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

Data as of April 24, 2024

$28.81 ($0.12) 0.43%

FlexShares International Quality Dividend Dynamic Index Fund - Daily Information
Click for more stock information on FlexShares International Quality Dividend Dynamic Index Fund.
Daily Information Data
Date April 24, 2024
Open $28.80
Previous Close $28.81
High $28.83
Low $28.51
Adjusted Open $28.80
Previous Adjusted Close $28.81
Adjusted High $28.83
Adjusted Low $28.51

About FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

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 higher in relation to the Parent Index. Beta represents the market sensitivity, relative to a given market index and time period, and is one measure of volatility. To derive the Underlying Index, Northern Trust Investments, Inc. (“NTI” or the “Investment Adviser”), acting in its capacity as the index provider (the “Index Provider”), ranks all dividend-paying constituents of the Parent Index using a Northern Trust proprietary quality factor. This factor is a quantitative ranking based on: (a) management expertise (e.g. corporate finance activities); (b) profitability (e.g. reliability and sustainability of financial performance); and (c) cash flow (e.g., cash flow generation). The Index Provider then excludes the lowest quintile of constituents ranked according to this factor and uses an optimization process to select and weight eligible securities in order to (a) maximize the overall quality score relative to the Parent Index, (b) attain an aggregate dividend yield in excess of the Parent Index and (c) target an aggregate beta 1.0 to 1.5 times that of the Parent Index. The optimization also includes sector, industry group, region, country and single-security weight constraints so that these characteristics vary within acceptable bands relative to the Parent Index. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. As of December 31, 2019, there were 162 issues in the Underlying Index. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were Japan (15.8%), Great Britain (11.8%), China (11.2%), Sweden (5.1%) and Taiwan (4.7%). 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 Dynamic Index Fund (IQDY)

Date Open High Low Close Adj.Close Volume
2024-04-11 $28.80 $28.83 $28.51 $28.81 $28.81 29,741
2024-04-10 $28.64 $28.80 $28.57 $28.68 $28.68 29,713
2024-04-09 $29.11 $29.13 $28.90 $29.02 $29.02 19,173
2024-04-08 $28.91 $28.95 $28.86 $28.90 $28.90 36,022
2024-04-05 $28.61 $28.77 $28.55 $28.72 $28.72 7,415
2024-04-04 $29.13 $29.13 $28.63 $28.66 $28.66 6,249
2024-04-03 $28.88 $28.88 $28.88 $28.88 $28.88 488
2024-04-02 $28.67 $28.67 $28.59 $28.67 $28.67 3,170
2024-04-01 $28.78 $28.78 $28.73 $28.73 $28.73 2,327
2024-03-28 $28.79 $28.83 $28.78 $28.79 $28.79 5,476
2024-03-27 $28.81 $28.95 $28.81 $28.95 $28.95 14,183
2024-03-26 $28.82 $28.82 $28.74 $28.74 $28.74 1,671
2024-03-25 $28.79 $28.85 $28.75 $28.75 $28.75 10,466
2024-03-22 $28.84 $28.85 $28.78 $28.79 $28.79 6,188
2024-03-21 $29.16 $29.16 $29.07 $29.07 $29.07 6,958
2024-03-20 $28.66 $29.03 $28.66 $29.03 $29.03 3,172
2024-03-19 $28.60 $28.64 $28.48 $28.60 $28.60 11,224
2024-03-18 $28.73 $28.73 $28.64 $28.64 $28.64 3,345
2024-03-15 $28.78 $28.78 $28.66 $28.74 $28.74 2,118
2024-03-14 $28.91 $28.95 $28.80 $28.85 $28.85 2,101
2024-03-13 $29.05 $29.12 $29.05 $29.09 $29.09 4,091
2024-03-12 $28.99 $29.16 $28.88 $29.16 $29.16 1,759
2024-03-11 $28.81 $28.87 $28.81 $28.87 $28.87 1,438
2024-03-08 $29.12 $29.16 $28.92 $28.92 $28.92 17,492
2024-03-07 $29.05 $29.15 $29.05 $29.11 $29.11 9,598
2024-03-06 $28.86 $28.93 $28.77 $28.82 $28.82 4,057
2024-03-05 $28.55 $28.56 $28.41 $28.49 $28.49 2,669
2024-03-04 $28.63 $28.67 $28.62 $28.65 $28.65 6,350
2024-03-01 $28.44 $28.69 $28.44 $28.67 $28.67 1,527
2024-02-29 $28.26 $28.28 $28.22 $28.28 $28.28 4,796
2024-02-28 $28.12 $28.12 $28.06 $28.12 $28.12 6,583
2024-02-27 $28.36 $28.36 $28.33 $28.36 $28.36 4,395
2024-02-26 $28.35 $28.35 $28.28 $28.34 $28.34 3,354
2024-02-23 $28.44 $28.44 $28.37 $28.39 $28.39 38,567
2024-02-22 $28.33 $28.41 $28.29 $28.40 $28.40 8,825
2024-02-21 $27.89 $27.96 $27.85 $27.96 $27.96 5,587
2024-02-20 $27.93 $27.93 $27.86 $27.91 $27.91 5,902
2024-02-16 $27.99 $28.00 $27.92 $27.92 $27.92 3,422
2024-02-15 $27.68 $27.81 $27.68 $27.81 $27.81 468
2024-02-14 $27.53 $27.60 $27.47 $27.60 $27.60 4,408
2024-02-13 $27.32 $27.32 $27.09 $27.18 $27.18 2,117
2024-02-12 $27.73 $27.81 $27.65 $27.72 $27.72 12,212
2024-02-09 $27.51 $27.66 $27.47 $27.66 $27.66 11,121
2024-02-08 $27.61 $27.61 $27.49 $27.55 $27.55 35,857
2024-02-07 $27.59 $27.65 $27.57 $27.65 $27.65 102,349
2024-02-06 $27.61 $27.65 $27.61 $27.65 $27.65 1,114
2024-02-05 $27.40 $27.48 $27.33 $27.44 $27.44 6,344
2024-02-02 $27.54 $27.59 $27.53 $27.59 $27.59 1,534
2024-02-01 $27.69 $27.81 $27.63 $27.81 $27.81 2,665
2024-01-31 $27.75 $27.77 $27.50 $27.50 $27.50 3,141
2024-01-30 $27.61 $27.69 $27.59 $27.68 $27.68 5,086
2024-01-29 $27.58 $27.75 $27.56 $27.75 $27.75 6,239
2024-01-26 $27.58 $27.62 $27.54 $27.58 $27.58 4,893
2024-01-25 $27.40 $27.47 $27.40 $27.45 $27.45 6,703
2024-01-24 $27.41 $27.51 $27.36 $27.36 $27.36 6,996
2024-01-23 $26.88 $26.97 $26.88 $26.96 $26.96 2,986
2024-01-22 $26.91 $27.02 $26.89 $26.94 $26.94 16,101
2024-01-19 $26.77 $26.98 $26.76 $26.98 $26.98 6,518
2024-01-18 $26.65 $26.76 $26.62 $26.76 $26.76 7,720
2024-01-17 $26.42 $26.52 $26.33 $26.52 $26.52 112,755
2024-01-16 $26.96 $26.98 $26.82 $26.88 $26.88 4,481
2024-01-12 $27.49 $27.55 $27.38 $27.44 $27.44 7,113
2024-01-11 $27.10 $27.27 $27.09 $27.27 $27.27 2,154
2024-01-10 $27.29 $27.36 $27.24 $27.28 $27.28 6,782
2024-01-09 $27.21 $27.24 $27.16 $27.21 $27.21 10,108
2024-01-08 $27.31 $27.56 $27.31 $27.56 $27.56 2,325
2024-01-05 $27.27 $27.52 $27.27 $27.30 $27.30 3,987
2024-01-04 $27.38 $27.47 $27.36 $27.36 $27.36 12,129
2024-01-03 $27.29 $27.42 $27.24 $27.34 $27.34 17,658
2024-01-02 $27.57 $27.63 $27.50 $27.50 $27.50 8,534
2023-12-29 $27.93 $27.93 $27.83 $27.90 $27.90 2,634
2023-12-28 $27.96 $27.96 $27.86 $27.86 $27.86 2,334
2023-12-27 $27.75 $27.94 $27.75 $27.87 $27.87 26,760
2023-12-26 $27.65 $27.84 $27.65 $27.81 $27.81 4,993
2023-12-22 $27.73 $27.77 $27.61 $27.65 $27.65 13,409
2023-12-21 $27.42 $27.55 $27.37 $27.55 $27.55 5,869
2023-12-20 $27.30 $27.40 $27.03 $27.03 $27.03 24,442
2023-12-19 $27.27 $27.46 $27.27 $27.46 $27.46 6,690
2023-12-18 $27.16 $27.16 $27.08 $27.15 $27.15 8,890
2023-12-15 $27.18 $27.18 $27.03 $27.03 $27.03 1,500
2023-12-14 $27.96 $28.02 $27.92 $28.02 $27.20 8,151
2023-12-13 $27.12 $27.63 $27.01 $27.58 $26.78 6,598
2023-12-12 $26.99 $27.11 $26.96 $27.08 $26.29 6,544
2023-12-11 $26.97 $27.05 $26.95 $27.03 $26.25 9,746
2023-12-08 $26.81 $26.90 $26.79 $26.90 $26.12 4,912
2023-12-07 $26.77 $26.93 $26.75 $26.91 $26.13 10,733
2023-12-06 $26.93 $26.93 $26.81 $26.81 $26.03 2,607
2023-12-05 $26.74 $26.79 $26.74 $26.75 $25.97 7,063
2023-12-04 $26.88 $26.93 $26.86 $26.90 $26.12 3,731
2023-12-01 $26.98 $27.20 $26.98 $27.19 $26.40 4,971
2023-11-30 $26.75 $26.82 $26.75 $26.78 $26.00 3,881
2023-11-29 $26.82 $26.85 $26.79 $26.81 $26.03 4,230
2023-11-28 $26.64 $26.78 $26.63 $26.74 $26.74 22,006
2023-11-27 $26.64 $26.71 $26.64 $26.67 $26.67 3,122
2023-11-24 $26.63 $26.76 $26.63 $26.76 $26.76 420
2023-11-22 $26.50 $26.59 $26.48 $26.58 $26.58 4,388
2023-11-21 $26.62 $26.62 $26.56 $26.56 $26.56 1,868
2023-11-20 $26.63 $26.74 $26.63 $26.73 $26.73 10,656
2023-11-17 $26.41 $26.56 $26.41 $26.56 $26.56 15,983
2023-11-16 $26.29 $26.30 $26.17 $26.23 $26.23 12,803
2023-11-15 $26.38 $26.42 $26.38 $26.42 $26.42 4,669
2023-11-14 $26.06 $26.33 $26.06 $26.31 $26.31 124,780
2023-11-13 $25.37 $25.57 $25.37 $25.54 $25.54 16,967
2023-11-10 $25.25 $25.50 $25.20 $25.50 $25.50 4,306
2023-11-09 $25.48 $25.60 $25.28 $25.28 $25.28 9,615
2023-11-08 $25.34 $25.34 $25.27 $25.33 $25.33 1,085
2023-11-07 $25.36 $25.36 $25.24 $25.27 $25.27 108,959
2023-11-06 $25.55 $25.57 $25.46 $25.51 $25.51 11,228
2023-11-03 $25.56 $25.72 $25.54 $25.67 $25.67 4,739
2023-11-02 $25.16 $25.33 $25.16 $25.28 $25.28 11,590
