-06-19 $24.26 $24.42 $24.25 $24.39 $20.30 120,762
2018-06-18 $24.49 $24.61 $24.48 $24.61 $20.49 196,471
2018-06-15 $25.31 $25.31 $25.18 $25.30 $20.64 323,397
2018-06-14 $25.56 $25.57 $25.43 $25.44 $20.75 85,299
2018-06-13 $25.66 $25.66 $25.46 $25.58 $20.87 101,990
2018-06-12 $25.71 $25.71 $25.55 $25.57 $20.86 779,042
2018-06-11 $25.71 $25.79 $25.71 $25.74 $21.00 121,220
2018-06-08 $25.59 $25.65 $25.49 $25.61 $20.89 547,705
2018-06-07 $25.87 $25.87 $25.64 $25.68 $20.95 1,034,205
2018-06-06 $25.76 $25.82 $25.68 $25.81 $21.05 57,220
2018-06-05 $25.66 $25.66 $25.57 $25.61 $20.89 77,053
2018-06-04 $25.78 $25.78 $25.68 $25.72 $20.98 66,286
2018-06-01 $25.57 $25.57 $25.51 $25.55 $20.84 81,617
2018-05-31 $25.45 $25.45 $25.29 $25.40 $20.72 64,776
2018-05-30 $25.30 $25.55 $25.27 $25.54 $20.83 110,656
2018-05-29 $25.28 $25.33 $25.07 $25.16 $20.52 76,504
2018-05-25 $25.73 $25.79 $25.69 $25.73 $20.99 66,970
2018-05-24 $25.97 $25.97 $25.82 $25.96 $21.18 149,829
2018-05-23 $25.95 $26.08 $25.89 $26.08 $21.27 99,432
2018-05-22 $26.32 $26.36 $26.26 $26.27 $21.43 56,979
2018-05-21 $26.23 $26.28 $26.22 $26.27 $21.43 46,657
2018-05-18 $26.17 $26.20 $26.14 $26.14 $21.32 124,218
2018-05-17 $26.31 $26.32 $26.20 $26.26 $21.42 82,184
2018-05-16 $26.28 $26.35 $26.24 $26.34 $21.49 33,163
2018-05-15 $26.27 $26.32 $26.17 $26.26 $21.42 70,579
2018-05-14 $26.62 $26.62 $26.51 $26.52 $21.63 56,176
2018-05-11 $26.55 $26.56 $26.48 $26.50 $21.62 34,775
2018-05-10 $26.41 $26.48 $26.32 $26.47 $21.59 197,683
2018-05-09 $26.18 $26.27 $26.14 $26.25 $21.41 177,867
2018-05-08 $26.08 $26.14 $25.99 $26.14 $21.32 34,058
2018-05-07 $26.28 $26.28 $26.12 $26.17 $21.35 58,036
2018-05-04 $25.99 $26.30 $25.99 $26.23 $21.40 223,654
2018-05-03 $26.22 $26.25 $25.99 $26.21 $21.38 93,246
2018-05-02 $26.30 $26.35 $26.16 $26.16 $21.34 55,605
2018-05-01 $26.26 $26.26 $26.06 $26.23 $21.40 29,826
2018-04-30 $26.45 $26.48 $26.31 $26.31 $21.46 44,022
2018-04-27 $26.46 $26.51 $26.39 $26.49 $21.61 57,580
2018-04-26 $26.47 $26.49 $26.37 $26.44 $21.57 44,032
2018-04-25 $26.29 $26.36 $26.19 $26.31 $21.46 34,846
2018-04-24 $26.56 $26.56 $26.30 $26.35 $21.49 81,282
2018-04-23 $26.54 $26.54 $26.43 $26.47 $21.59 69,312
2018-04-20 $26.53 $26.53 $26.45 $26.49 $21.61 91,064
2018-04-19 $26.74 $26.74 $26.57 $26.66 $21.75 65,633
2018-04-18 $26.69 $26.75 $26.66 $26.74 $21.81 67,079
2018-04-17 $26.44 $26.56 $26.43 $26.54 $21.65 65,775
2018-04-16 $26.46 $26.49 $26.38 $26.47 $21.59 53,857
2018-04-13 $26.51 $26.51 $26.41 $26.47 $21.59 39,154
2018-04-12 $26.43 $26.51 $26.42 $26.48 $21.60 29,603
2018-04-11 $26.35 $26.53 $26.35 $26.43 $21.56 49,791
2018-04-10 $26.43 $26.50 $26.37 $26.48 $21.60 90,301
2018-04-09 $26.25 $26.31 $26.11 $26.11 $21.30 48,898
2018-04-06 $26.36 $26.40 $26.06 $26.17 $21.35 146,150
2018-04-05 $26.30 $26.37 $26.24 $26.35 $21.49 61,255
2018-04-04 $25.85 $26.23 $25.85 $26.23 $21.40 150,523
2018-04-03 $26.13 $26.16 $25.98 $26.16 $21.34 91,150
2018-04-02 $26.31 $26.34 $25.79 $25.93 $21.15 89,818
2018-03-29 $26.25 $26.41 $26.20 $26.34 $21.49 98,471
2018-03-28 $26.07 $26.28 $26.01 $26.10 $21.29 91,098
2018-03-27 $26.33 $26.35 $25.97 $25.98 $21.19 50,182
2018-03-26 $26.26 $26.33 $25.99 $26.33 $21.48 182,742
2018-03-23 $26.17 $26.17 $25.82 $25.85 $21.09 113,853
2018-03-22 $26.38 $26.39 $26.15 $26.17 $21.35 107,609
2018-03-21 $26.50 $26.71 $26.49 $26.62 $21.71 93,977
2018-03-20 $26.51 $26.55 $26.46 $26.49 $21.61 103,627
2018-03-19 $26.60 $26.60 $26.37 $26.49 $21.61 108,004
2018-03-16 $26.82 $26.90 $26.80 $26.84 $21.81 89,498
2018-03-15 $26.91 $26.95 $26.79 $26.83 $21.80 82,440
2018-03-14 $27.09 $27.09 $26.85 $26.91 $21.87 138,652
2018-03-13 $27.18 $27.18 $26.88 $26.91 $21.87 147,796
2018-03-12 $27.02 $27.09 $27.01 $27.08 $22.00 85,149
2018-03-09 $26.90 $27.02 $26.85 $27.01 $21.95 51,813
2018-03-08 $26.88 $26.90 $26.72 $26.81 $21.78 68,887
2018-03-07 $26.77 $26.84 $26.65 $26.82 $21.79 70,666
2018-03-06 $27.04 $27.04 $26.83 $26.94 $21.89 60,983
2018-03-05 $26.50 $26.81 $26.47 $26.81 $21.78 87,171
2018-03-02 $26.46 $26.70 $26.36 $26.70 $21.70 178,931
2018-03-01 $26.78 $26.90 $26.49 $26.65 $21.65 92,131
2018-02-28 $27.13 $27.18 $26.81 $26.81 $21.78 85,004
2018-02-27 $27.37 $27.39 $27.11 $27.11 $22.03 76,596
2018-02-26 $27.42 $27.52 $27.29 $27.52 $22.36 100,699
2018-02-23 $27.20 $27.35 $27.18 $27.35 $22.22 50,777
2018-02-22 $27.01 $27.14 $26.96 $27.03 $21.96 54,110
2018-02-21 $27.13 $27.30 $26.93 $26.94 $21.89 90,885
2018-02-20 $27.03 $27.14 $26.95 $26.99 $21.93 49,099
2018-02-16 $27.20 $27.40 $27.20 $27.25 $22.14 165,069
2018-02-15 $27.15 $27.23 $27.03 $27.21 $22.11 148,502
2018-02-14 $26.35 $26.94 $26.35 $26.94 $21.89 121,636
2018-02-13 $26.38 $26.52 $26.35 $26.47 $21.51 79,958
2018-02-12 $26.36 $26.54 $26.29 $26.47 $21.51 169,264
2018-02-09 $26.20 $26.23 $25.56 $26.11 $21.22 199,369
2018-02-08 $26.71 $26.71 $25.95 $25.98 $21.11 140,091
2018-02-07 $26.72 $26.90 $26.55 $26.58 $21.60 143,244
2018-02-06 $26.46 $27.06 $26.39 $27.00 $21.94 119,976
2018-02-05 $27.32 $27.37 $26.47 $26.47 $21.51 261,418
2018-02-02 $27.86 $27.86 $27.53 $27.54 $22.38 122,947
2018-02-01 $28.03 $28.15 $28.01 $28.08 $22.82 110,026
2018-01-31 $28.21 $28.21 $27.96 $28.00 $22.75 339,001
2018-01-30 $28.20 $28.20 $28.02 $28.06 $22.80 470,078
2018-01-29 $28.37 $28.37 $28.28 $28.32 $23.01 110,357
2018-01-26 $28.52 $28.63 $28.47 $28.63 $23.26 87,202
2018-01-25 $28.61 $28.61 $28.40 $28.42 $23.09 96,013
2018-01-24 $28.50 $28.57 $28.41 $28.52 $23.17 67,613
2018-01-23 $28.29 $28.39 $28.28 $28.34 $23.03 157,741
2018-01-22 $28.24 $28.37 $28.23 $28.37 $23.05 311,321
2018-01-19 $28.13 $28.18 $28.09 $28.16 $22.88 124,484
2018-01-18 $28.02 $28.08 $28.00 $28.04 $22.78 110,051
2018-01-17 $27.95 $28.12 $27.89 $28.02 $22.77 133,102
2018-01-16 $27.96 $27.98 $27.79 $27.83 $22.61 58,770
2018-01-12 $27.71 $27.87 $27.71 $27.86 $22.64 146,559
2018-01-11 $27.56 $27.62 $27.50 $27.62 $22.44 130,424
2018-01-10 $27.51 $27.51 $27.41 $27.43 $22.29 152,769
2018-01-09 $27.48 $27.51 $27.42 $27.50 $22.35 109,732
2018-01-08 $27.45 $27.47 $27.42 $27.46 $22.31 158,543
2018-01-05 $27.44 $27.53 $27.42 $27.52 $22.36 61,695
2018-01-04 $27.31 $27.36 $27.31 $27.32 $22.20 89,355
2018-01-03 $27.03 $27.14 $27.03 $27.12 $22.04 103,665
2018-01-02 $26.97 $27.03 $26.91 $27.03 $21.96 207,335
2017-12-29 $26.83 $26.86 $26.76 $26.79 $21.77 85,605
2017-12-28 $26.70 $26.73 $26.69 $26.71 $21.70 69,170
2017-12-27 $26.56 $26.61 $26.54 $26.58 $21.60 95,796
2017-12-26 $26.50 $26.52 $26.46 $26.50 $21.53 48,536
2017-12-22 $26.40 $26.46 $26.37 $26.45 $21.49 47,217
2017-12-21 $26.31 $26.41 $26.31 $26.34 $21.40 95,046
2017-12-20 $26.59 $26.60 $26.53 $26.53 $21.32 109,778
2017-12-19 $26.60 $26.60 $26.49 $26.52 $21.32 117,706
2017-12-18 $26.56 $26.66 $26.56 $26.57 $21.36 70,301
2017-12-15 $26.30 $26.37 $26.25 $26.34 $21.17 42,754
2017-12-14 $26.36 $26.37 $26.25 $26.25 $21.10 163,518
2017-12-13 $26.31 $26.44 $26.30 $26.40 $21.22 77,721
2017-12-12 $26.21 $26.25 $26.18 $26.25 $21.10 74,927
2017-12-11 $26.32 $26.32 $26.20 $26.22 $21.08 129,232
2017-12-08 $26.16 $26.18 $26.11 $26.18 $21.04 45,394
2017-12-07 $25.99 $26.10 $25.99 $26.04 $20.93 94,715
2017-12-06 $26.04 $26.08 $25.98 $26.01 $20.91 75,433
2017-12-05 $26.16 $26.24 $26.12 $26.12 $21.00 112,919
2017-12-04 $26.31 $26.31 $26.16 $26.16 $21.03 60,961
2017-12-01 $26.25 $26.27 $26.15 $26.26 $21.11 70,955
2017-11-30 $26.36 $26.40 $26.29 $26.31 $21.15 117,676
2017-11-29 $26.44 $26.44 $26.28 $26.30 $21.14 98,478
2017-11-28 $26.42 $26.46 $26.34 $26.42 $21.24 106,851
2017-11-27 $26.49 $26.50 $26.35 $26.35 $21.18 67,183
2017-11-24 $26.50 $26.52 $26.46 $26.51 $21.31 27,896
2017-11-22 $26.42 $26.42 $26.32 $26.40 $21.22 107,573
2017-11-21 $26.27 $26.31 $26.25 $26.25 $21.10 99,712
2017-11-20 $26.07 $26.13 $26.07 $26.08 $20.96 80,926
2017-11-17 $26.05 $26.13 $26.03 $26.07 $20.96 104,137
2017-11-16 $26.07 $26.16 $26.06 $26.14 $21.01 83,757
2017-11-15 $25.87 $25.92 $25.80 $25.90 $20.82 94,559
2017-11-14 $26.07 $26.09 $26.02 $26.06 $20.95 103,207
2017-11-13 $26.04 $26.16 $26.04 $26.13 $21.00 81,499
2017-11-10 $26.33 $26.34 $26.24 $26.30 $21.14 66,430
2017-11-09 $26.35 $26.43 $26.29 $26.43 $21.24 74,141
2017-11-08 $26.50 $26.56 $26.48 $26.55 $21.34 72,633
2017-11-07 $26.45 $26.45 $26.34 $26.39 $21.21 80,458
2017-11-06 $26.34 $26.50 $26.34 $26.50 $21.30 135,197
2017-11-03 $26.48 $26.48 $26.32 $26.41 $21.23 62,654
2017-11-02 $26.42 $26.51 $26.42 $26.51 $21.31 64,120
2017-11-01 $26.52 $26.54 $26.42 $26.43 $21.25 52,299
2017-10-31 $26.36 $26.40 $26.30 $26.36 $21.19 85,664
2017-10-30 $26.25 $26.31 $26.25 $26.30 $21.14 138,893
2017-10-27 $26.20 $26.31 $26.14 $26.31 $21.15 110,624
2017-10-26 $26.35 $26.35 $26.20 $26.23 $21.08 85,604
2017-10-25 $26.46 $26.46 $26.24 $26.32 $21.16 459,043
2017-10-24 $26.46 $26.46 $26.38 $26.43 $21.24 80,393
2017-10-23 $26.53 $26.53 $26.42 $26.43 $21.24 92,257
2017-10-20 $26.50 $26.53 $26.48 $26.52 $21.32 73,649
2017-10-19 $26.46 $26.51 $26.43 $26.50 $21.30 60,462
2017-10-18 $26.57 $26.60 $26.53 $26.60 $21.38 81,902
2017-10-17 $26.58 $26.58 $26.47 $26.55 $21.34 146,270
2017-10-16 $26.67 $26.71 $26.64 $26.65 $21.42 85,435
2017-10-13 $26.69 $26.69 $26.62 $26.63 $21.41 197,186
2017-10-12 $26.47 $26.51 $26.43 $26.49 $21.29 55,829
2017-10-11 $26.40 $26.47 $26.36 $26.47 $21.28 73,112
2017-10-10 $26.36 $26.40 $26.31 $26.40 $21.22 50,813
2017-10-09 $26.18 $26.22 $26.16 $26.17 $21.04 22,583
2017-10-06 $26.14 $26.19 $26.10 $26.18 $21.05 55,768
2017-10-05 $26.28 $26.31 $26.26 $26.28 $21.12 31,963