2023-11-01 $24.50 $24.73 $24.50 $24.73 $24.73 4,364
2023-10-31 $24.36 $24.47 $24.36 $24.47 $24.47 8,815
2023-10-30 $24.32 $24.46 $24.32 $24.46 $24.46 6,802
2023-10-27 $24.32 $24.32 $24.11 $24.11 $24.11 9,809
2023-10-26 $24.17 $24.17 $24.05 $24.09 $24.09 2,422
2023-10-25 $24.30 $24.32 $24.27 $24.28 $24.28 30,175
2023-10-24 $24.37 $24.54 $24.37 $24.49 $24.49 7,921
2023-10-23 $24.40 $24.40 $24.30 $24.30 $24.30 1,221
2023-10-20 $24.46 $24.46 $24.29 $24.29 $24.29 3,076
2023-10-19 $24.71 $24.73 $24.61 $24.61 $24.61 698
2023-10-18 $24.95 $24.95 $24.79 $24.82 $24.82 9,334
2023-10-17 $25.11 $25.37 $25.11 $25.28 $25.28 761
2023-10-16 $25.13 $25.30 $25.13 $25.30 $25.30 2,179
2023-10-13 $25.15 $25.22 $25.01 $25.07 $25.07 9,438
2023-10-12 $25.40 $25.40 $25.15 $25.20 $25.20 2,815
2023-10-11 $25.36 $25.40 $25.21 $25.37 $25.37 9,871
2023-10-10 $25.14 $25.33 $25.14 $25.27 $25.27 3,893
2023-10-09 $24.68 $24.92 $24.68 $24.92 $24.92 1,336
2023-10-06 $24.64 $24.97 $24.64 $24.97 $24.97 759
2023-10-05 $24.47 $24.59 $24.42 $24.59 $24.59 8,853
2023-10-04 $24.52 $24.52 $24.27 $24.43 $24.43 4,118
2023-10-03 $24.44 $24.48 $24.39 $24.48 $24.48 3,713
2023-10-02 $24.78 $24.78 $24.71 $24.77 $24.77 1,666
2023-09-29 $25.38 $25.38 $25.06 $25.11 $25.11 3,265
2023-09-28 $24.92 $25.20 $24.92 $25.13 $25.13 8,204
2023-09-27 $25.01 $25.01 $24.77 $24.91 $24.91 3,979
2023-09-26 $25.00 $25.02 $24.91 $24.92 $24.92 23,473
2023-09-25 $25.16 $25.26 $25.15 $25.26 $25.26 2,461
2023-09-22 $25.48 $25.53 $25.36 $25.40 $25.40 8,477
2023-09-21 $25.40 $25.40 $25.27 $25.27 $25.27 10,602
2023-09-20 $25.97 $26.03 $25.73 $25.73 $25.73 2,035
2023-09-19 $25.84 $25.84 $25.73 $25.78 $25.78 2,314
2023-09-18 $25.80 $25.88 $25.76 $25.83 $25.83 1,937
2023-09-15 $25.94 $25.94 $25.91 $25.91 $25.91 603
2023-09-14 $26.22 $26.39 $26.22 $26.37 $25.95 8,302
2023-09-13 $26.02 $26.09 $26.02 $26.05 $25.64 1,091
2023-09-12 $26.14 $26.14 $26.11 $26.11 $25.70 1,046
2023-09-11 $26.15 $26.18 $26.14 $26.18 $25.76 2,131
2023-09-08 $25.94 $25.97 $25.89 $25.89 $25.48 1,009
2023-09-07 $25.92 $25.92 $25.87 $25.92 $25.51 1,760
2023-09-06 $26.19 $26.19 $26.02 $26.09 $25.67 1,493
2023-09-05 $26.26 $26.26 $26.22 $26.22 $25.81 912
2023-09-01 $26.28 $26.31 $26.24 $26.31 $25.89 2,259
2023-08-31 $26.21 $26.21 $26.15 $26.20 $25.78 3,217
2023-08-30 $26.43 $26.44 $26.38 $26.42 $26.00 3,681
2023-08-29 $26.23 $26.35 $26.16 $26.35 $25.93 3,504
2023-08-28 $25.92 $26.00 $25.90 $26.00 $25.59 8,971
2023-08-25 $25.66 $25.71 $25.58 $25.70 $25.30 852
2023-08-24 $25.69 $25.71 $25.60 $25.60 $25.20 3,126
2023-08-23 $25.84 $25.98 $25.84 $25.94 $25.53 12,892
2023-08-22 $25.80 $25.80 $25.62 $25.62 $25.22 1,048
2023-08-21 $25.66 $25.73 $25.54 $25.71 $25.31 19,662
2023-08-18 $25.45 $25.66 $25.45 $25.66 $25.25 4,229
2023-08-17 $25.81 $25.83 $25.64 $25.67 $25.26 5,303
2023-08-16 $25.96 $25.96 $25.75 $25.75 $25.34 4,725
2023-08-15 $26.16 $26.16 $25.94 $25.94 $25.53 4,946
2023-08-14 $26.13 $26.32 $26.13 $26.30 $25.88 8,875
2023-08-11 $26.44 $26.48 $26.38 $26.40 $25.98 3,372
2023-08-10 $26.81 $26.89 $26.61 $26.65 $26.23 7,931
2023-08-09 $26.63 $26.63 $26.53 $26.55 $26.13 1,982
2023-08-08 $26.38 $26.59 $26.34 $26.59 $26.17 6,328
2023-08-07 $26.73 $26.83 $26.73 $26.83 $26.41 102,517
2023-08-04 $26.91 $26.96 $26.71 $26.71 $26.29 2,423
2023-08-03 $26.48 $26.72 $26.48 $26.62 $26.20 3,928
2023-08-02 $26.57 $26.65 $26.57 $26.61 $26.19 17,631
2023-08-01 $27.22 $27.22 $27.11 $27.17 $26.74 129,002
2023-07-31 $27.61 $27.61 $27.58 $27.60 $27.16 989
2023-07-28 $27.60 $27.65 $27.55 $27.62 $27.62 11,660
2023-07-27 $27.65 $27.65 $27.25 $27.25 $27.25 6,626
2023-07-26 $27.12 $27.36 $27.12 $27.36 $27.36 14,557
2023-07-25 $27.26 $27.31 $27.25 $27.28 $27.28 5,540
2023-07-24 $27.12 $27.12 $27.04 $27.07 $27.07 3,362
2023-07-21 $26.97 $26.99 $26.97 $26.98 $26.98 368
2023-07-20 $27.12 $27.12 $26.95 $27.02 $27.02 6,075
2023-07-19 $27.21 $27.27 $27.15 $27.20 $27.20 3,849
2023-07-18 $27.07 $27.27 $27.07 $27.22 $27.22 8,198
2023-07-17 $27.06 $27.18 $27.01 $27.18 $27.18 4,681
2023-07-14 $27.33 $27.34 $27.19 $27.26 $27.26 4,191
2023-07-13 $27.24 $27.34 $27.24 $27.34 $27.34 4,185
2023-07-12 $26.78 $26.86 $26.78 $26.86 $26.86 1,061
2023-07-11 $26.31 $26.35 $26.28 $26.35 $26.35 1,636
2023-07-10 $25.90 $26.10 $25.90 $26.10 $26.10 1,584
2023-07-07 $26.16 $26.16 $26.06 $26.06 $26.06 1,652
2023-07-06 $25.73 $25.80 $25.73 $25.80 $25.80 4,743
2023-07-05 $26.44 $26.44 $26.29 $26.29 $26.29 4,086
2023-07-03 $26.59 $26.61 $26.55 $26.61 $26.61 4,237
2023-06-30 $26.49 $26.53 $26.46 $26.46 $26.46 5,178
2023-06-29 $26.19 $26.24 $26.18 $26.24 $26.24 3,233
2023-06-28 $26.18 $26.28 $26.18 $26.25 $26.25 4,751
2023-06-27 $26.11 $26.25 $26.09 $26.24 $26.24 9,159
2023-06-26 $25.97 $26.06 $25.90 $26.04 $26.04 16,977
2023-06-23 $25.81 $25.91 $25.80 $25.85 $25.85 12,393
2023-06-22 $26.25 $26.34 $26.25 $26.33 $26.33 6,620
2023-06-21 $26.52 $26.61 $26.47 $26.55 $26.55 122,295
2023-06-20 $26.70 $26.76 $26.56 $26.65 $26.65 40,168
2023-06-16 $27.07 $27.09 $26.96 $26.96 $26.96 30,895
2023-06-15 $27.38 $27.63 $27.38 $27.63 $27.11 1,185,147
2023-06-14 $27.41 $27.48 $27.25 $27.43 $26.91 10,961
2023-06-13 $27.24 $27.29 $27.23 $27.23 $26.72 9,713
2023-06-12 $26.87 $26.94 $26.86 $26.93 $26.42 6,492
2023-06-09 $26.80 $26.81 $26.76 $26.78 $26.28 12,054
2023-06-08 $26.60 $26.76 $26.60 $26.76 $26.25 12,535
2023-06-07 $26.55 $26.60 $26.46 $26.50 $25.99 7,033
2023-06-06 $26.58 $26.70 $26.58 $26.70 $26.19 7,440
2023-06-05 $26.49 $26.51 $26.44 $26.45 $25.95 4,501
2023-06-02 $26.46 $26.55 $26.46 $26.54 $26.04 8,212
2023-06-01 $25.80 $26.08 $25.79 $26.07 $25.58 15,959
2023-05-31 $25.71 $25.74 $25.52 $25.74 $25.25 7,568
2023-05-30 $26.21 $26.22 $25.96 $26.01 $25.52 7,070
2023-05-26 $26.10 $26.27 $26.10 $26.24 $25.74 26,060
2023-05-25 $25.85 $25.89 $25.77 $25.87 $25.38 14,151
2023-05-24 $26.02 $26.02 $25.82 $25.84 $25.35 18,515
2023-05-23 $26.44 $26.44 $26.26 $26.26 $25.77 19,052
2023-05-22 $26.66 $26.68 $26.62 $26.66 $26.15 9,838
2023-05-19 $26.60 $26.60 $26.54 $26.60 $26.09 14,707
2023-05-18 $26.34 $26.45 $26.29 $26.43 $25.93 6,369
2023-05-17 $26.30 $26.46 $26.29 $26.45 $25.95 5,887
2023-05-16 $26.52 $26.52 $26.36 $26.36 $25.86 1,687
2023-05-15 $26.50 $26.69 $26.50 $26.69 $26.18 5,315
2023-05-12 $26.53 $26.53 $26.37 $26.42 $25.92 5,436
2023-05-11 $26.41 $26.56 $26.38 $26.56 $26.05 19,606
2023-05-10 $26.72 $26.74 $26.55 $26.67 $26.16 6,880
2023-05-09 $26.64 $26.72 $26.64 $26.72 $26.22 7,270
2023-05-08 $26.96 $26.96 $26.94 $26.94 $26.43 3,214
2023-05-05 $26.56 $26.94 $26.56 $26.91 $26.40 9,169
2023-05-04 $26.45 $26.52 $26.41 $26.47 $25.96 11,889
2023-05-03 $26.47 $26.58 $26.47 $26.47 $25.97 17,894
2023-05-02 $26.49 $26.49 $26.30 $26.44 $25.94 4,854
2023-05-01 $26.85 $26.85 $26.78 $26.78 $26.28 3,919
2023-04-28 $26.56 $26.83 $26.56 $26.80 $26.29 9,389
2023-04-27 $26.46 $26.68 $26.46 $26.67 $26.16 10,924
2023-04-26 $26.43 $26.46 $26.30 $26.33 $25.83 7,997
2023-04-25 $26.51 $26.51 $26.25 $26.25 $25.76 16,224
2023-04-24 $26.75 $26.76 $26.68 $26.76 $26.25 2,892
2023-04-21 $26.66 $26.74 $26.62 $26.74 $26.23 8,435
2023-04-20 $26.82 $26.82 $26.67 $26.78 $26.27 5,274
2023-04-19 $26.76 $26.82 $26.76 $26.80 $26.29 4,862
2023-04-18 $27.03 $27.03 $26.95 $27.01 $26.50 2,169
2023-04-17 $26.86 $26.86 $26.73 $26.86 $26.35 8,037
2023-04-14 $27.00 $27.05 $26.82 $26.92 $26.41 11,687
2023-04-13 $26.86 $26.99 $26.81 $26.98 $26.47 31,280
2023-04-12 $26.66 $26.67 $26.51 $26.51 $26.01 14,640
2023-04-11 $26.47 $26.52 $26.45 $26.46 $25.96 22,621
2023-04-10 $26.15 $26.25 $26.10 $26.25 $25.75 8,580
2023-04-06 $26.07 $26.27 $26.03 $26.22 $25.72 6,363
2023-04-05 $26.23 $26.24 $26.08 $26.19 $25.69 23,368
2023-04-04 $26.50 $26.50 $26.40 $26.47 $25.97 18,940
2023-04-03 $26.36 $26.43 $26.30 $26.43 $25.93 8,915
2023-03-31 $26.31 $26.35 $26.24 $26.28 $25.78 13,881
2023-03-30 $26.06 $26.24 $26.06 $26.23 $25.74 9,012
2023-03-29 $25.75 $25.89 $25.75 $25.89 $25.40 15,395
2023-03-28 $25.50 $25.61 $25.48 $25.60 $25.11 24,441
2023-03-27 $25.48 $25.54 $25.41 $25.50 $25.02 7,274
2023-03-24 $25.22 $25.37 $25.19 $25.33 $24.85 12,869