2017-10-04 $26.30 $26.34 $26.28 $26.30 $21.14 92,712
2017-10-03 $26.28 $26.37 $26.26 $26.36 $21.18 73,717
2017-10-02 $26.15 $26.26 $26.15 $26.20 $21.06 89,589
2017-09-29 $26.13 $26.24 $26.12 $26.22 $21.08 85,720
2017-09-28 $25.99 $26.07 $25.97 $26.06 $20.94 81,114
2017-09-27 $26.02 $26.06 $25.96 $26.04 $20.93 80,375
2017-09-26 $26.11 $26.11 $26.01 $26.07 $20.96 54,738
2017-09-25 $26.18 $26.21 $26.06 $26.12 $21.00 108,750
2017-09-22 $26.29 $26.32 $26.24 $26.27 $21.12 123,340
2017-09-21 $26.24 $26.28 $26.20 $26.25 $21.10 59,443
2017-09-20 $26.32 $26.53 $26.15 $26.28 $21.12 64,934
2017-09-19 $26.31 $26.34 $26.24 $26.32 $21.16 119,318
2017-09-18 $26.35 $26.35 $26.23 $26.28 $21.12 112,551
2017-09-15 $26.52 $26.57 $26.52 $26.57 $21.16 89,199
2017-09-14 $26.41 $26.50 $26.39 $26.49 $21.10 108,203
2017-09-13 $26.56 $26.56 $26.43 $26.44 $21.06 90,468
2017-09-12 $26.61 $26.64 $26.59 $26.61 $21.20 128,746
2017-09-11 $26.59 $26.65 $26.59 $26.62 $21.20 83,137
2017-09-08 $26.48 $26.48 $26.40 $26.42 $21.04 255,672
2017-09-07 $26.43 $26.43 $26.36 $26.42 $21.04 109,807
2017-09-06 $26.19 $26.28 $26.16 $26.26 $20.91 49,017
2017-09-05 $26.21 $26.22 $26.00 $26.10 $20.79 111,549
2017-09-01 $26.37 $26.37 $26.29 $26.31 $20.95 128,086
2017-08-31 $26.17 $26.26 $26.15 $26.26 $20.91 223,025
2017-08-30 $26.01 $26.04 $25.98 $26.02 $20.72 239,704
2017-08-29 $26.02 $26.10 $26.01 $26.07 $20.76 104,612
2017-08-28 $26.19 $26.20 $26.11 $26.16 $20.84 86,233
2017-08-25 $26.07 $26.17 $26.05 $26.12 $20.80 59,260
2017-08-24 $26.00 $26.01 $25.94 $25.94 $20.66 172,462
2017-08-23 $25.87 $25.95 $25.85 $25.92 $20.64 74,615
2017-08-22 $25.89 $25.95 $25.89 $25.95 $20.67 165,340
2017-08-21 $25.83 $25.85 $25.76 $25.83 $20.57 106,302
2017-08-18 $25.68 $25.81 $25.64 $25.76 $20.52 80,412
2017-08-17 $25.86 $25.88 $25.64 $25.66 $20.44 87,089
2017-08-16 $25.86 $25.93 $25.83 $25.92 $20.64 56,355
2017-08-15 $25.72 $25.76 $25.67 $25.75 $20.51 167,470
2017-08-14 $25.81 $25.83 $25.77 $25.79 $20.54 63,050
2017-08-11 $25.66 $25.68 $25.57 $25.63 $20.41 89,634
2017-08-10 $25.93 $25.93 $25.66 $25.67 $20.44 65,145
2017-08-09 $26.02 $26.08 $25.99 $26.07 $20.76 113,432
2017-08-08 $26.21 $26.23 $26.12 $26.12 $20.80 91,143
2017-08-07 $26.16 $26.25 $26.16 $26.25 $20.91 51,151
2017-08-04 $26.25 $26.25 $26.12 $26.19 $20.86 176,639
2017-08-03 $26.18 $26.21 $26.14 $26.18 $20.85 72,952
2017-08-02 $26.16 $26.20 $26.11 $26.18 $20.85 136,622
2017-08-01 $26.18 $26.20 $26.12 $26.13 $20.81 135,662
2017-07-31 $25.99 $26.02 $25.91 $26.01 $20.72 123,329
2017-07-28 $25.93 $25.97 $25.82 $25.97 $20.68 105,161
2017-07-27 $26.13 $26.13 $25.90 $25.97 $20.68 164,866
2017-07-26 $26.02 $26.14 $25.96 $26.11 $20.80 79,723
2017-07-25 $26.05 $26.05 $25.93 $25.93 $20.65 159,508
2017-07-24 $25.94 $25.99 $25.92 $25.98 $20.69 67,954
2017-07-21 $25.96 $26.01 $25.94 $26.01 $20.72 101,713
2017-07-20 $26.02 $26.06 $25.99 $26.00 $20.71 136,932
2017-07-19 $25.91 $25.98 $25.91 $25.97 $20.68 79,713
2017-07-18 $25.81 $25.87 $25.81 $25.87 $20.60 85,462
2017-07-17 $25.82 $25.82 $25.76 $25.78 $20.53 132,620
2017-07-14 $25.69 $25.82 $25.69 $25.81 $20.56 268,174
2017-07-13 $25.58 $25.62 $25.52 $25.61 $20.40 161,498
2017-07-12 $25.44 $25.57 $25.44 $25.55 $20.35 90,626
2017-07-11 $25.10 $25.25 $25.10 $25.25 $20.11 108,585
2017-07-10 $25.10 $25.17 $25.10 $25.13 $20.01 275,477
2017-07-07 $25.01 $25.11 $24.99 $25.11 $20.00 60,856
2017-07-06 $25.04 $25.12 $25.01 $25.06 $19.96 102,417
2017-07-05 $25.12 $25.18 $25.09 $25.16 $20.04 82,539
2017-07-03 $25.18 $25.20 $25.17 $25.19 $20.06 70,627
2017-06-30 $25.19 $25.20 $25.08 $25.18 $20.05 154,014
2017-06-29 $25.28 $25.28 $25.03 $25.10 $19.99 69,171
2017-06-28 $25.23 $25.36 $25.18 $25.35 $20.19 172,457
2017-06-27 $25.16 $25.17 $25.05 $25.10 $19.99 93,252
2017-06-26 $25.23 $25.24 $25.11 $25.15 $20.03 122,623
2017-06-23 $24.98 $25.03 $24.92 $25.01 $19.92 130,454
2017-06-22 $24.94 $25.00 $24.91 $24.95 $19.87 123,277
2017-06-21 $24.94 $24.96 $24.85 $24.92 $19.85 75,812
2017-06-20 $25.15 $25.15 $24.93 $24.95 $19.87 67,735
2017-06-19 $25.16 $25.20 $25.15 $25.16 $20.04 114,363
2017-06-16 $25.45 $25.50 $25.38 $25.50 $19.98 38,092
2017-06-15 $25.25 $25.35 $25.20 $25.34 $19.85 62,028
2017-06-14 $25.71 $25.74 $25.50 $25.55 $20.02 53,527
2017-06-13 $25.57 $25.60 $25.52 $25.57 $20.03 121,266
2017-06-12 $25.48 $25.50 $25.38 $25.44 $19.93 157,867
2017-06-09 $25.50 $25.57 $25.40 $25.47 $19.95 225,344
2017-06-08 $25.52 $25.59 $25.50 $25.59 $20.05 119,698
2017-06-07 $25.62 $25.68 $25.49 $25.59 $20.05 98,468
2017-06-06 $25.62 $25.64 $25.59 $25.63 $20.08 38,522
2017-06-05 $25.71 $25.71 $25.66 $25.68 $20.12 107,012
2017-06-02 $25.77 $25.82 $25.71 $25.81 $20.22 61,077
2017-06-01 $25.58 $25.62 $25.52 $25.60 $20.06 87,623
2017-05-31 $25.64 $25.64 $25.52 $25.55 $20.01 111,309
2017-05-30 $25.53 $25.56 $25.51 $25.53 $20.00 33,949
2017-05-26 $25.54 $25.55 $25.50 $25.55 $20.02 99,920
2017-05-25 $25.68 $25.69 $25.60 $25.63 $20.08 186,906
2017-05-24 $25.53 $25.62 $25.51 $25.62 $20.07 182,863
2017-05-23 $25.62 $25.62 $25.53 $25.54 $20.01 213,738
2017-05-22 $25.51 $25.56 $25.47 $25.53 $20.00 63,187
2017-05-19 $25.37 $25.49 $25.37 $25.46 $19.95 95,896
2017-05-18 $25.10 $25.16 $24.99 $25.10 $19.67 89,533
2017-05-17 $25.42 $25.45 $25.25 $25.26 $19.79 106,789
2017-05-16 $25.54 $25.54 $25.50 $25.52 $19.99 164,388
2017-05-15 $25.33 $25.37 $25.30 $25.35 $19.86 100,484
2017-05-12 $25.11 $25.20 $25.11 $25.19 $19.74 212,266
2017-05-11 $25.00 $25.08 $24.95 $25.08 $19.65 60,351
2017-05-10 $25.13 $25.14 $25.08 $25.14 $19.70 165,248
2017-05-09 $25.14 $25.14 $25.05 $25.08 $19.65 82,862
2017-05-08 $25.18 $25.18 $25.09 $25.13 $19.69 64,857
2017-05-05 $25.05 $25.26 $25.05 $25.26 $19.79 147,760
2017-05-04 $24.95 $25.00 $24.93 $24.99 $19.58 115,906
2017-05-03 $24.93 $24.97 $24.88 $24.93 $19.53 668,096
2017-05-02 $24.98 $25.02 $24.95 $25.02 $19.60 91,936
2017-05-01 $24.89 $24.90 $24.83 $24.83 $19.45 142,906
2017-04-28 $24.80 $24.82 $24.76 $24.79 $19.42 181,909
2017-04-27 $24.84 $24.84 $24.71 $24.77 $19.41 54,923
2017-04-26 $24.85 $24.89 $24.80 $24.82 $19.45 192,680
2017-04-25 $24.87 $24.93 $24.84 $24.91 $19.52 228,377
2017-04-24 $24.72 $24.76 $24.67 $24.75 $19.39 94,835
2017-04-21 $24.20 $24.20 $24.13 $24.16 $18.93 110,461
2017-04-20 $24.20 $24.24 $24.19 $24.21 $18.97 132,717
2017-04-19 $24.14 $24.14 $23.98 $23.98 $18.79 102,590
2017-04-18 $24.09 $24.12 $24.01 $24.08 $18.87 130,764
2017-04-17 $24.23 $24.30 $24.21 $24.28 $19.02 137,132
2017-04-13 $24.20 $24.22 $24.11 $24.11 $18.89 115,616
2017-04-12 $24.22 $24.28 $24.14 $24.25 $19.00 76,087
2017-04-11 $24.23 $24.28 $24.13 $24.26 $19.01 122,286
2017-04-10 $24.15 $24.16 $24.12 $24.14 $18.91 133,398
2017-04-07 $24.17 $24.22 $24.15 $24.18 $18.94 88,533
2017-04-06 $24.20 $24.24 $24.16 $24.21 $18.97 65,106
2017-04-05 $24.29 $24.35 $24.18 $24.19 $18.95 75,382
2017-04-04 $24.21 $24.31 $24.18 $24.31 $19.05 68,453
2017-04-03 $24.28 $24.35 $24.13 $24.27 $19.01 101,105
2017-03-31 $24.29 $24.36 $24.27 $24.31 $19.05 44,676
2017-03-30 $24.41 $24.43 $24.34 $24.35 $19.08 53,841
2017-03-29 $24.39 $24.46 $24.34 $24.43 $19.14 106,732
2017-03-28 $24.39 $24.49 $24.38 $24.45 $19.16 94,823
2017-03-27 $24.29 $24.37 $24.23 $24.34 $19.07 91,588
2017-03-24 $24.23 $24.34 $24.23 $24.30 $19.04 99,928
2017-03-23 $24.10 $24.26 $24.10 $24.19 $18.95 63,686
2017-03-22 $24.05 $24.18 $24.04 $24.17 $18.94 80,055
2017-03-21 $24.45 $24.45 $24.13 $24.13 $18.91 175,584
2017-03-20 $24.29 $24.32 $24.21 $24.27 $19.02 100,476
2017-03-17 $24.37 $24.40 $24.32 $24.36 $19.01 153,195
2017-03-16 $24.29 $24.30 $24.23 $24.27 $18.94 247,912
2017-03-15 $23.77 $24.15 $23.77 $24.13 $18.83 83,027
2017-03-14 $23.74 $23.77 $23.69 $23.73 $18.52 89,864
2017-03-13 $23.84 $23.90 $23.82 $23.90 $18.65 40,564
2017-03-10 $23.72 $23.75 $23.65 $23.75 $18.53 94,165
2017-03-09 $23.53 $23.56 $23.47 $23.52 $18.36 150,745
2017-03-08 $23.62 $23.62 $23.47 $23.47 $18.32 140,535
2017-03-07 $23.70 $23.71 $23.64 $23.67 $18.47 70,418
2017-03-06 $23.71 $23.76 $23.69 $23.72 $18.51 133,090
2017-03-03 $23.72 $23.81 $23.67 $23.78 $18.56 119,936
2017-03-02 $23.70 $23.71 $23.62 $23.64 $18.45 62,347
2017-03-01 $23.67 $23.86 $23.67 $23.84 $18.60 154,990
2017-02-28 $23.64 $23.65 $23.53 $23.55 $18.38 70,511
2017-02-27 $23.57 $23.64 $23.57 $23.62 $18.43 31,846
2017-02-24 $23.63 $23.71 $23.63 $23.68 $18.48 48,873
2017-02-23 $23.91 $23.98 $23.89 $23.89 $18.64 92,676
2017-02-22 $23.74 $23.83 $23.72 $23.82 $18.59 81,186
2017-02-21 $23.79 $23.85 $23.79 $23.81 $18.58 231,287
2017-02-17 $23.71 $23.77 $23.68 $23.77 $18.55 103,162
2017-02-16 $23.80 $23.83 $23.77 $23.81 $18.58 134,711
2017-02-15 $23.50 $23.74 $23.50 $23.73 $18.52 176,040
2017-02-14 $23.56 $23.62 $23.47 $23.59 $18.41 176,656
2017-02-13 $23.54 $23.59 $23.52 $23.57 $18.39 112,922
2017-02-10 $23.38 $23.49 $23.38 $23.46 $18.31 172,022
2017-02-09 $23.35 $23.38 $23.32 $23.34 $18.21 72,431
2017-02-08 $23.17 $23.26 $23.16 $23.24 $18.14 135,967
2017-02-07 $23.15 $23.17 $23.12 $23.15 $18.07 115,551
2017-02-06 $23.24 $23.24 $23.17 $23.22 $18.12 111,453
2017-02-03 $23.33 $23.43 $23.31 $23.40 $18.26 112,145
2017-02-02 $23.35 $23.35 $23.25 $23.30 $18.18 112,775
2017-02-01 $23.35 $23.35 $23.21 $23.31 $18.19 145,059
2017-01-31 $23.18 $23.22 $23.11 $23.20 $18.11 248,575
2017-01-30 $23.16 $23.18 $23.09 $23.18 $18.09 292,236
2017-01-27 $23.30 $23.33 $23.25 $23.31 $18.19 71,587
2017-01-26 $23.37 $23.37 $23.30 $23.32 $18.20 154,018
2017-01-25 $23.30 $23.39 $23.30 $23.39 $18.25 72,161