2023-03-23 $25.74 $25.86 $25.47 $25.51 $25.03 3,344
2023-03-22 $25.48 $25.79 $25.41 $25.41 $24.93 8,613
2023-03-21 $25.45 $25.49 $25.32 $25.46 $24.98 6,397
2023-03-20 $25.05 $25.13 $25.05 $25.09 $24.62 4,029
2023-03-17 $24.85 $24.87 $24.69 $24.83 $24.36 12,425
2023-03-16 $24.75 $25.06 $24.75 $25.06 $24.53 13,769
2023-03-15 $24.59 $24.70 $24.43 $24.70 $24.18 3,552
2023-03-14 $25.43 $25.47 $25.37 $25.44 $24.91 10,660
2023-03-13 $25.21 $25.38 $25.21 $25.21 $24.68 5,421
2023-03-10 $25.52 $25.72 $25.37 $25.37 $24.84 13,864
2023-03-09 $25.98 $25.98 $25.61 $25.65 $25.11 7,930
2023-03-08 $25.95 $26.01 $25.86 $25.98 $25.44 11,983
2023-03-07 $26.22 $26.22 $25.84 $25.87 $25.33 8,451
2023-03-06 $26.36 $26.43 $26.34 $26.37 $25.82 19,031
2023-03-03 $26.22 $26.46 $26.20 $26.45 $25.90 22,490
2023-03-02 $25.79 $26.07 $25.78 $26.03 $25.48 36,984
2023-03-01 $25.98 $25.98 $25.85 $25.94 $25.40 9,793
2023-02-28 $25.83 $25.87 $25.69 $25.69 $25.15 16,932
2023-02-27 $25.82 $25.94 $25.82 $25.90 $25.35 10,446
2023-02-24 $25.60 $25.67 $25.48 $25.62 $25.08 45,674
2023-02-23 $26.05 $26.14 $25.85 $26.07 $25.52 239,960
2023-02-22 $25.90 $26.00 $25.81 $25.86 $25.32 15,079
2023-02-21 $26.27 $26.27 $26.07 $26.09 $25.54 3,048
2023-02-17 $26.31 $26.39 $26.27 $26.37 $25.82 11,764
2023-02-16 $26.33 $26.60 $26.33 $26.47 $25.91 21,392
2023-02-15 $26.34 $26.53 $26.31 $26.51 $25.95 32,173
2023-02-14 $26.75 $26.82 $26.48 $26.72 $26.16 11,683
2023-02-13 $26.45 $26.71 $26.43 $26.65 $26.10 145,164
2023-02-10 $26.41 $26.47 $26.31 $26.43 $25.88 28,359
2023-02-09 $26.93 $26.93 $26.63 $26.63 $26.07 66,180
2023-02-08 $26.78 $26.78 $26.56 $26.63 $26.07 22,029
2023-02-07 $26.37 $26.70 $26.37 $26.69 $26.13 121,192
2023-02-06 $26.47 $26.51 $26.33 $26.49 $25.94 60,241
2023-02-03 $26.83 $27.08 $26.81 $26.87 $26.87 14,996
2023-02-02 $27.32 $27.32 $27.08 $27.21 $27.21 13,740
2023-02-01 $26.76 $27.12 $26.66 $27.10 $27.10 9,092
2023-01-31 $26.53 $26.78 $26.46 $26.78 $26.78 38,512
2023-01-30 $26.77 $26.79 $26.64 $26.65 $26.65 37,879
2023-01-27 $26.86 $27.05 $26.86 $26.98 $26.98 40,460
2023-01-26 $26.96 $27.07 $26.81 $27.07 $27.07 1,326,658
2023-01-25 $26.63 $26.89 $26.55 $26.86 $26.86 189,017
2023-01-24 $26.62 $26.82 $26.62 $26.81 $26.81 20,803
2023-01-23 $26.60 $26.83 $26.60 $26.83 $26.83 22,214
2023-01-20 $26.36 $26.59 $26.22 $26.59 $26.59 124,405
2023-01-19 $26.30 $26.36 $26.15 $26.30 $26.30 23,761
2023-01-18 $26.66 $26.66 $26.30 $26.30 $26.30 7,276
2023-01-17 $26.34 $26.48 $26.34 $26.39 $26.39 16,208
2023-01-13 $26.18 $26.34 $26.16 $26.34 $26.34 5,742
2023-01-12 $26.04 $26.23 $26.01 $26.21 $26.21 4,923
2023-01-11 $25.78 $25.90 $25.72 $25.90 $25.90 9,314
2023-01-10 $25.54 $25.63 $25.45 $25.63 $25.63 3,994
2023-01-09 $25.51 $25.68 $25.48 $25.50 $25.50 22,360
2023-01-06 $24.84 $25.33 $24.78 $25.30 $25.30 9,808
2023-01-05 $24.65 $24.76 $24.65 $24.69 $24.69 13,944
2023-01-04 $24.69 $24.81 $24.58 $24.79 $24.79 22,166
2023-01-03 $24.55 $24.59 $24.32 $24.34 $24.34 18,746
2022-12-30 $24.27 $24.37 $24.12 $24.15 $24.15 16,501
2022-12-29 $24.30 $24.48 $24.30 $24.47 $24.47 18,905
2022-12-28 $24.37 $24.37 $23.97 $23.98 $23.98 25,276
2022-12-27 $24.28 $24.36 $24.25 $24.31 $24.31 11,270
2022-12-23 $24.01 $24.14 $23.95 $24.14 $24.14 19,078
2022-12-22 $24.25 $24.25 $23.86 $24.04 $24.04 18,763
2022-12-21 $24.20 $24.38 $24.16 $24.33 $24.33 27,567
2022-12-20 $24.03 $24.08 $23.92 $23.99 $23.99 239,813
2022-12-19 $24.21 $24.21 $23.89 $23.96 $23.96 373,481
2022-12-16 $24.13 $24.20 $24.00 $24.11 $24.11 9,779
2022-12-15 $24.51 $24.54 $24.32 $24.40 $24.22 14,985
2022-12-14 $25.13 $25.20 $24.96 $25.03 $25.03 8,358
2022-12-13 $25.40 $25.42 $25.06 $25.11 $25.11 14,601
2022-12-12 $24.67 $24.83 $24.67 $24.83 $24.83 11,725
2022-12-09 $24.89 $24.98 $24.79 $24.80 $24.80 33,552
2022-12-08 $24.63 $24.79 $24.63 $24.75 $24.75 7,332
2022-12-07 $24.66 $24.76 $24.59 $24.70 $24.70 20,103
2022-12-06 $24.82 $24.82 $24.55 $24.66 $24.66 19,781
2022-12-05 $25.15 $25.15 $24.78 $24.86 $24.86 5,813
2022-12-02 $24.86 $25.18 $24.86 $25.13 $25.13 35,287
2022-12-01 $25.09 $25.18 $25.09 $25.18 $25.18 2,273
2022-11-30 $24.70 $25.10 $24.58 $25.10 $25.10 323,641
2022-11-29 $24.37 $24.51 $24.36 $24.44 $24.44 231,071
2022-11-28 $24.19 $24.35 $24.16 $24.17 $24.17 87,946
2022-11-25 $24.27 $24.38 $24.27 $24.37 $24.37 1,738
2022-11-23 $24.16 $24.31 $24.11 $24.31 $24.31 18,387
2022-11-22 $23.90 $24.08 $23.90 $24.08 $24.08 1,518
2022-11-21 $23.68 $23.77 $23.67 $23.77 $23.77 4,077
2022-11-18 $23.91 $23.97 $23.88 $23.93 $23.93 2,691
2022-11-17 $23.62 $23.96 $23.62 $23.96 $23.96 7,480
2022-11-16 $24.07 $24.07 $23.93 $24.02 $24.02 2,206
2022-11-15 $24.38 $24.40 $24.19 $24.23 $24.23 8,478
2022-11-14 $24.02 $24.21 $24.02 $24.04 $24.04 7,668
2022-11-11 $23.77 $24.11 $23.77 $24.11 $24.11 2,412
2022-11-10 $23.16 $23.40 $23.15 $23.40 $23.40 74,317
2022-11-09 $22.42 $22.52 $22.19 $22.20 $22.20 22,585
2022-11-08 $22.44 $22.62 $22.36 $22.51 $22.51 11,199
2022-11-07 $22.24 $22.28 $22.19 $22.22 $22.22 5,452
2022-11-04 $21.87 $22.11 $21.79 $22.11 $22.11 5,999
2022-11-03 $21.17 $21.17 $21.12 $21.12 $21.12 31,131
2022-11-02 $21.60 $21.74 $21.17 $21.23 $21.23 7,572
2022-11-01 $21.58 $21.60 $21.56 $21.60 $21.60 10,213
2022-10-31 $21.22 $21.27 $21.18 $21.23 $21.23 31,899
2022-10-28 $21.31 $21.53 $21.24 $21.53 $21.53 19,115
2022-10-27 $21.68 $21.68 $21.29 $21.47 $21.47 22,724
2022-10-26 $21.65 $21.85 $21.65 $21.73 $21.73 3,353
2022-10-25 $21.16 $21.51 $21.16 $21.49 $21.49 7,788
2022-10-24 $21.03 $21.25 $21.03 $21.14 $21.14 30,814
2022-10-21 $20.83 $21.26 $20.83 $21.26 $21.26 1,142
2022-10-20 $21.11 $21.11 $20.83 $20.85 $20.85 2,129
2022-10-19 $20.85 $20.89 $20.75 $20.81 $20.81 12,954
2022-10-18 $21.19 $21.19 $20.93 $21.02 $21.02 9,078
2022-10-17 $20.73 $20.92 $20.73 $20.85 $20.85 12,321
2022-10-14 $20.77 $20.77 $20.26 $20.26 $20.26 15,382
2022-10-13 $19.82 $20.72 $19.82 $20.68 $20.68 24,843
2022-10-12 $20.12 $20.28 $20.12 $20.22 $20.22 8,610
2022-10-11 $20.44 $20.53 $20.26 $20.26 $20.26 5,738
2022-10-10 $20.64 $20.65 $20.49 $20.60 $20.60 63,925
2022-10-07 $20.86 $20.91 $20.65 $20.74 $20.74 21,213
2022-10-06 $21.24 $21.24 $21.12 $21.15 $21.15 9,772
2022-10-05 $21.29 $21.53 $21.15 $21.42 $21.42 3,713
2022-10-04 $21.38 $21.66 $21.38 $21.66 $21.66 10,346
2022-10-03 $20.45 $20.82 $20.45 $20.73 $20.73 10,392
2022-09-30 $20.21 $20.33 $20.17 $20.18 $20.18 11,985
2022-09-29 $20.23 $20.25 $19.98 $20.24 $20.24 20,021
2022-09-28 $20.12 $20.67 $20.12 $20.67 $20.67 61,577
2022-09-27 $20.57 $20.57 $20.20 $20.28 $20.28 12,158
2022-09-26 $20.54 $20.65 $20.30 $20.38 $20.38 16,698
2022-09-23 $20.98 $20.98 $20.67 $20.76 $20.76 7,271
2022-09-22 $21.59 $21.59 $21.46 $21.52 $21.52 4,959
2022-09-21 $21.82 $21.97 $21.61 $21.61 $21.61 17,740
2022-09-20 $21.97 $22.01 $21.75 $21.89 $21.89 8,137
2022-09-19 $21.90 $22.27 $21.90 $22.24 $22.24 3,904
2022-09-16 $22.03 $22.16 $22.01 $22.16 $22.16 6,744
2022-09-15 $22.91 $22.95 $22.70 $22.76 $22.40 2,083
2022-09-14 $22.94 $23.05 $22.86 $22.99 $22.63 10,084
2022-09-13 $23.22 $23.22 $22.82 $22.82 $22.46 12,855
2022-09-12 $23.60 $23.76 $23.60 $23.69 $23.32 8,002
2022-09-09 $23.28 $23.33 $23.24 $23.33 $22.96 8,299
2022-09-08 $22.63 $22.69 $22.62 $22.68 $22.32 18,419
2022-09-07 $22.43 $22.67 $22.43 $22.66 $22.30 17,726
2022-09-06 $22.65 $22.66 $22.42 $22.51 $22.15 20,689
2022-09-02 $22.92 $23.04 $22.56 $22.56 $22.56 36,296
2022-09-01 $22.77 $22.77 $22.56 $22.71 $22.71 3,246
2022-08-31 $23.30 $23.30 $23.08 $23.08 $23.08 9,394
2022-08-30 $23.53 $23.53 $23.21 $23.23 $23.23 15,962
2022-08-29 $23.54 $23.69 $23.50 $23.57 $23.57 115,108
2022-08-26 $23.86 $23.86 $23.71 $23.71 $23.71 7,931
2022-08-25 $23.96 $24.21 $23.96 $24.21 $24.21 31,649
2022-08-24 $23.84 $23.89 $23.80 $23.86 $23.86 4,681
2022-08-23 $23.80 $24.03 $23.80 $23.87 $23.87 27,338
2022-08-22 $23.87 $23.87 $23.76 $23.76 $23.76 2,377
2022-08-19 $24.36 $24.36 $24.19 $24.19 $24.19 2,244
2022-08-18 $24.59 $24.64 $24.52 $24.62 $24.62 34,361
2022-08-17 $24.64 $24.78 $24.58 $24.71 $24.71 7,926
2022-08-16 $24.86 $24.99 $24.84 $24.96 $24.96 100,587