2017-01-24 $23.06 $23.22 $23.06 $23.19 $18.10 89,790
2017-01-23 $23.04 $23.09 $22.99 $23.08 $18.01 63,139
2017-01-20 $23.00 $23.03 $22.94 $23.03 $17.97 105,127
2017-01-19 $22.95 $22.95 $22.86 $22.94 $17.90 101,285
2017-01-18 $23.01 $23.04 $22.91 $22.95 $17.91 85,543
2017-01-17 $23.13 $23.13 $23.05 $23.07 $18.00 123,766
2017-01-13 $23.12 $23.15 $23.06 $23.14 $18.06 177,617
2017-01-12 $23.11 $23.12 $23.04 $23.08 $18.01 64,906
2017-01-11 $22.81 $23.06 $22.81 $23.06 $18.00 73,488
2017-01-10 $22.93 $22.96 $22.88 $22.90 $17.87 42,307
2017-01-09 $22.85 $22.96 $22.84 $22.93 $17.89 141,880
2017-01-06 $23.00 $23.01 $22.94 $22.99 $17.94 157,643
2017-01-05 $22.97 $23.11 $22.97 $23.09 $18.02 76,778
2017-01-04 $22.80 $22.90 $22.77 $22.90 $17.87 129,623
2017-01-03 $22.58 $22.66 $22.58 $22.63 $17.66 133,323
2016-12-30 $22.62 $22.62 $22.47 $22.52 $17.57 268,171
2016-12-29 $22.48 $22.49 $22.41 $22.45 $17.52 113,461
2016-12-28 $22.33 $22.37 $22.28 $22.31 $17.41 168,085
2016-12-27 $22.31 $22.39 $22.31 $22.38 $17.47 317,354
2016-12-23 $22.24 $22.32 $22.24 $22.31 $17.41 318,647
2016-12-22 $22.32 $22.33 $22.26 $22.29 $17.40 93,951
2016-12-21 $22.54 $22.56 $22.51 $22.53 $17.44 155,098
2016-12-20 $22.53 $22.54 $22.45 $22.52 $17.43 278,600
2016-12-19 $22.54 $22.54 $22.43 $22.43 $17.36 376,901
2016-12-16 $22.50 $22.55 $22.45 $22.49 $17.41 103,663
2016-12-15 $22.48 $22.59 $22.48 $22.56 $17.47 104,346
2016-12-14 $22.87 $22.89 $22.50 $22.50 $17.42 91,189
2016-12-13 $22.92 $23.01 $22.87 $22.93 $17.75 85,958
2016-12-12 $22.73 $22.77 $22.71 $22.73 $17.60 117,694
2016-12-09 $22.63 $22.75 $22.63 $22.74 $17.60 115,059
2016-12-08 $22.62 $22.72 $22.60 $22.67 $17.55 84,490
2016-12-07 $22.41 $22.72 $22.41 $22.68 $17.56 104,990
2016-12-06 $22.20 $22.38 $22.20 $22.38 $17.33 90,653
2016-12-05 $22.10 $22.18 $22.08 $22.15 $17.15 172,543
2016-12-02 $21.90 $22.01 $21.90 $21.97 $17.01 65,254
2016-12-01 $21.96 $22.02 $21.91 $21.93 $16.98 112,459
2016-11-30 $22.12 $22.12 $22.01 $22.02 $17.05 179,727
2016-11-29 $21.93 $22.03 $21.89 $21.96 $17.00 124,412
2016-11-28 $21.89 $21.97 $21.89 $21.91 $16.96 57,684
2016-11-25 $21.97 $21.97 $21.92 $21.94 $16.99 13,419
2016-11-23 $21.70 $21.84 $21.70 $21.83 $16.90 76,377
2016-11-22 $21.93 $21.99 $21.89 $21.98 $17.01 187,324
2016-11-21 $21.80 $21.87 $21.78 $21.87 $16.93 104,172
2016-11-18 $21.69 $21.72 $21.65 $21.69 $16.79 129,312
2016-11-17 $21.76 $21.89 $21.76 $21.80 $16.88 80,340
2016-11-16 $21.67 $21.75 $21.67 $21.71 $16.81 43,601
2016-11-15 $21.80 $21.97 $21.80 $21.95 $16.99 77,134
2016-11-14 $21.80 $21.82 $21.68 $21.81 $16.88 101,582
2016-11-11 $21.96 $22.02 $21.82 $21.99 $17.02 199,818
2016-11-10 $22.24 $22.26 $22.01 $22.06 $17.08 52,954
2016-11-09 $22.10 $22.31 $22.08 $22.25 $17.22 70,447
2016-11-08 $22.23 $22.48 $22.23 $22.40 $17.34 102,243
2016-11-07 $22.19 $22.27 $22.19 $22.27 $17.24 58,419
2016-11-04 $22.01 $22.03 $21.89 $21.89 $16.95 104,662
2016-11-03 $22.25 $22.28 $22.17 $22.17 $17.16 20,529
2016-11-02 $22.35 $22.38 $22.18 $22.24 $17.22 62,544
2016-11-01 $22.56 $22.56 $22.29 $22.37 $17.32 79,823
2016-10-31 $22.45 $22.50 $22.42 $22.49 $17.41 146,053
2016-10-28 $22.45 $22.50 $22.38 $22.44 $17.37 96,686
2016-10-27 $22.48 $22.54 $22.43 $22.43 $17.36 101,721
2016-10-26 $22.47 $22.55 $22.44 $22.46 $17.39 139,932
2016-10-25 $22.57 $22.63 $22.54 $22.57 $17.47 169,176
2016-10-24 $22.64 $22.64 $22.55 $22.60 $17.50 258,685
2016-10-21 $22.46 $22.58 $22.46 $22.56 $17.47 97,192
2016-10-20 $22.54 $22.67 $22.54 $22.65 $17.54 188,858
2016-10-19 $22.57 $22.64 $22.56 $22.61 $17.50 55,141
2016-10-18 $22.53 $22.54 $22.47 $22.50 $17.42 132,763
2016-10-17 $22.30 $22.33 $22.26 $22.28 $17.25 37,845
2016-10-14 $22.43 $22.49 $22.33 $22.33 $17.29 40,162
2016-10-13 $22.16 $22.36 $22.11 $22.32 $17.28 66,638
2016-10-12 $22.33 $22.43 $22.32 $22.36 $17.31 43,762
2016-10-11 $22.68 $22.68 $22.39 $22.43 $17.36 68,697
2016-10-10 $22.76 $22.83 $22.76 $22.77 $17.63 16,122
2016-10-07 $22.79 $22.79 $22.55 $22.70 $17.57 55,757
2016-10-06 $22.78 $22.81 $22.73 $22.80 $17.65 43,862
2016-10-05 $22.81 $22.89 $22.77 $22.84 $17.68 205,538
2016-10-04 $22.83 $22.87 $22.65 $22.66 $17.54 97,349
2016-10-03 $22.70 $22.77 $22.68 $22.74 $17.60 86,284
2016-09-30 $22.65 $22.82 $22.64 $22.77 $17.63 100,925
2016-09-29 $22.79 $22.87 $22.56 $22.59 $17.49 156,605
2016-09-28 $22.72 $22.86 $22.61 $22.85 $17.69 113,625
2016-09-27 $22.50 $22.68 $22.49 $22.67 $17.55 82,034
2016-09-26 $22.58 $22.62 $22.55 $22.56 $17.47 92,011
2016-09-23 $22.83 $22.88 $22.78 $22.79 $17.64 191,948
2016-09-22 $23.04 $23.09 $22.95 $22.95 $17.77 105,039
2016-09-21 $22.59 $22.79 $22.51 $22.77 $17.63 69,915
2016-09-20 $22.42 $22.45 $22.37 $22.37 $17.32 59,532
2016-09-19 $22.34 $22.40 $22.25 $22.29 $17.26 185,585
2016-09-16 $22.40 $22.45 $22.36 $22.38 $17.14 70,015
2016-09-15 $22.44 $22.70 $22.43 $22.67 $17.36 51,314
2016-09-14 $22.40 $22.52 $22.38 $22.41 $17.16 93,737
2016-09-13 $22.58 $22.59 $22.35 $22.42 $17.17 59,400
2016-09-12 $22.57 $22.91 $22.57 $22.90 $17.54 179,125
2016-09-09 $23.03 $23.05 $22.77 $22.77 $17.44 106,614
2016-09-08 $23.30 $23.34 $23.23 $23.27 $17.82 53,881
2016-09-07 $23.29 $23.32 $23.21 $23.27 $17.82 102,700
2016-09-06 $23.12 $23.29 $23.12 $23.27 $17.82 36,189
2016-09-02 $22.99 $23.06 $22.96 $23.06 $17.66 54,380
2016-09-01 $22.77 $22.82 $22.70 $22.81 $17.47 47,800
2016-08-31 $22.77 $22.80 $22.66 $22.71 $17.39 40,050
2016-08-30 $22.84 $22.89 $22.78 $22.81 $17.47 48,829
2016-08-29 $22.74 $22.87 $22.74 $22.87 $17.51 39,788
2016-08-26 $22.98 $23.14 $22.69 $22.76 $17.43 91,642
2016-08-25 $22.96 $23.01 $22.94 $22.97 $17.59 118,558
2016-08-24 $23.04 $23.09 $23.00 $23.02 $17.63 36,266
2016-08-23 $23.18 $23.21 $23.08 $23.10 $17.69 52,794
2016-08-22 $22.98 $23.05 $22.94 $23.05 $17.65 74,814
2016-08-19 $22.96 $23.10 $22.96 $23.09 $17.68 36,051
2016-08-18 $23.12 $23.25 $23.12 $23.24 $17.80 50,465
2016-08-17 $23.02 $23.16 $22.94 $23.12 $17.71 75,086
2016-08-16 $23.15 $23.19 $23.12 $23.14 $17.72 60,824
2016-08-15 $23.14 $23.23 $23.14 $23.20 $17.77 57,996
2016-08-12 $23.17 $23.18 $23.07 $23.11 $17.70 119,719
2016-08-11 $23.09 $23.22 $23.09 $23.21 $17.78 81,606
2016-08-10 $23.11 $23.13 $23.02 $23.04 $17.65 83,154
2016-08-09 $22.90 $23.03 $22.90 $22.98 $17.60 112,444
2016-08-08 $22.77 $22.82 $22.76 $22.79 $17.45 225,183
2016-08-05 $22.65 $22.75 $22.65 $22.72 $17.40 64,304
2016-08-04 $22.54 $22.63 $22.54 $22.60 $17.31 70,295
2016-08-03 $22.32 $22.45 $22.32 $22.45 $17.19 32,211
2016-08-02 $22.63 $22.63 $22.46 $22.54 $17.26 93,458
2016-08-01 $23.30 $23.30 $22.61 $22.63 $17.33 148,243
2016-07-29 $22.69 $22.83 $22.67 $22.81 $17.47 246,097
2016-07-28 $22.70 $22.70 $22.55 $22.63 $17.33 98,785
2016-07-27 $22.66 $22.67 $22.49 $22.63 $17.33 28,263
2016-07-26 $22.49 $22.54 $22.44 $22.52 $17.25 30,514
2016-07-25 $22.47 $22.47 $22.35 $22.43 $17.18 591,373
2016-07-22 $22.42 $22.42 $22.35 $22.40 $17.16 151,095
2016-07-21 $22.36 $22.43 $22.29 $22.34 $17.11 107,709
2016-07-20 $22.31 $22.41 $22.27 $22.37 $17.13 82,741
2016-07-19 $22.28 $22.33 $22.23 $22.28 $17.06 79,873
2016-07-18 $22.36 $22.50 $22.35 $22.47 $17.21 38,532
2016-07-15 $22.45 $22.48 $22.40 $22.48 $17.22 39,284
2016-07-14 $22.53 $22.55 $22.47 $22.52 $17.25 102,357
2016-07-13 $22.32 $22.32 $22.24 $22.30 $17.08 57,417
2016-07-12 $22.30 $22.35 $22.24 $22.28 $17.06 138,715
2016-07-11 $21.97 $22.07 $21.97 $22.00 $16.85 115,204
2016-07-08 $21.69 $21.77 $21.64 $21.76 $16.66 45,613
2016-07-07 $21.56 $21.59 $21.34 $21.41 $16.40 111,834
2016-07-06 $21.30 $21.51 $21.28 $21.51 $16.47 243,941
2016-07-05 $21.66 $21.70 $21.52 $21.54 $16.50 245,732
2016-07-01 $21.92 $21.99 $21.91 $21.97 $16.83 28,888
2016-06-30 $21.63 $21.88 $21.60 $21.88 $16.76 287,898
2016-06-29 $21.46 $21.57 $21.46 $21.53 $16.49 109,578
2016-06-28 $21.00 $21.11 $20.90 $21.10 $16.16 234,735
2016-06-27 $20.67 $20.67 $20.35 $20.57 $15.75 271,305
2016-06-24 $20.95 $21.34 $20.89 $20.89 $16.00 194,903
2016-06-23 $22.38 $22.55 $22.28 $22.53 $17.25 71,594
2016-06-22 $22.11 $22.19 $22.01 $22.01 $16.86 128,661
2016-06-21 $22.00 $22.15 $22.00 $22.03 $16.87 112,598
2016-06-20 $21.97 $21.99 $21.89 $21.89 $16.76 62,157
2016-06-17 $21.62 $21.75 $21.57 $21.72 $16.39 40,610
2016-06-16 $21.19 $21.50 $21.05 $21.49 $16.22 240,039
2016-06-15 $21.54 $21.67 $21.50 $21.52 $16.24 68,138
2016-06-14 $21.49 $21.52 $21.27 $21.37 $16.12 68,470
2016-06-13 $21.77 $21.85 $21.63 $21.67 $16.35 153,860
2016-06-10 $22.13 $22.14 $21.91 $21.98 $16.58 96,426
2016-06-09 $22.50 $22.57 $22.48 $22.55 $17.02 74,458
2016-06-08 $22.79 $22.85 $22.76 $22.80 $17.20 138,373
2016-06-07 $22.64 $22.75 $22.64 $22.70 $17.13 125,713
2016-06-06 $22.43 $22.54 $22.42 $22.49 $16.97 177,517
2016-06-03 $22.26 $22.35 $22.17 $22.33 $16.85 69,769
2016-06-02 $21.99 $22.14 $21.99 $22.11 $16.68 56,620
2016-06-01 $22.03 $22.13 $22.00 $22.11 $16.68 104,545
2016-05-31 $22.36 $22.37 $22.10 $22.15 $16.71 88,846
2016-05-27 $22.30 $22.30 $22.22 $22.25 $16.79 42,580
2016-05-26 $22.38 $22.38 $22.29 $22.32 $16.84 87,626
2016-05-25 $22.15 $22.26 $22.15 $22.23 $16.77 91,317
2016-05-24 $21.92 $22.06 $21.92 $22.05 $16.64 1,902,760
2016-05-23 $21.78 $21.83 $21.74 $21.76 $16.42 122,263
2016-05-20 $21.83 $21.89 $21.81 $21.82 $16.46 83,728
2016-05-19 $21.68 $21.71 $21.59 $21.68 $16.36 65,004
2016-05-18 $21.84 $22.03 $21.75 $21.81 $16.46 96,997
2016-05-17 $21.95 $22.04 $21.86 $21.86 $16.49 120,884
2016-05-16 $21.91 $22.05 $21.91 $22.03 $16.62 130,652
2016-05-13 $21.84 $21.92 $21.76 $21.78 $16.43 70,712