2022-08-15 $24.81 $24.90 $24.78 $24.90 $24.90 23,785
2022-08-12 $25.05 $25.19 $24.98 $25.19 $25.19 6,454
2022-08-11 $25.18 $25.18 $24.98 $25.00 $25.00 5,486
2022-08-10 $24.92 $25.06 $24.86 $24.94 $24.94 56,807
2022-08-09 $24.66 $24.66 $24.47 $24.49 $24.49 8,043
2022-08-08 $24.85 $24.85 $24.68 $24.74 $24.74 4,127
2022-08-05 $24.45 $24.62 $24.45 $24.62 $24.62 5,653
2022-08-04 $24.65 $24.77 $24.63 $24.70 $24.70 6,225
2022-08-03 $24.39 $24.59 $24.34 $24.59 $24.59 3,366
2022-08-02 $24.34 $24.51 $24.28 $24.28 $24.28 7,884
2022-08-01 $24.61 $24.77 $24.55 $24.70 $24.70 35,720
2022-07-29 $24.54 $24.78 $24.54 $24.78 $24.78 15,212
2022-07-28 $24.06 $24.40 $24.06 $24.40 $24.40 5,236
2022-07-27 $23.81 $24.18 $23.80 $24.18 $24.18 16,358
2022-07-26 $23.77 $23.77 $23.56 $23.61 $23.61 6,212
2022-07-25 $23.88 $23.96 $23.87 $23.96 $23.96 16,164
2022-07-22 $23.96 $23.96 $23.64 $23.72 $23.72 8,155
2022-07-21 $23.71 $23.84 $23.66 $23.84 $23.84 3,830
2022-07-20 $23.56 $23.60 $23.42 $23.53 $23.53 7,328
2022-07-19 $23.52 $23.57 $23.49 $23.55 $23.55 5,386
2022-07-18 $22.96 $23.23 $22.96 $22.98 $22.98 105,166
2022-07-15 $22.37 $22.69 $22.37 $22.69 $22.69 9,554
2022-07-14 $22.16 $22.41 $22.07 $22.40 $22.40 10,173
2022-07-13 $22.41 $22.76 $22.41 $22.67 $22.67 8,252
2022-07-12 $22.68 $22.87 $22.68 $22.74 $22.74 2,087
2022-07-11 $22.88 $22.91 $22.80 $22.80 $22.80 36,555
2022-07-08 $23.30 $23.40 $23.30 $23.40 $23.40 2,048
2022-07-07 $23.00 $23.31 $23.00 $23.28 $23.28 12,704
2022-07-06 $22.73 $22.80 $22.67 $22.74 $22.74 7,514
2022-07-05 $22.55 $22.79 $22.48 $22.79 $22.79 2,370
2022-07-01 $23.14 $23.41 $23.03 $23.41 $23.41 12,475
2022-06-30 $23.26 $23.57 $23.26 $23.53 $23.53 1,125
2022-06-29 $23.87 $23.90 $23.80 $23.80 $23.80 4,156
2022-06-28 $24.27 $24.27 $23.98 $23.98 $23.98 7,063
2022-06-27 $24.09 $24.16 $24.05 $24.12 $24.12 19,425
2022-06-24 $23.73 $24.16 $23.73 $24.16 $24.16 7,070
2022-06-23 $23.33 $23.42 $23.15 $23.35 $23.35 14,968
2022-06-22 $23.57 $23.73 $23.49 $23.49 $23.49 12,910
2022-06-21 $23.81 $23.96 $23.81 $23.84 $23.84 11,066
2022-06-17 $23.62 $23.62 $23.33 $23.43 $23.43 17,307
2022-06-16 $24.36 $24.48 $24.20 $24.30 $23.64 6,217
2022-06-15 $24.91 $25.16 $24.81 $25.15 $24.46 17,893
2022-06-14 $24.82 $24.82 $24.68 $24.71 $24.04 7,851
2022-06-13 $25.08 $25.09 $24.79 $24.80 $24.12 7,976
2022-06-10 $25.98 $25.98 $25.78 $25.82 $25.11 4,667
2022-06-09 $26.91 $26.91 $26.54 $26.54 $25.82 652
2022-06-08 $27.34 $27.42 $27.20 $27.20 $26.46 6,268
2022-06-07 $27.32 $27.59 $27.28 $27.58 $26.83 3,232
2022-06-06 $27.70 $27.72 $27.41 $27.50 $26.75 13,609
2022-06-03 $27.46 $27.47 $27.29 $27.37 $26.63 6,901
2022-06-02 $27.38 $27.75 $27.36 $27.75 $26.99 12,299
2022-06-01 $27.52 $27.52 $27.11 $27.25 $26.51 10,133
2022-05-31 $27.50 $27.61 $27.40 $27.40 $26.65 3,525
2022-05-27 $27.22 $27.43 $27.22 $27.42 $26.67 9,123
2022-05-26 $26.89 $27.09 $26.89 $27.09 $26.35 7,800
2022-05-25 $26.62 $26.83 $26.61 $26.79 $26.06 26,989
2022-05-24 $26.64 $26.70 $26.49 $26.67 $25.94 17,960
2022-05-23 $26.69 $26.92 $26.69 $26.90 $26.17 14,436
2022-05-20 $26.54 $26.54 $26.08 $26.33 $25.61 8,628
2022-05-19 $25.94 $26.28 $25.90 $26.11 $25.40 21,665
2022-05-18 $26.36 $26.38 $25.91 $25.91 $25.21 10,913
2022-05-17 $26.57 $26.64 $26.46 $26.55 $25.83 8,784
2022-05-16 $25.82 $26.09 $25.79 $26.04 $25.33 18,151
2022-05-13 $25.76 $25.96 $25.74 $25.93 $25.22 18,723
2022-05-12 $24.98 $25.41 $24.98 $25.20 $24.51 9,644
2022-05-11 $25.70 $25.82 $25.31 $25.31 $24.62 15,920
2022-05-10 $25.58 $25.58 $25.21 $25.29 $24.60 4,427
2022-05-09 $25.55 $25.68 $25.19 $25.19 $24.51 12,769
2022-05-06 $26.10 $26.17 $25.94 $26.06 $25.35 6,421
2022-05-05 $26.74 $26.74 $26.15 $26.40 $25.68 59,405
2022-05-04 $26.69 $27.23 $26.53 $27.21 $26.47 6,164
2022-05-03 $26.58 $26.79 $26.58 $26.75 $26.02 18,674
2022-05-02 $26.38 $26.47 $26.10 $26.39 $25.67 25,500
2022-04-29 $26.89 $27.03 $26.48 $26.51 $25.79 5,599
2022-04-28 $26.56 $26.85 $26.36 $26.74 $26.01 9,122
2022-04-27 $26.40 $26.51 $26.28 $26.42 $25.70 9,714
2022-04-26 $26.38 $26.45 $26.18 $26.18 $25.47 27,161
2022-04-25 $26.71 $26.96 $26.61 $26.96 $26.23 10,212
2022-04-22 $27.63 $27.63 $27.27 $27.27 $26.52 13,210
2022-04-21 $28.39 $28.39 $27.80 $27.82 $27.06 4,199
2022-04-20 $28.19 $28.28 $28.16 $28.17 $27.40 5,519
2022-04-19 $27.89 $28.06 $27.82 $28.06 $27.30 9,321
2022-04-18 $27.99 $28.09 $27.89 $27.96 $27.20 15,018
2022-04-14 $28.09 $28.15 $28.01 $28.05 $27.28 7,014
2022-04-13 $27.90 $28.13 $27.90 $28.12 $27.36 7,492
2022-04-12 $27.97 $28.02 $27.74 $27.78 $27.02 24,334
2022-04-11 $28.08 $28.08 $27.87 $27.87 $27.11 8,348
2022-04-08 $28.14 $28.34 $28.14 $28.22 $27.45 13,539
2022-04-07 $28.15 $28.20 $27.99 $28.12 $27.35 5,954
2022-04-06 $28.20 $28.36 $28.14 $28.25 $27.48 26,300
2022-04-05 $28.95 $28.99 $28.58 $28.62 $27.84 14,245
2022-04-04 $29.00 $29.11 $28.93 $29.08 $28.29 10,804
2022-04-01 $28.97 $28.97 $28.77 $28.95 $28.17 13,837
2022-03-31 $28.92 $28.93 $28.62 $28.62 $27.84 5,315
2022-03-30 $29.25 $29.25 $29.01 $29.06 $28.27 25,303
2022-03-29 $29.01 $29.03 $28.81 $28.98 $28.19 11,561
2022-03-28 $28.41 $28.53 $28.34 $28.53 $27.75 10,794
2022-03-25 $28.53 $28.61 $28.48 $28.61 $27.84 6,828
2022-03-24 $28.51 $28.67 $28.51 $28.67 $27.89 7,873
2022-03-23 $28.59 $28.71 $28.50 $28.50 $27.72 7,738
2022-03-22 $28.84 $28.89 $28.76 $28.88 $28.09 14,664
2022-03-21 $28.62 $28.68 $28.44 $28.55 $27.78 8,458
2022-03-18 $28.24 $28.75 $28.24 $28.75 $27.97 20,762
2022-03-17 $28.24 $28.68 $28.22 $28.50 $27.59 11,203
2022-03-16 $27.92 $28.29 $27.70 $28.29 $27.38 53,244
2022-03-15 $27.04 $27.28 $26.92 $27.22 $26.35 37,594
2022-03-14 $27.30 $27.49 $27.05 $27.15 $26.28 14,850
2022-03-11 $27.62 $27.62 $27.08 $27.12 $26.25 14,633
2022-03-10 $27.36 $27.49 $27.29 $27.32 $26.44 9,936
2022-03-09 $27.37 $27.85 $27.37 $27.76 $26.87 22,791
2022-03-08 $26.83 $27.24 $26.65 $26.83 $25.97 25,608
2022-03-07 $27.27 $27.29 $26.55 $26.78 $25.92 31,060
2022-03-04 $27.62 $27.68 $27.41 $27.55 $26.67 41,569
2022-03-03 $28.58 $28.65 $28.15 $28.19 $27.29 30,003
2022-03-02 $28.59 $28.96 $28.50 $28.88 $27.95 54,438
2022-03-01 $28.80 $28.86 $28.15 $28.26 $27.36 21,432
2022-02-28 $28.72 $29.04 $28.67 $28.94 $28.01 24,556
2022-02-25 $29.01 $29.46 $29.01 $29.46 $28.51 14,292
2022-02-24 $28.30 $28.90 $28.06 $28.83 $27.91 67,497
2022-02-23 $29.85 $29.85 $29.32 $29.32 $28.38 3,973
2022-02-22 $29.74 $29.80 $29.49 $29.61 $28.66 9,863
2022-02-18 $30.14 $30.25 $29.99 $30.08 $29.12 8,518
2022-02-17 $30.26 $30.26 $30.12 $30.14 $29.17 10,942
2022-02-16 $30.27 $30.64 $30.27 $30.61 $29.63 27,627
2022-02-15 $30.17 $30.30 $30.12 $30.30 $29.33 24,779
2022-02-14 $29.89 $29.97 $29.67 $29.83 $28.87 8,763
2022-02-11 $30.53 $30.56 $30.02 $30.06 $29.10 28,677
2022-02-10 $30.55 $30.84 $30.37 $30.41 $29.43 32,496
2022-02-09 $30.62 $30.66 $30.59 $30.65 $29.67 47,289
2022-02-08 $30.20 $30.30 $30.12 $30.30 $29.33 8,216
2022-02-07 $30.07 $30.22 $30.02 $30.09 $29.13 13,812
2022-02-04 $29.92 $30.14 $29.90 $30.09 $29.12 6,300
2022-02-03 $30.10 $30.18 $30.00 $30.00 $29.03 8,111
2022-02-02 $30.39 $30.41 $30.22 $30.34 $29.37 37,250
2022-02-01 $30.19 $30.24 $30.01 $30.24 $29.27 20,171
2022-01-31 $29.56 $30.02 $29.56 $30.02 $29.06 19,442
2022-01-28 $29.22 $29.42 $29.10 $29.42 $28.48 25,025
2022-01-27 $29.61 $29.77 $29.37 $29.44 $28.49 5,035
2022-01-26 $29.94 $29.98 $29.54 $29.54 $28.59 5,474
2022-01-25 $29.42 $29.74 $29.32 $29.63 $28.68 13,198
2022-01-24 $29.50 $29.65 $28.97 $29.65 $28.70 37,412
2022-01-21 $30.31 $30.44 $30.09 $30.12 $29.15 78,772
2022-01-20 $30.91 $30.99 $30.46 $30.46 $29.48 97,746
2022-01-19 $30.91 $30.91 $30.73 $30.74 $29.75 29,056
2022-01-18 $30.74 $30.76 $30.54 $30.60 $29.62 10,319
2022-01-14 $30.92 $31.05 $30.87 $31.04 $30.04 20,943
2022-01-13 $31.32 $31.32 $30.96 $30.96 $29.97 15,728
2022-01-12 $31.14 $31.28 $30.92 $31.28 $30.28 28,017
2022-01-11 $30.47 $30.90 $30.47 $30.90 $29.91 11,731
2022-01-10 $30.36 $30.39 $30.17 $30.39 $29.41 19,731
2022-01-07 $30.48 $30.60 $30.35 $30.57 $29.59 39,575
2022-01-06 $30.40 $30.43 $30.30 $30.30 $29.33 4,220
2022-01-05 $30.78 $30.83 $30.42 $30.42 $29.44 12,355
2022-01-04 $30.66 $30.75 $30.65 $30.69 $29.70 27,375
2022-01-03 $30.47 $30.56 $30.44 $30.51 $29.53 54,701
2021-12-31 $30.38 $30.42 $30.31 $30.31 $29.34 4,004
2021-12-30 $30.33 $30.39 $30.31 $30.35 $29.38 8,166
2021-12-29 $30.37 $30.37 $30.29 $30.36 $29.38 5,427
2021-12-28 $30.39 $30.61 $30.39 $30.42 $29.44 8,049
2021-12-27 $30.11 $30.40 $30.11 $30.40 $29.42 18,370
2021-12-23 $29.98 $30.08 $29.94 $30.08 $29.12 16,610
2021-12-22 $29.52 $29.80 $29.52 $29.79 $28.84 5,620
2021-12-21 $29.37 $29.57 $29.37 $29.56 $28.62 9,621
2021-12-20 $29.13 $29.17 $28.98 $29.17 $28.24 8,649
2021-12-17 $29.50 $29.56 $29.38 $29.41 $28.47 45,967
2021-12-16 $30.22 $30.25 $30.07 $30.11 $28.79 6,202
2021-12-15 $29.59 $30.01 $29.59 $29.99 $28.67 10,005
2021-12-14 $29.76 $29.83 $29.63 $29.71 $28.40 6,127
2021-12-13 $30.04 $30.04 $29.84 $29.84 $28.53 14,524
2021-12-10 $30.19 $30.24 $30.17 $30.23 $28.90 21,365
2021-12-09 $30.31 $30.31 $30.20 $30.22 $28.89 14,302
2021-12-08 $30.38 $30.49 $30.38 $30.49 $29.15 10,744
2021-12-07 $30.21 $30.40 $30.21 $30.38 $29.05 12,108
2021-12-06 $29.84 $29.93 $29.72 $29.83 $28.52 14,632
2021-12-03 $29.41 $29.53 $29.41 $29.53 $28.23 6,029
2021-12-02 $29.53 $29.77 $29.53 $29.61 $28.31 7,929
2021-12-01 $29.79 $29.82 $29.19 $29.19 $27.90 10,695
2021-11-30 $29.32 $29.43 $29.05 $29.25 $27.96 15,735
2021-11-29 $29.54 $29.57 $29.34 $29.50 $28.20 34,964
2021-11-26 $29.21 $29.26 $29.12 $29.22 $27.93 2,603
2021-11-24 $30.01 $30.20 $29.95 $30.20 $28.87 7,178
2021-11-23 $30.27 $30.35 $30.20 $30.34 $29.01 6,797
2021-11-22 $30.33 $30.46 $30.24 $30.24 $28.91 18,818
2021-11-19 $30.46 $30.46 $30.30 $30.33 $29.00 21,156
2021-11-18 $30.64 $30.64 $30.50 $30.54 $29.20 55,988
2021-11-17 $30.82 $30.82 $30.70 $30.75 $29.40 22,515
2021-11-16 $30.79 $30.83 $30.76 $30.78 $29.42 11,323
2021-11-15 $30.94 $30.94 $30.78 $30.78 $29.43 64,616
2021-11-12 $30.78 $30.88 $30.78 $30.88 $29.52 7,524
2021-11-11 $30.81 $30.85 $30.72 $30.78 $29.43 5,807
2021-11-10 $30.83 $30.83 $30.50 $30.56 $29.22 12,538
2021-11-09 $30.89 $30.89 $30.76 $30.82 $29.46 5,501
2021-11-08 $30.94 $30.96 $30.89 $30.94 $29.59 6,066
2021-11-05 $30.77 $30.79 $30.68 $30.79 $29.44 6,891
2021-11-04 $30.75 $30.75 $30.60 $30.68 $29.33 9,769
2021-11-03 $30.61 $30.89 $30.57 $30.89 $29.53 6,106
2021-11-02 $30.65 $30.69 $30.61 $30.63 $29.28 26,154
2021-11-01 $30.68 $30.86 $30.68 $30.86 $29.50 6,742
2021-10-29 $30.55 $30.60 $30.47 $30.58 $29.24 15,769
2021-10-28 $30.72 $30.82 $30.72 $30.82 $29.47 7,312
2021-10-27 $30.81 $30.86 $30.69 $30.69 $29.34 8,060
2021-10-26 $30.99 $30.99 $30.81 $30.84 $29.49 3,838
2021-10-25 $30.79 $30.84 $30.76 $30.80 $29.45 8,856
2021-10-22 $30.66 $30.75 $30.63 $30.75 $29.40 2,269
2021-10-21 $30.66 $30.71 $30.58 $30.66 $29.31 8,026
2021-10-20 $30.78 $30.89 $30.75 $30.88 $29.52 8,451
2021-10-19 $30.84 $30.88 $30.77 $30.84 $29.49 18,779
2021-10-18 $30.58 $30.68 $30.58 $30.63 $29.29 8,755
2021-10-15 $30.58 $30.73 $30.58 $30.72 $29.37 8,843
2021-10-14 $30.53 $30.53 $30.47 $30.51 $29.17 8,037
2021-10-13 $30.07 $30.19 $29.98 $30.19 $28.86 5,445
2021-10-12 $29.94 $29.99 $29.89 $29.90 $28.59 5,190
2021-10-11 $30.08 $30.17 $29.91 $29.93 $28.62 7,744
2021-10-08 $29.91 $29.94 $29.87 $29.89 $28.58 11,402
2021-10-07 $29.80 $29.93 $29.80 $29.82 $28.51 16,879
2021-10-06 $29.36 $29.55 $29.27 $29.55 $28.26 10,067
2021-10-05 $29.69 $29.91 $29.69 $29.84 $28.52 5,470
2021-10-04 $29.82 $29.82 $29.56 $29.64 $28.34 7,135
2021-10-01 $29.77 $30.01 $29.67 $29.96 $28.64 38,611
2021-09-30 $29.94 $29.98 $29.79 $29.82 $28.51 9,974
2021-09-29 $29.87 $29.95 $29.76 $29.76 $28.46 7,476
2021-09-28 $30.15 $30.15 $29.83 $29.91 $28.59 4,211
2021-09-27 $30.27 $30.41 $30.27 $30.41 $29.07 2,424
2021-09-24 $30.33 $30.37 $30.30 $30.34 $29.01 9,416
2021-09-23 $30.49 $30.64 $30.48 $30.61 $29.27 10,818
2021-09-22 $30.24 $30.48 $30.24 $30.29 $28.96 11,023
2021-09-21 $30.05 $30.07 $29.89 $29.97 $28.65 35,065
2021-09-20 $29.69 $29.71 $29.49 $29.68 $28.37 18,339
2021-09-17 $30.78 $30.78 $30.45 $30.48 $29.14 13,004
2021-09-16 $31.24 $31.31 $31.15 $31.25 $29.52 10,121
2021-09-15 $31.39 $31.52 $31.34 $31.52 $29.78 20,142
2021-09-14 $31.69 $31.69 $31.37 $31.41 $29.67 11,942
2021-09-13 $31.65 $31.66 $31.45 $31.61 $29.86 8,853
2021-09-10 $31.54 $31.54 $31.31 $31.32 $29.59 10,116
2021-09-09 $31.31 $31.37 $31.27 $31.27 $29.54 2,262
2021-09-08 $31.41 $31.43 $31.24 $31.30 $29.57 6,239
2021-09-07 $31.73 $31.73 $31.50 $31.54 $29.79 26,089
2021-09-03 $31.51 $31.64 $31.51 $31.62 $29.87 12,296
2021-09-02 $31.52 $31.53 $31.44 $31.49 $29.75 21,492
2021-09-01 $31.35 $31.42 $31.35 $31.41 $29.67 3,818
2021-08-31 $31.17 $31.17 $31.10 $31.15 $29.43 4,528
2021-08-30 $31.11 $31.12 $31.02 $31.08 $29.36 5,638
2021-08-27 $30.84 $31.09 $30.84 $31.09 $29.37 2,239
2021-08-26 $30.71 $30.74 $30.67 $30.67 $28.97 3,346
2021-08-25 $30.80 $30.89 $30.80 $30.88 $29.17 2,098
2021-08-24 $30.70 $30.82 $30.70 $30.79 $29.08 4,362
2021-08-23 $30.49 $30.61 $30.49 $30.59 $28.90 8,734
2021-08-20 $30.01 $30.23 $30.01 $30.23 $28.56 6,133
2021-08-19 $30.20 $30.33 $30.13 $30.22 $28.55 13,829
2021-08-18 $30.83 $30.96 $30.74 $30.74 $29.04 13,651
2021-08-17 $30.88 $30.91 $30.66 $30.83 $29.12 20,631
2021-08-16 $31.22 $31.29 $31.08 $31.29 $29.56 13,126
2021-08-13 $31.36 $31.43 $31.36 $31.40 $29.66 8,047
2021-08-12 $31.31 $31.35 $31.28 $31.33 $29.60 9,461
2021-08-11 $31.32 $31.45 $31.29 $31.45 $29.71 19,757
2021-08-10 $31.10 $31.20 $31.09 $31.17 $29.45 66,069
2021-08-09 $31.19 $31.20 $31.12 $31.14 $29.41 16,820
2021-08-06 $31.12 $31.16 $31.08 $31.08 $29.36 13,006
2021-08-05 $31.25 $31.28 $31.23 $31.24 $29.51 3,993
2021-08-04 $31.28 $31.28 $31.14 $31.19 $29.46 4,008
2021-08-03 $30.99 $31.20 $30.94 $31.20 $29.47 3,498
2021-08-02 $31.06 $31.12 $30.90 $30.90 $29.19 6,004
2021-07-30 $30.82 $30.89 $30.70 $30.78 $29.08 5,808
2021-07-29 $31.06 $31.06 $30.97 $31.02 $29.30 9,700
2021-07-28 $30.50 $30.76 $30.50 $30.71 $29.01 22,085
2021-07-27 $30.50 $30.55 $30.40 $30.55 $28.85 11,370
2021-07-26 $30.64 $30.75 $30.60 $30.72 $29.02 20,346
2021-07-23 $30.61 $30.69 $30.58 $30.66 $28.96 11,099
2021-07-22 $30.65 $30.66 $30.55 $30.60 $28.91 2,932
2021-07-21 $30.24 $30.51 $30.21 $30.51 $28.82 7,779
2021-07-20 $29.72 $30.15 $29.72 $30.11 $28.44 16,992
2021-07-19 $30.03 $30.03 $29.74 $29.86 $28.21 7,010
2021-07-16 $30.85 $30.85 $30.54 $30.55 $28.86 11,735
2021-07-15 $30.89 $30.91 $30.77 $30.83 $29.13 6,383
2021-07-14 $31.12 $31.12 $31.05 $31.07 $29.35 7,462
2021-07-13 $31.13 $31.14 $30.93 $30.95 $29.24 10,493
2021-07-12 $30.99 $31.16 $30.98 $31.10 $29.38 7,295
2021-07-09 $30.75 $30.99 $30.75 $30.99 $29.28 2,530
2021-07-08 $30.38 $30.50 $30.33 $30.44 $28.75 5,468
2021-07-07 $30.90 $31.00 $30.76 $30.98 $29.27 18,459
2021-07-06 $31.18 $31.18 $30.67 $30.79 $29.08 145,680
2021-07-02 $31.19 $31.30 $31.14 $31.29 $29.55 4,928
2021-07-01 $31.17 $31.19 $31.07 $31.19 $29.46 17,124
2021-06-30 $31.09 $31.10 $31.01 $31.09 $29.37 22,755
2021-06-29 $31.43 $31.43 $31.35 $31.40 $29.66 6,162
2021-06-28 $31.53 $31.57 $31.40 $31.44 $29.70 2,536
2021-06-25 $31.74 $31.74 $31.65 $31.71 $29.95 7,584
2021-06-24 $31.52 $31.62 $31.52 $31.62 $29.87 9,817
2021-06-23 $31.53 $31.55 $31.33 $31.36 $29.62 5,153
2021-06-22 $31.30 $31.50 $31.21 $31.46 $29.71 20,232
2021-06-21 $31.18 $31.48 $31.18 $31.48 $29.74 12,115
2021-06-18 $31.40 $31.43 $31.12 $31.12 $29.40 38,187
2021-06-17 $32.27 $32.27 $32.04 $32.13 $30.04 28,407
2021-06-16 $32.67 $32.67 $32.35 $32.35 $30.24 6,138
2021-06-15 $32.59 $32.62 $32.57 $32.61 $30.48 4,371
2021-06-14 $32.65 $32.72 $32.62 $32.72 $30.59 10,197
2021-06-11 $32.64 $32.66 $32.53 $32.66 $30.53 11,692
2021-06-10 $32.49 $32.64 $32.49 $32.63 $30.50 7,702
2021-06-09 $32.58 $32.58 $32.43 $32.45 $30.34 11,340
2021-06-08 $32.63 $32.66 $32.55 $32.61 $30.49 13,898
2021-06-07 $32.62 $32.67 $32.51 $32.66 $30.53 6,282
2021-06-04 $32.50 $32.58 $32.45 $32.58 $30.46 3,811
2021-06-03 $32.29 $32.37 $32.23 $32.30 $30.20 39,771
2021-06-02 $32.42 $32.49 $32.41 $32.49 $30.37 75,617
2021-06-01 $32.46 $32.46 $32.30 $32.32 $30.22 11,742
2021-05-28 $32.11 $32.16 $32.07 $32.08 $29.99 10,733