2016-05-12 $22.28 $22.29 $22.00 $22.04 $16.63 69,461
2016-05-11 $22.11 $22.21 $22.06 $22.10 $16.68 93,372
2016-05-10 $22.05 $22.25 $22.05 $22.25 $16.79 242,542
2016-05-09 $22.02 $22.06 $21.93 $21.97 $16.58 332,693
2016-05-06 $21.92 $22.05 $21.91 $22.02 $16.62 361,373
2016-05-05 $22.09 $22.12 $21.99 $22.04 $16.63 131,458
2016-05-04 $22.14 $22.19 $21.97 $22.01 $16.61 123,267
2016-05-03 $22.47 $22.47 $22.29 $22.29 $16.82 65,689
2016-05-02 $22.66 $22.75 $22.65 $22.74 $17.16 92,043
2016-04-29 $22.73 $22.73 $22.50 $22.62 $17.07 107,826
2016-04-28 $22.62 $22.82 $22.59 $22.61 $17.06 38,285
2016-04-27 $22.79 $22.89 $22.70 $22.86 $17.25 52,109
2016-04-26 $22.83 $22.84 $22.76 $22.83 $17.23 32,230
2016-04-25 $22.72 $22.72 $22.63 $22.66 $17.10 54,536
2016-04-22 $22.76 $22.84 $22.69 $22.78 $17.19 112,017
2016-04-21 $22.92 $22.92 $22.73 $22.79 $17.20 96,238
2016-04-20 $22.90 $23.09 $22.89 $22.99 $17.35 183,080
2016-04-19 $22.87 $23.01 $22.87 $22.98 $17.34 108,493
2016-04-18 $22.49 $22.70 $22.43 $22.67 $17.11 167,984
2016-04-15 $22.51 $22.57 $22.49 $22.49 $16.97 47,143
2016-04-14 $22.56 $22.57 $22.50 $22.53 $17.00 114,652
2016-04-13 $22.49 $22.54 $22.40 $22.52 $16.99 499,284
2016-04-12 $22.04 $22.29 $21.95 $22.21 $16.76 46,631
2016-04-11 $21.92 $22.01 $21.86 $21.87 $16.50 508,421
2016-04-08 $21.69 $21.77 $21.66 $21.69 $16.37 40,758
2016-04-07 $21.43 $21.43 $21.22 $21.32 $16.09 102,773
2016-04-06 $21.40 $21.65 $21.38 $21.65 $16.34 54,179
2016-04-05 $21.43 $21.45 $21.34 $21.39 $16.14 128,847
2016-04-04 $21.91 $21.92 $21.79 $21.83 $16.47 59,247
2016-04-01 $21.76 $21.88 $21.63 $21.87 $16.50 46,419
2016-03-31 $22.15 $22.18 $22.03 $22.08 $16.66 75,498
2016-03-30 $22.14 $22.26 $22.11 $22.20 $16.75 34,599
2016-03-29 $21.52 $21.93 $21.48 $21.93 $16.55 71,823
2016-03-28 $21.65 $22.18 $21.62 $21.68 $16.36 78,812
2016-03-24 $21.41 $21.56 $21.35 $21.54 $16.25 68,722
2016-03-23 $21.86 $21.86 $21.66 $21.70 $16.37 55,219
2016-03-22 $21.87 $22.06 $21.84 $22.00 $16.60 49,967
2016-03-21 $22.06 $22.14 $22.02 $22.09 $16.67 58,034
2016-03-18 $22.20 $22.25 $22.15 $22.18 $16.66 56,278
2016-03-17 $21.99 $22.22 $21.92 $22.18 $16.66 421,751
2016-03-16 $21.55 $21.92 $21.51 $21.92 $16.47 145,888
2016-03-15 $21.55 $21.62 $21.49 $21.60 $16.23 76,627
2016-03-14 $21.84 $21.93 $21.79 $21.82 $16.39 97,032
2016-03-11 $21.70 $21.92 $21.70 $21.89 $16.45 316,833
2016-03-10 $21.50 $21.64 $21.17 $21.38 $16.06 72,685
2016-03-09 $21.37 $21.49 $21.36 $21.40 $16.08 30,260
2016-03-08 $21.43 $21.43 $21.27 $21.30 $16.00 52,827
2016-03-07 $21.34 $21.60 $21.34 $21.55 $16.19 61,330
2016-03-04 $21.43 $21.64 $21.43 $21.57 $16.21 89,765
2016-03-03 $21.09 $21.32 $21.08 $21.31 $16.01 62,974
2016-03-02 $20.89 $21.05 $20.81 $21.05 $15.81 51,150
2016-03-01 $20.62 $20.91 $20.60 $20.89 $15.69 51,313
2016-02-29 $20.31 $20.49 $20.31 $20.37 $15.30 52,810
2016-02-26 $20.50 $20.50 $20.26 $20.29 $15.24 147,748
2016-02-25 $20.23 $20.42 $20.18 $20.40 $15.33 53,382
2016-02-24 $19.89 $20.19 $19.78 $20.19 $15.17 410,134
2016-02-23 $20.43 $20.49 $20.22 $20.24 $15.21 138,784
2016-02-22 $20.54 $20.62 $20.54 $20.62 $15.49 49,289
2016-02-19 $20.23 $20.32 $20.12 $20.30 $15.25 36,990
2016-02-18 $20.47 $20.47 $20.28 $20.30 $15.25 228,837
2016-02-17 $20.16 $20.39 $20.16 $20.37 $15.30 41,468
2016-02-16 $19.98 $20.03 $19.83 $20.03 $15.05 62,856
2016-02-12 $19.38 $19.57 $19.27 $19.56 $14.70 67,222
2016-02-11 $19.25 $19.30 $19.03 $19.21 $14.43 109,633
2016-02-10 $19.64 $19.74 $19.46 $19.49 $14.64 240,211
2016-02-09 $19.52 $19.61 $19.34 $19.48 $14.64 95,287
2016-02-08 $19.91 $19.91 $19.60 $19.80 $14.88 414,625
2016-02-05 $20.39 $20.41 $20.14 $20.22 $15.19 25,655
2016-02-04 $20.38 $20.54 $20.35 $20.40 $15.33 37,149
2016-02-03 $20.21 $20.31 $19.82 $20.31 $15.26 123,870
2016-02-02 $20.23 $20.25 $19.97 $20.01 $15.03 191,143
2016-02-01 $20.44 $20.60 $20.38 $20.54 $15.43 139,532
2016-01-29 $20.37 $20.63 $20.37 $20.63 $15.50 129,638
2016-01-28 $20.30 $20.31 $20.03 $20.21 $15.18 180,013
2016-01-27 $20.19 $20.30 $19.91 $19.96 $15.00 452,860
2016-01-26 $19.87 $20.13 $19.86 $20.13 $15.12 302,244
2016-01-25 $19.89 $19.89 $19.68 $19.68 $14.79 81,526
2016-01-22 $19.82 $19.94 $19.77 $19.94 $14.98 54,470
2016-01-21 $19.27 $19.45 $19.03 $19.32 $14.52 120,288
2016-01-20 $19.43 $19.43 $18.86 $19.23 $14.45 180,215
2016-01-19 $19.77 $19.78 $19.49 $19.65 $14.76 60,007
2016-01-15 $19.72 $19.72 $19.28 $19.43 $14.60 41,976
2016-01-14 $20.04 $20.22 $20.01 $20.15 $15.14 31,063
2016-01-13 $20.45 $20.45 $19.81 $19.85 $14.91 162,959
2016-01-12 $20.24 $20.30 $19.99 $20.14 $15.13 50,590
2016-01-11 $20.26 $20.26 $19.88 $20.03 $15.05 112,583
2016-01-08 $20.50 $20.50 $19.96 $20.02 $15.04 229,860
2016-01-07 $20.44 $20.44 $20.18 $20.20 $15.18 169,629