2021-05-27 $31.91 $31.99 $31.89 $31.98 $29.90 10,290
2021-05-26 $31.78 $31.86 $31.77 $31.86 $29.79 9,238
2021-05-25 $31.88 $31.89 $31.73 $31.74 $29.68 22,917
2021-05-24 $31.64 $31.94 $31.64 $31.80 $29.73 116,008
2021-05-21 $31.65 $31.65 $31.46 $31.48 $29.43 5,857
2021-05-20 $31.40 $31.62 $31.40 $31.62 $29.56 5,242
2021-05-19 $31.22 $31.46 $31.09 $31.46 $29.41 5,005
2021-05-18 $31.82 $31.82 $31.66 $31.70 $29.64 8,119
2021-05-17 $31.33 $31.45 $31.24 $31.45 $29.40 15,411
2021-05-14 $31.44 $31.69 $31.44 $31.67 $29.60 12,034
2021-05-13 $30.92 $31.15 $30.90 $31.12 $29.09 7,073
2021-05-12 $31.21 $31.34 $30.92 $30.92 $28.91 8,265
2021-05-11 $31.31 $31.60 $31.30 $31.54 $29.49 14,792
2021-05-10 $32.17 $32.24 $31.94 $31.95 $29.87 35,593
2021-05-07 $31.76 $32.10 $31.76 $32.10 $30.01 13,896
2021-05-06 $31.39 $31.66 $31.35 $31.66 $29.60 68,423
2021-05-05 $31.15 $31.32 $31.11 $31.25 $29.22 3,300
2021-05-04 $30.95 $30.97 $30.73 $30.86 $28.85 33,175
2021-05-03 $31.12 $31.23 $31.12 $31.19 $29.16 22,189
2021-04-30 $31.00 $31.00 $30.89 $30.91 $28.90 4,171
2021-04-29 $31.47 $31.47 $31.18 $31.36 $29.32 4,143
2021-04-28 $31.20 $31.35 $31.20 $31.32 $29.28 3,269
2021-04-27 $31.04 $31.18 $31.04 $31.18 $29.15 10,955
2021-04-26 $31.24 $31.32 $31.24 $31.32 $29.28 7,098
2021-04-23 $31.02 $31.27 $30.99 $31.12 $29.09 26,881
2021-04-22 $30.99 $31.04 $30.79 $30.85 $28.84 7,572
2021-04-21 $30.82 $31.06 $30.82 $31.06 $29.04 7,248
2021-04-20 $31.01 $31.01 $30.72 $30.78 $28.78 6,244
2021-04-19 $31.37 $31.37 $31.17 $31.25 $29.22 24,105
2021-04-16 $31.14 $31.29 $31.14 $31.29 $29.25 6,229
2021-04-15 $31.01 $31.12 $31.01 $31.09 $29.07 6,373
2021-04-14 $30.81 $30.93 $30.81 $30.81 $28.81 4,734
2021-04-13 $30.68 $30.79 $30.66 $30.76 $28.76 3,479
2021-04-12 $30.64 $30.64 $30.56 $30.62 $28.62 4,758
2021-04-09 $30.80 $30.87 $30.80 $30.87 $28.86 3,834
2021-04-08 $30.93 $30.98 $30.85 $30.93 $28.92 14,267
2021-04-07 $30.80 $30.80 $30.70 $30.72 $28.72 3,259
2021-04-06 $30.79 $30.83 $30.70 $30.78 $28.77 146,363
2021-04-05 $30.82 $30.94 $30.82 $30.93 $28.91 4,827
2021-04-01 $30.46 $30.58 $30.42 $30.58 $28.59 3,218
2021-03-31 $30.22 $30.37 $30.22 $30.30 $28.33 7,236
2021-03-30 $30.17 $30.31 $30.17 $30.25 $28.28 7,947
2021-03-29 $30.25 $30.33 $30.15 $30.27 $28.30 2,681
2021-03-26 $30.05 $30.32 $30.05 $30.32 $28.35 2,887
2021-03-25 $29.68 $29.85 $29.68 $29.82 $27.88 2,676
2021-03-24 $29.75 $29.89 $29.64 $29.64 $27.71 5,831
2021-03-23 $30.01 $30.03 $29.76 $29.76 $27.82 4,604
2021-03-22 $30.23 $30.32 $30.20 $30.24 $28.27 7,229
2021-03-19 $30.40 $30.40 $30.10 $30.34 $28.37 16,579
2021-03-18 $30.57 $30.64 $30.38 $30.38 $28.29 3,746
2021-03-17 $30.47 $30.82 $30.37 $30.73 $28.61 6,548
2021-03-16 $30.52 $30.60 $30.50 $30.58 $28.47 12,770
2021-03-15 $30.46 $30.52 $30.29 $30.52 $28.42 5,089
2021-03-12 $30.29 $30.50 $30.29 $30.47 $28.37 7,405
2021-03-11 $30.35 $30.48 $30.28 $30.45 $28.35 59,694
2021-03-10 $30.05 $30.05 $29.87 $30.04 $27.97 4,953
2021-03-09 $29.79 $29.94 $29.75 $29.86 $27.81 36,096
2021-03-08 $29.67 $29.76 $29.57 $29.57 $27.54 2,727
2021-03-05 $29.85 $29.85 $29.45 $29.83 $27.77 4,210
2021-03-04 $29.91 $30.00 $29.44 $29.47 $27.45 3,311
2021-03-03 $29.83 $30.00 $29.79 $29.84 $27.78 4,046
2021-03-02 $29.95 $30.04 $29.89 $29.91 $27.85 3,749
2021-03-01 $29.84 $30.04 $29.84 $29.98 $27.91 3,683
2021-02-26 $29.61 $29.61 $29.37 $29.38 $27.36 5,965
2021-02-25 $30.52 $30.52 $29.91 $29.93 $27.87 7,399
2021-02-24 $30.09 $30.43 $30.03 $30.43 $28.33 14,292
2021-02-23 $30.23 $30.40 $30.04 $30.34 $28.26 4,126
2021-02-22 $30.35 $30.46 $30.21 $30.25 $28.17 17,121
2021-02-19 $30.42 $30.45 $30.29 $30.29 $28.20 6,209
2021-02-18 $29.95 $30.16 $29.95 $30.14 $28.06 9,317
2021-02-17 $30.24 $30.31 $30.14 $30.30 $28.22 10,021
2021-02-16 $30.40 $30.47 $30.30 $30.38 $28.29 21,161
2021-02-12 $29.95 $30.18 $29.95 $30.16 $28.09 7,417
2021-02-11 $29.97 $30.03 $29.97 $30.03 $27.96 3,267
2021-02-10 $29.98 $29.98 $29.72 $29.72 $27.67 4,357
2021-02-09 $29.73 $29.87 $29.71 $29.82 $27.77 76,574
2021-02-08 $29.64 $29.74 $29.62 $29.66 $27.62 4,910
2021-02-05 $29.31 $29.41 $29.28 $29.41 $27.39 8,896
2021-02-04 $29.10 $29.17 $29.10 $29.16 $27.16 10,256
2021-02-03 $29.13 $29.27 $29.11 $29.18 $27.17 24,266
2021-02-02 $29.05 $29.13 $29.05 $29.13 $27.12 6,704
2021-02-01 $28.80 $28.88 $28.68 $28.88 $26.89 16,556
2021-01-29 $28.59 $28.59 $28.26 $28.31 $26.36 24,370
2021-01-28 $28.85 $29.17 $28.85 $29.05 $27.05 9,504
2021-01-27 $28.96 $29.87 $28.78 $28.78 $26.80 49,227
2021-01-26 $29.52 $29.55 $29.41 $29.53 $27.50 25,852
2021-01-25 $29.35 $29.40 $29.10 $29.39 $27.37 38,318
2021-01-22 $29.63 $29.63 $29.49 $29.59 $27.55 30,107
2021-01-21 $29.90 $29.90 $29.66 $29.87 $27.82 49,356
2021-01-20 $29.80 $29.83 $29.55 $29.80 $27.75 10,670
2021-01-19 $29.77 $29.77 $29.51 $29.64 $27.60 82,043
2021-01-15 $29.26 $29.41 $29.26 $29.30 $27.29 2,645
2021-01-14 $29.77 $29.77 $29.72 $29.76 $27.72 554
2021-01-13 $29.36 $29.49 $29.36 $29.39 $27.37 7,300
2021-01-12 $29.27 $29.38 $29.26 $29.38 $27.36 2,485
2021-01-11 $29.00 $29.27 $29.00 $29.11 $27.11 7,660
2021-01-08 $29.31 $29.40 $29.25 $29.40 $27.37 3,759
2021-01-07 $28.91 $29.07 $28.91 $29.01 $27.02 10,555
2021-01-06 $28.69 $29.02 $28.69 $28.89 $26.90 6,594
2021-01-05 $28.32 $28.64 $28.32 $28.59 $26.62 3,586
2021-01-04 $28.75 $28.75 $28.14 $28.20 $26.26 4,956
2020-12-31 $28.13 $28.24 $28.09 $28.12 $26.18 6,188
2020-12-30 $28.32 $28.35 $28.21 $28.21 $26.27 3,210
2020-12-29 $28.25 $28.25 $28.09 $28.11 $26.18 8,645
2020-12-28 $28.05 $28.05 $27.91 $27.94 $26.02 7,918
2020-12-24 $27.72 $27.76 $27.69 $27.69 $25.79 1,742
2020-12-23 $27.62 $27.76 $27.59 $27.66 $25.76 27,455
2020-12-22 $27.22 $27.23 $27.17 $27.22 $25.34 2,928
2020-12-21 $26.99 $27.35 $26.95 $27.25 $25.38 2,593
2020-12-18 $27.77 $27.79 $27.68 $27.74 $25.83 5,155
2020-12-17 $27.96 $27.96 $27.90 $27.91 $25.91 1,621
2020-12-16 $27.73 $27.80 $27.71 $27.80 $25.81 6,857
2020-12-15 $27.52 $27.69 $27.48 $27.67 $25.68 2,605
2020-12-14 $27.57 $27.64 $27.36 $27.36 $25.40 9,703
2020-12-11 $27.30 $27.46 $27.21 $27.46 $25.49 3,283
2020-12-10 $27.39 $27.45 $27.31 $27.44 $25.47 1,868
2020-12-09 $27.42 $27.45 $27.20 $27.27 $25.31 6,869
2020-12-08 $27.24 $27.30 $27.17 $27.17 $25.22 84,089
2020-12-07 $27.23 $27.32 $27.21 $27.32 $25.36 9,781
2020-12-04 $27.35 $27.36 $27.31 $27.33 $25.37 812
2020-12-03 $27.16 $27.16 $27.04 $27.04 $25.10 2,125
2020-12-02 $26.84 $26.99 $26.84 $26.97 $25.04 3,218
2020-12-01 $26.75 $27.04 $26.75 $26.97 $25.03 49,410
2020-11-30 $26.64 $26.67 $26.32 $26.32 $24.43 14,578
2020-11-27 $26.93 $26.94 $26.91 $26.92 $24.99 3,790
2020-11-25 $26.62 $26.73 $26.53 $26.72 $24.81 5,347
2020-11-24 $26.53 $26.73 $26.53 $26.73 $24.81 960
2020-11-23 $26.24 $26.27 $26.21 $26.21 $24.33 2,865
2020-11-20 $26.14 $26.22 $26.13 $26.17 $24.29 1,914
2020-11-19 $26.03 $26.12 $25.98 $26.12 $24.25 4,336
2020-11-18 $26.05 $26.27 $26.01 $26.01 $24.14 13,109
2020-11-17 $25.90 $26.02 $25.83 $26.01 $24.14 2,328
2020-11-16 $25.90 $25.93 $25.88 $25.93 $24.07 4,942
2020-11-13 $25.40 $25.54 $25.40 $25.51 $23.68 4,361
2020-11-12 $25.32 $25.42 $25.13 $25.15 $23.35 15,359
2020-11-11 $25.55 $25.57 $25.53 $25.57 $23.73 5,362
2020-11-10 $25.35 $25.43 $25.28 $25.33 $23.51 2,990
2020-11-09 $25.23 $25.35 $25.06 $25.06 $23.26 6,314
2020-11-06 $24.22 $24.30 $24.18 $24.18 $22.45 12,004
2020-11-05 $24.21 $24.21 $24.21 $24.21 $22.47 353
2020-11-04 $23.79 $23.79 $23.69 $23.70 $22.00 4,029
2020-11-03 $23.28 $23.35 $23.21 $23.33 $21.65 4,874
2020-11-02 $22.63 $22.74 $22.63 $22.73 $21.10 3,954
2020-10-30 $22.45 $22.45 $22.29 $22.40 $20.79 2,804
2020-10-29 $22.47 $22.61 $22.47 $22.58 $20.96 28,672
2020-10-28 $22.66 $22.66 $22.43 $22.43 $20.82 2,837
2020-10-27 $23.32 $23.32 $23.21 $23.21 $21.54 4,562
2020-10-26 $23.56 $23.56 $23.36 $23.41 $21.73 1,904
2020-10-23 $23.77 $24.37 $23.75 $23.86 $22.15 11,218
2020-10-22 $23.70 $23.70 $23.67 $23.67 $21.97 348
2020-10-21 $23.73 $23.74 $23.62 $23.62 $21.92 841
2020-10-20 $23.63 $23.75 $23.63 $23.63 $21.94 3,436
2020-10-19 $23.64 $23.64 $23.45 $23.45 $21.77 2,794
2020-10-16 $23.45 $23.55 $23.45 $23.48 $21.79 769