2016-01-06 $20.67 $20.75 $20.60 $20.72 $15.57 44,407
2016-01-05 $21.07 $21.09 $20.93 $21.02 $15.79 110,690
2016-01-04 $21.15 $21.16 $20.90 $21.16 $15.90 81,791
2015-12-31 $21.63 $21.67 $21.52 $21.52 $16.17 103,050
2015-12-30 $21.77 $21.78 $21.68 $21.69 $16.30 357,371
2015-12-29 $21.91 $21.92 $21.80 $21.88 $16.44 390,566
2015-12-28 $21.92 $21.92 $21.79 $21.86 $16.31 259,957
2015-12-24 $21.95 $21.97 $21.90 $21.92 $16.35 94,599
2015-12-23 $21.79 $21.95 $21.77 $21.93 $16.36 353,693
2015-12-22 $21.49 $21.58 $21.42 $21.57 $16.09 66,996
2015-12-21 $21.59 $21.60 $21.32 $21.51 $16.05 204,464
2015-12-18 $21.48 $21.49 $21.33 $21.34 $15.92 119,743
2015-12-17 $21.78 $21.78 $21.48 $21.48 $16.02 753,360
2015-12-16 $21.64 $21.84 $21.51 $21.80 $16.26 528,794
2015-12-15 $21.25 $21.51 $21.25 $21.43 $15.99 225,969
2015-12-14 $21.26 $21.26 $21.03 $21.18 $15.80 99,618
2015-12-11 $21.30 $21.32 $21.12 $21.18 $15.80 272,328
2015-12-10 $21.72 $21.77 $21.60 $21.60 $16.11 171,738
2015-12-09 $21.85 $21.99 $21.68 $21.76 $16.23 180,115
2015-12-08 $21.71 $21.91 $21.68 $21.78 $16.25 178,192
2015-12-07 $22.46 $22.46 $22.04 $22.10 $16.49 52,197
2015-12-04 $22.22 $22.41 $22.22 $22.38 $16.70 43,139
2015-12-03 $22.51 $22.54 $22.25 $22.31 $16.64 276,304
2015-12-02 $22.45 $22.54 $22.29 $22.32 $16.65 164,710
2015-12-01 $22.50 $22.59 $22.47 $22.59 $16.85 179,147
2015-11-30 $22.38 $22.40 $22.28 $22.33 $16.66 57,219
2015-11-27 $22.46 $22.46 $22.41 $22.42 $16.72 15,063
2015-11-25 $22.39 $22.55 $22.39 $22.49 $16.78 276,572
2015-11-24 $22.39 $22.53 $22.33 $22.50 $16.78 98,495
2015-11-23 $22.63 $22.67 $22.47 $22.49 $16.78 401,899
2015-11-20 $22.94 $22.94 $22.70 $22.70 $16.93 30,487
2015-11-19 $22.79 $22.79 $22.70 $22.78 $16.99 245,256
2015-11-18 $22.28 $22.61 $22.28 $22.61 $16.87 151,019
2015-11-17 $22.18 $22.46 $22.18 $22.34 $16.67 65,855
2015-11-16 $22.09 $22.28 $22.04 $22.24 $16.59 53,255
2015-11-13 $22.11 $22.13 $21.96 $21.98 $16.40 156,266
2015-11-12 $22.34 $22.37 $22.16 $22.16 $16.53 37,080
2015-11-11 $22.59 $22.63 $22.47 $22.50 $16.78 50,569
2015-11-10 $22.46 $22.49 $22.37 $22.44 $16.74 84,838
2015-11-09 $22.61 $22.65 $22.44 $22.55 $16.82 57,929
2015-11-06 $22.79 $22.80 $22.54 $22.80 $17.01 210,848
2015-11-05 $23.25 $23.25 $22.97 $23.03 $17.18 43,226
2015-11-04 $23.14 $23.26 $23.00 $23.09 $17.22 54,905
2015-11-03 $23.05 $23.30 $23.05 $23.24 $17.34 74,049
2015-11-02 $22.98 $23.11 $22.98 $23.11 $17.24 36,653
2015-10-30 $22.86 $22.95 $22.86 $22.88 $17.07 16,476
2015-10-29 $22.74 $22.87 $22.74 $22.84 $17.04 135,427
2015-10-28 $22.98 $23.14 $22.79 $22.93 $17.11 55,594
2015-10-27 $23.14 $23.14 $22.88 $22.91 $17.09 19,677
2015-10-26 $23.28 $23.31 $23.16 $23.20 $17.31 64,063
2015-10-23 $23.26 $23.29 $23.14 $23.26 $17.35 614,191
2015-10-22 $23.10 $23.23 $23.04 $23.10 $17.23 91,599
2015-10-21 $23.05 $23.07 $22.87 $22.87 $17.06 45,653
2015-10-20 $22.97 $23.02 $22.93 $22.94 $17.11 138,650
2015-10-19 $23.05 $23.10 $22.95 $23.10 $17.23 55,133
2015-10-16 $23.20 $23.27 $23.14 $23.27 $17.36 34,485
2015-10-15 $23.01 $23.18 $23.01 $23.16 $17.28 100,183
2015-10-14 $22.83 $22.90 $22.77 $22.83 $17.03 16,770
2015-10-13 $22.87 $22.87 $22.67 $22.68 $16.92 169,948
2015-10-12 $23.12 $23.12 $23.05 $23.05 $17.19 72,799
2015-10-09 $23.17 $23.17 $23.02 $23.09 $17.22 39,397
2015-10-08 $22.64 $23.04 $22.64 $23.04 $17.19 48,197
2015-10-07 $22.71 $22.80 $22.59 $22.74 $16.96 26,723
2015-10-06 $22.12 $22.40 $22.12 $22.36 $16.68 58,746
2015-10-05 $22.17 $22.32 $22.15 $22.28 $16.62 144,842
2015-10-02 $21.23 $21.85 $21.23 $21.83 $16.28 41,742
2015-10-01 $21.44 $21.52 $21.28 $21.38 $15.95 208,596
2015-09-30 $21.10 $21.33 $21.10 $21.32 $15.90 22,867
2015-09-29 $20.89 $21.07 $20.83 $20.97 $15.64 58,541
2015-09-28 $21.14 $21.16 $20.87 $20.92 $15.61 77,477
2015-09-25 $21.50 $21.57 $21.29 $21.36 $15.93 50,901
2015-09-24 $21.14 $21.38 $21.05 $21.28 $15.87 87,381
2015-09-23 $21.44 $21.54 $21.35 $21.38 $15.95 228,000
2015-09-22 $21.75 $21.75 $21.40 $21.55 $16.08 50,971
2015-09-21 $22.18 $22.18 $21.99 $22.09 $16.48 46,690
2015-09-18 $22.25 $22.39 $22.09 $22.14 $16.52 392,179
2015-09-17 $22.74 $23.13 $22.64 $22.81 $16.83 190,392
2015-09-16 $22.38 $22.78 $22.38 $22.77 $16.80 232,016
2015-09-15 $22.15 $22.38 $22.15 $22.36 $16.49 305,781
2015-09-14 $22.13 $22.28 $22.13 $22.22 $16.39 239,953
2015-09-11 $22.19 $22.37 $22.19 $22.37 $16.50 67,666
2015-09-10 $22.31 $22.47 $22.26 $22.38 $16.51 56,593
2015-09-09 $22.68 $22.68 $22.21 $22.21 $16.38 35,087
2015-09-08 $22.26 $22.36 $22.19 $22.36 $16.49 74,849
2015-09-04 $21.87 $21.87 $21.62 $21.72 $16.02 40,946
2015-09-03 $22.16 $22.39 $22.16 $22.23 $16.40 73,077

FlexShares International Quality Dividend Index Fund (IQDF) News Headlines

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