2020-10-15 $23.29 $23.42 $23.29 $23.42 $21.74 213
2020-10-14 $23.78 $23.78 $23.69 $23.69 $21.99 1,047
2020-10-13 $23.77 $23.77 $23.72 $23.74 $22.03 587
2020-10-12 $23.98 $23.98 $23.97 $23.97 $22.25 351
2020-10-09 $23.90 $23.94 $23.85 $23.85 $22.14 6,204
2020-10-08 $23.65 $23.72 $23.65 $23.71 $22.01 468
2020-10-07 $23.50 $23.50 $23.50 $23.50 $21.82 13
2020-10-06 $23.55 $23.56 $23.34 $23.34 $21.67 2,507
2020-10-05 $23.39 $23.52 $23.37 $23.52 $21.83 2,238
2020-10-02 $23.24 $23.24 $23.24 $23.24 $21.57 164
2020-10-01 $23.13 $23.24 $23.13 $23.24 $21.58 38,251
2020-09-30 $23.24 $23.24 $23.05 $23.05 $21.40 24,241
2020-09-29 $23.09 $23.19 $23.09 $23.11 $21.45 7,711
2020-09-28 $23.18 $23.18 $23.14 $23.14 $21.48 1,215
2020-09-25 $22.67 $22.83 $22.67 $22.83 $21.19 4,121
2020-09-24 $22.65 $22.87 $22.65 $22.87 $21.23 807
2020-09-23 $23.01 $23.17 $22.84 $22.84 $21.20 14,477
2020-09-22 $23.00 $23.10 $22.98 $23.10 $21.45 4,163
2020-09-21 $23.19 $23.19 $23.14 $23.15 $21.49 561
2020-09-18 $23.88 $23.93 $23.76 $23.76 $22.06 4,889
2020-09-17 $24.16 $24.27 $24.16 $24.24 $22.26 6,401
2020-09-16 $24.27 $24.38 $24.23 $24.24 $22.26 2,269
2020-09-15 $24.28 $24.30 $24.22 $24.22 $22.25 7,543
2020-09-14 $24.07 $24.11 $24.03 $24.06 $22.10 5,781
2020-09-11 $23.92 $24.00 $23.77 $23.89 $21.95 20,779
2020-09-10 $24.05 $24.05 $23.71 $23.71 $21.78 4,307
2020-09-09 $23.89 $24.11 $23.89 $23.97 $22.02 6,817
2020-09-08 $23.62 $23.70 $23.58 $23.58 $21.66 1,101
2020-09-04 $23.78 $23.95 $23.55 $23.85 $21.91 2,195
2020-09-03 $23.80 $23.81 $23.75 $23.81 $21.87 699
2020-09-02 $24.05 $24.20 $24.03 $24.20 $22.23 7,577
2020-09-01 $23.93 $24.05 $23.93 $24.00 $22.04 1,218
2020-08-31 $23.97 $23.97 $23.86 $23.93 $21.98 4,168
2020-08-28 $24.08 $24.18 $24.08 $24.16 $22.19 15,985
2020-08-27 $24.02 $24.17 $24.01 $24.01 $22.06 32,309
2020-08-26 $24.14 $24.23 $24.14 $24.23 $22.25 3,789
2020-08-25 $24.15 $24.15 $23.99 $24.14 $22.17 9,076
2020-08-24 $24.19 $24.19 $24.08 $24.11 $22.15 4,345
2020-08-21 $23.72 $23.93 $23.72 $23.82 $21.88 13,064
2020-08-20 $23.74 $23.93 $23.70 $23.90 $21.95 3,192
2020-08-19 $24.22 $24.24 $24.03 $24.03 $22.07 5,528
2020-08-18 $24.10 $24.18 $24.06 $24.12 $22.15 11,431
2020-08-17 $24.16 $24.19 $24.09 $24.15 $22.18 13,235
2020-08-14 $24.03 $24.03 $23.97 $23.97 $22.02 469
2020-08-13 $24.21 $24.21 $24.05 $24.07 $22.11 1,178
2020-08-12 $24.32 $24.32 $24.10 $24.19 $22.22 32,658
2020-08-11 $23.95 $24.04 $23.80 $23.80 $21.86 1,105
2020-08-10 $23.52 $23.57 $23.52 $23.57 $21.65 761
2020-08-07 $23.42 $23.42 $23.41 $23.41 $21.50 4,315
2020-08-06 $23.53 $23.61 $23.46 $23.61 $21.69 4,903
2020-08-05 $23.58 $23.58 $23.57 $23.57 $21.65 1,167
2020-08-04 $23.31 $23.39 $23.26 $23.39 $21.48 952
2020-08-03 $23.12 $23.26 $23.11 $23.11 $21.23 4,033
2020-07-31 $22.86 $22.86 $22.70 $22.78 $20.92 8,485
2020-07-30 $23.20 $23.20 $23.20 $23.20 $21.31 30
2020-07-29 $23.47 $23.60 $23.47 $23.57 $21.65 4,953
2020-07-28 $23.58 $23.58 $23.48 $23.48 $21.56 548
2020-07-27 $23.61 $23.67 $23.59 $23.66 $21.73 1,854
2020-07-24 $23.25 $23.42 $23.25 $23.41 $21.50 158,210
2020-07-23 $23.59 $23.59 $23.37 $23.37 $21.46 617
2020-07-22 $23.59 $23.73 $23.54 $23.64 $21.72 2,426
2020-07-21 $23.58 $23.58 $23.58 $23.58 $21.66 100
2020-07-20 $23.54 $23.54 $23.54 $23.54 $21.62 200
2020-07-17 $23.36 $23.36 $23.36 $23.36 $21.45 100
2020-07-16 $23.28 $23.28 $23.28 $23.28 $21.38 100
2020-07-15 $23.46 $23.46 $23.46 $23.46 $21.55 100
2020-07-14 $23.19 $23.27 $23.19 $23.27 $21.37 2,785
2020-07-13 $23.00 $23.00 $22.99 $22.99 $21.12 100
2020-07-10 $22.99 $23.06 $22.96 $23.06 $21.18 317
2020-07-09 $22.85 $22.90 $22.85 $22.90 $21.03 273
2020-07-08 $23.17 $23.17 $23.17 $23.17 $21.28 0
2020-07-07 $23.13 $23.15 $22.97 $22.97 $21.10 1,851
2020-07-06 $23.34 $23.34 $23.34 $23.34 $21.44 100
2020-07-02 $22.72 $22.72 $22.72 $22.72 $20.87 100
2020-07-01 $22.36 $22.41 $22.36 $22.41 $20.58 100
2020-06-30 $22.39 $22.39 $22.38 $22.38 $20.55 202
2020-06-29 $22.33 $22.33 $22.33 $22.33 $20.51 1,407
2020-06-26 $22.42 $22.42 $22.23 $22.23 $20.42 300
2020-06-25 $22.43 $22.57 $22.37 $22.57 $20.73 1,071
2020-06-24 $22.34 $22.34 $22.30 $22.31 $20.49 364
2020-06-23 $23.07 $23.07 $22.90 $22.90 $21.03 624
2020-06-22 $22.63 $22.72 $22.63 $22.72 $20.87 117
2020-06-19 $22.84 $22.84 $22.55 $22.55 $20.71 1,040
2020-06-18 $22.87 $22.93 $22.87 $22.89 $20.79 2,097
2020-06-17 $23.05 $23.05 $22.93 $22.96 $20.85 1,736
2020-06-16 $23.19 $23.19 $22.87 $22.87 $20.77 203
2020-06-15 $22.64 $22.64 $22.59 $22.59 $20.52 300
2020-06-12 $22.90 $22.90 $22.41 $22.65 $20.57 1,629
2020-06-11 $22.26 $22.26 $22.26 $22.26 $20.22 0
2020-06-10 $23.64 $23.71 $23.59 $23.65 $21.48 16,700
2020-06-09 $23.66 $23.78 $23.66 $23.75 $21.57 296
2020-06-08 $23.84 $24.03 $23.82 $24.03 $21.82 2,293
2020-06-05 $23.73 $23.73 $23.73 $23.73 $21.55 66
2020-06-04 $23.10 $23.10 $23.10 $23.10 $20.98 7
2020-06-03 $23.05 $23.25 $23.05 $23.25 $21.11 151
2020-06-02 $22.23 $22.23 $22.23 $22.23 $20.19 0
2020-06-01 $22.14 $22.23 $22.13 $22.23 $20.19 574
2020-05-29 $21.61 $21.78 $21.55 $21.75 $19.75 1,246
2020-05-28 $21.91 $22.01 $21.86 $21.86 $19.85 250
2020-05-27 $21.72 $21.72 $21.72 $21.72 $19.73 0
2020-05-26 $21.36 $21.36 $21.36 $21.36 $19.40 0
2020-05-22 $20.64 $20.70 $20.64 $20.70 $18.80 1,891
2020-05-21 $20.92 $20.92 $20.92 $20.92 $19.00 0
2020-05-20 $21.17 $21.17 $21.08 $21.15 $19.21 38,712
2020-05-19 $20.90 $20.91 $20.72 $20.78 $18.87 10,307
2020-05-18 $21.00 $21.00 $21.00 $21.00 $19.07 180
2020-05-15 $20.19 $20.19 $20.19 $20.19 $18.34 3
2020-05-14 $20.25 $20.25 $20.25 $20.25 $18.39 55
2020-05-13 $20.43 $20.43 $20.41 $20.41 $18.54 907
2020-05-12 $20.95 $20.95 $20.66 $20.66 $18.76 830
2020-05-11 $20.87 $20.87 $20.87 $20.87 $18.95 8
2020-05-08 $20.84 $20.87 $20.79 $20.87 $18.95 954
2020-05-07 $20.28 $20.28 $20.28 $20.28 $18.42 0
2020-05-06 $20.38 $20.38 $20.38 $20.38 $18.51 0
2020-05-05 $20.26 $20.26 $20.26 $20.26 $18.40 0
2020-05-04 $20.22 $20.22 $20.22 $20.22 $18.36 7
2020-05-01 $20.78 $20.78 $20.78 $20.78 $18.87 0
2020-04-30 $20.91 $20.91 $20.78 $20.78 $18.87 1,001
2020-04-29 $21.20 $21.28 $21.20 $21.22 $19.27 1,810
2020-04-28 $20.39 $20.39 $20.39 $20.39 $18.52 0
2020-04-27 $20.32 $20.39 $20.32 $20.39 $18.52 14,452
2020-04-24 $20.04 $20.07 $20.00 $20.07 $18.23 6,508
2020-04-23 $19.83 $19.83 $19.83 $19.83 $18.01 31
2020-04-22 $19.79 $19.83 $19.77 $19.83 $18.01 8,061
2020-04-21 $19.46 $19.46 $19.45 $19.45 $17.66 234
2020-04-20 $20.29 $20.29 $20.29 $20.29 $18.43 151
2020-04-17 $20.20 $20.29 $20.16 $20.29 $18.43 3,586
2020-04-16 $19.74 $19.74 $19.74 $19.74 $17.93 30
2020-04-15 $19.81 $19.81 $19.74 $19.74 $17.93 15,342
2020-04-14 $20.45 $20.45 $20.43 $20.43 $18.55 873
2020-04-13 $20.05 $20.09 $20.01 $20.09 $18.24 1,069
2020-04-09 $19.92 $19.92 $19.92 $19.92 $18.09 2
2020-04-08 $19.94 $19.94 $19.92 $19.92 $18.09 1,002
2020-04-07 $19.69 $19.71 $19.69 $19.71 $17.90 314
2020-04-06 $19.26 $19.48 $19.26 $19.48 $17.69 25,286
2020-04-03 $18.43 $18.51 $18.41 $18.51 $16.81 21,429
2020-04-02 $18.90 $18.90 $18.90 $18.90 $17.16 97
2020-04-01 $18.46 $18.46 $18.46 $18.46 $16.76 10
2020-03-31 $18.78 $19.31 $18.78 $19.17 $17.41 8,512
2020-03-30 $18.96 $19.10 $18.86 $19.10 $17.35 12,995
2020-03-27 $18.92 $19.10 $18.74 $18.74 $17.02 23,733
2020-03-26 $19.09 $19.58 $19.09 $19.58 $17.78 115
2020-03-25 $18.32 $18.80 $18.32 $18.80 $17.07 23,046
2020-03-24 $17.84 $18.13 $17.84 $18.13 $16.46 6,488
2020-03-23 $16.98 $16.98 $16.75 $16.75 $15.21 1,240
2020-03-20 $17.61 $17.61 $17.02 $17.02 $15.46 26,777
2020-03-19 $17.24 $17.27 $17.20 $17.20 $15.49 320
2020-03-18 $17.10 $17.23 $16.78 $17.00 $15.31 555
2020-03-17 $17.35 $18.23 $17.35 $18.22 $16.41 2,283
2020-03-16 $17.88 $18.07 $17.58 $17.58 $15.84 6,526
2020-03-13 $19.86 $19.86 $19.28 $19.76 $17.80 5,581
2020-03-12 $18.98 $19.03 $18.79 $18.79 $16.93 340
2020-03-11 $21.51 $21.51 $21.01 $21.01 $18.93 14,806
2020-03-10 $22.16 $22.16 $21.51 $22.11 $19.92 1,276
2020-03-09 $21.65 $21.76 $21.27 $21.32 $19.21 3,833
2020-03-06 $23.14 $23.18 $22.96 $23.18 $20.88 47,932
2020-03-05 $23.62 $23.76 $23.36 $23.37 $21.05 213,704
2020-03-04 $23.98 $24.17 $23.80 $24.17 $21.77 79,623
2020-03-03 $24.17 $24.17 $23.49 $23.69 $21.34 149,846
2020-03-02 $23.38 $23.86 $23.36 $23.85 $21.48 70,602
2020-02-28 $23.08 $23.42 $22.89 $23.36 $21.04 71,167
2020-02-27 $24.05 $24.15 $23.67 $23.67 $21.32 68,039
2020-02-26 $24.74 $24.77 $24.45 $24.47 $22.04 154,355
2020-02-25 $24.38 $24.38 $24.38 $24.38 $21.96 30
2020-02-24 $24.77 $24.77 $24.77 $24.77 $22.31 3
2020-02-21 $25.80 $25.80 $25.80 $25.80 $23.24 12
2020-02-20 $25.86 $25.86 $25.85 $25.85 $23.29 653
2020-02-19 $26.08 $26.08 $26.08 $26.08 $23.49 1,231
2020-02-18 $25.96 $25.96 $25.92 $25.92 $23.35 1,036
2020-02-14 $26.15 $26.15 $26.14 $26.14 $23.55 873
2020-02-13 $26.20 $26.21 $26.16 $26.16 $23.56 2,712
2020-02-12 $26.28 $26.34 $26.28 $26.34 $23.73 239
2020-02-11 $26.10 $26.10 $26.08 $26.08 $23.49 8,804
2020-02-10 $25.78 $25.85 $25.78 $25.85 $23.29 279
2020-02-07 $25.85 $25.86 $25.76 $25.76 $23.20 9,360
2020-02-06 $26.16 $26.16 $26.14 $26.14 $23.55 265
2020-02-05 $26.07 $26.11 $26.07 $26.11 $23.52 200
2020-02-04 $25.94 $25.97 $25.87 $25.87 $23.30 2,962
2020-02-03 $25.34 $25.34 $25.34 $25.34 $22.83 65
2020-01-31 $25.26 $25.26 $25.26 $25.26 $22.75 192
2020-01-30 $25.55 $25.72 $25.55 $25.72 $23.17 1,031
2020-01-29 $25.91 $25.91 $25.88 $25.88 $23.31 225
2020-01-28 $25.80 $25.87 $25.80 $25.85 $23.29 1,796
2020-01-27 $25.63 $25.63 $25.63 $25.63 $23.09 73
2020-01-24 $26.49 $26.49 $26.29 $26.34 $23.73 14,805
2020-01-23 $26.52 $26.52 $26.52 $26.52 $23.89 183
2020-01-22 $26.75 $26.75 $26.69 $26.73 $24.08 4,514
2020-01-21 $26.76 $26.76 $26.69 $26.69 $24.04 764
2020-01-17 $27.10 $27.10 $27.07 $27.07 $24.38 1,182
2020-01-16 $26.87 $26.88 $26.83 $26.88 $24.21 4,261
2020-01-15 $26.72 $26.72 $26.68 $26.69 $24.04 5,098
2020-01-14 $26.83 $26.85 $26.80 $26.80 $24.14 5,159
2020-01-13 $26.65 $26.82 $26.65 $26.81 $24.15 4,359
2020-01-10 $26.60 $26.60 $26.60 $26.60 $23.96 2
2020-01-09 $26.64 $26.64 $26.64 $26.64 $24.00 9
2020-01-08 $26.46 $26.55 $26.46 $26.55 $23.92 228
2020-01-07 $26.48 $26.48 $26.48 $26.48 $23.85 1
2020-01-06 $26.43 $26.53 $26.43 $26.53 $23.90 5,893
2020-01-03 $26.58 $26.64 $26.53 $26.53 $23.90 1,320
2020-01-02 $26.83 $26.87 $26.75 $26.87 $24.20 1,756
2019-12-31 $26.43 $26.53 $26.39 $26.53 $23.90 10,914
2019-12-30 $26.51 $26.51 $26.40 $26.40 $23.78 4,007
2019-12-27 $26.56 $26.56 $26.54 $26.54 $23.91 265
2019-12-26 $26.42 $26.42 $26.42 $26.42 $23.80 66
2019-12-24 $26.32 $26.32 $26.26 $26.26 $23.65 329
2019-12-23 $26.23 $26.28 $26.21 $26.25 $23.65 10,374
2019-12-20 $26.29 $26.29 $26.27 $26.27 $23.66 103
2019-12-19 $26.35 $26.38 $26.35 $26.38 $23.62 401
2019-12-18 $26.39 $26.40 $26.39 $26.40 $23.63 419
2019-12-17 $26.42 $26.43 $26.42 $26.43 $23.66 890
2019-12-16 $26.50 $26.50 $26.47 $26.47 $23.70 255
2019-12-13 $26.17 $26.22 $26.08 $26.14 $23.40 4,287
2019-12-12 $25.85 $25.98 $25.83 $25.96 $23.24 4,716
2019-12-11 $25.54 $25.65 $25.54 $25.65 $22.96 489
2019-12-10 $25.49 $25.49 $25.46 $25.46 $22.79 1,750
2019-12-09 $25.46 $25.47 $25.43 $25.43 $22.77 4,352
2019-12-06 $25.45 $25.46 $25.42 $25.45 $22.78 123,120
2019-12-05 $25.22 $25.25 $25.22 $25.25 $22.60 576
2019-12-04 $25.18 $25.22 $25.16 $25.22 $22.58 1,400
2019-12-03 $24.91 $24.98 $24.90 $24.96 $22.34 4,520
2019-12-02 $25.09 $25.09 $25.09 $25.09 $22.46 181
2019-11-29 $25.23 $25.24 $25.04 $25.08 $22.45 20,592
2019-11-27 $25.41 $25.50 $25.34 $25.34 $22.68 198,697
2019-11-26 $25.36 $25.41 $25.34 $25.41 $22.75 4,049
2019-11-25 $25.39 $25.45 $25.39 $25.45 $22.78 5,623
2019-11-22 $25.19 $25.24 $25.19 $25.22 $22.58 1,161
2019-11-21 $25.18 $25.18 $25.16 $25.18 $22.54 4,163
2019-11-20 $25.23 $25.23 $25.21 $25.22 $22.58 625
2019-11-19 $25.49 $25.49 $25.40 $25.40 $22.74 401
2019-11-18 $25.39 $25.44 $25.35 $25.35 $22.69 9,237
2019-11-15 $25.37 $25.41 $25.30 $25.41 $22.75 4,091
2019-11-14 $25.30 $25.30 $25.23 $25.30 $22.65 4,041
2019-11-13 $25.37 $25.37 $25.34 $25.34 $22.68 227
2019-11-12 $25.54 $25.56 $25.45 $25.45 $22.78 3,472
2019-11-11 $25.41 $25.50 $25.41 $25.46 $22.79 2,164
2019-11-08 $25.53 $25.62 $25.53 $25.60 $22.92 24,557
2019-11-07 $25.70 $25.70 $25.68 $25.68 $22.99 801
2019-11-06 $25.61 $25.61 $25.55 $25.55 $22.87 864
2019-11-05 $25.47 $25.62 $25.47 $25.58 $22.90 108,439
2019-11-04 $25.42 $25.47 $25.42 $25.45 $22.78 1,744
2019-11-01 $25.19 $25.23 $25.19 $25.21 $22.57 4,956
2019-10-31 $24.90 $25.00 $24.80 $25.00 $22.38 181,285
2019-10-30 $24.81 $24.95 $24.81 $24.95 $22.34 440
2019-10-29 $24.85 $24.92 $24.85 $24.90 $22.29 560
2019-10-28 $24.97 $24.99 $24.96 $24.96 $22.34 6,062
2019-10-25 $24.80 $24.85 $24.80 $24.85 $22.25 591
2019-10-24 $24.82 $24.82 $24.77 $24.80 $22.20 577
2019-10-23 $24.70 $24.71 $24.69 $24.69 $22.10 6,722
2019-10-22 $24.71 $24.71 $24.66 $24.66 $22.08 175
2019-10-21 $24.77 $24.77 $24.70 $24.70 $22.11 102
2019-10-18 $24.50 $24.54 $24.49 $24.50 $21.93 4,075
2019-10-17 $24.48 $24.50 $24.48 $24.50 $21.93 12,800
2019-10-16 $24.43 $24.43 $24.43 $24.43 $21.87 94
2019-10-15 $24.39 $24.40 $24.39 $24.40 $21.84 578
2019-10-14 $24.17 $24.17 $24.17 $24.17 $21.64 0
2019-10-11 $24.26 $24.35 $24.26 $24.26 $21.72 6,273
2019-10-10 $23.78 $23.79 $23.78 $23.78 $21.29 9,102
2019-10-09 $23.53 $23.59 $23.53 $23.59 $21.12 1,100
2019-10-08 $23.42 $23.42 $23.42 $23.42 $20.97 88
2019-10-07 $23.72 $23.72 $23.66 $23.66 $21.18 829
2019-10-04 $23.69 $23.69 $23.69 $23.69 $21.21 0
2019-10-03 $23.49 $23.57 $23.49 $23.57 $21.10 420
2019-10-02 $23.53 $23.53 $23.41 $23.41 $20.96 991
2019-10-01 $23.97 $23.97 $23.80 $23.81 $21.31 3,051
2019-09-30 $23.95 $23.96 $23.92 $23.92 $21.41 13,878
2019-09-27 $23.92 $23.94 $23.79 $23.81 $21.31 976
2019-09-26 $23.91 $23.92 $23.91 $23.91 $21.40 6,226
2019-09-25 $23.83 $23.90 $23.83 $23.90 $21.40 155
2019-09-24 $24.08 $24.08 $23.99 $23.99 $21.48 691
2019-09-23 $24.14 $24.14 $24.14 $24.14 $21.61 3
2019-09-20 $24.33 $24.33 $24.27 $24.27 $21.73 162
2019-09-19 $24.76 $24.76 $24.69 $24.69 $21.81 23,406
2019-09-18 $24.50 $24.70 $24.50 $24.70 $21.82 800
2019-09-17 $24.63 $24.63 $24.63 $24.63 $21.75 346
2019-09-16 $24.67 $24.71 $24.67 $24.67 $21.79 1,221
2019-09-13 $24.74 $24.77 $24.74 $24.77 $21.88 5,446
2019-09-12 $24.50 $24.58 $24.50 $24.56 $21.69 2,001
2019-09-11 $24.38 $24.38 $24.34 $24.35 $21.51 1,660
2019-09-10 $24.16 $24.22 $24.16 $24.22 $21.39 139
2019-09-09 $24.09 $24.09 $24.09 $24.09 $21.28 2
2019-09-06 $23.95 $23.96 $23.95 $23.96 $21.16 398
2019-09-05 $23.88 $23.92 $23.88 $23.88 $21.09 16,949
2019-09-04 $23.51 $23.57 $23.46 $23.56 $20.81 23,735
2019-09-03 $23.13 $23.25 $23.13 $23.23 $20.52 13,800
2019-08-30 $23.30 $23.30 $23.22 $23.28 $20.56 501
2019-08-29 $23.15 $23.20 $23.12 $23.19 $20.48 21,950
2019-08-28 $22.89 $23.00 $22.89 $23.00 $20.31 704
2019-08-27 $23.10 $23.10 $22.98 $23.00 $20.31 2,819
2019-08-26 $22.97 $22.99 $22.93 $22.96 $20.28 4,282
2019-08-23 $23.03 $23.05 $22.80 $22.80 $20.14 1,705
2019-08-22 $23.17 $23.17 $23.09 $23.09 $20.39 3,577
2019-08-21 $23.22 $23.22 $23.20 $23.20 $20.49 402
2019-08-20 $23.01 $23.01 $22.99 $22.99 $20.31 3,455
2019-08-19 $23.10 $23.10 $23.06 $23.07 $20.38 838
2019-08-16 $22.79 $22.94 $22.79 $22.92 $20.25 35,392
2019-08-15 $22.69 $22.69 $22.67 $22.67 $20.02 703
2019-08-14 $22.72 $22.72 $22.59 $22.59 $19.95 2,650
2019-08-13 $23.16 $23.30 $23.13 $23.20 $20.49 7,423
2019-08-12 $23.09 $23.09 $22.97 $22.97 $20.29 1,764
2019-08-09 $23.14 $23.19 $23.14 $23.19 $20.48 31,027
2019-08-08 $23.30 $23.41 $23.30 $23.40 $20.67 2,379
2019-08-07 $22.95 $23.14 $22.95 $23.14 $20.44 9,647
2019-08-06 $23.09 $23.09 $22.99 $23.06 $20.37 1,855
2019-08-05 $23.09 $23.09 $22.84 $22.84 $20.17 2,097
2019-08-02 $23.59 $23.59 $23.50 $23.56 $20.81 560
2019-08-01 $24.09 $24.16 $23.75 $23.76 $20.99 703
2019-07-31 $24.24 $24.24 $24.01 $24.01 $21.21 2,672
2019-07-30 $24.20 $24.25 $24.20 $24.20 $21.37 8,551
2019-07-29 $24.47 $24.47 $24.47 $24.47 $21.61 3
2019-07-26 $24.51 $24.52 $24.50 $24.51 $21.65 636
2019-07-25 $24.58 $24.59 $24.58 $24.59 $21.71 2,931
2019-07-24 $24.71 $24.71 $24.68 $24.70 $21.82 1,215
2019-07-23 $24.68 $24.68 $24.68 $24.68 $21.80 105
2019-07-22 $24.56 $24.56 $24.55 $24.55 $21.68 1,400
2019-07-19 $24.57 $24.60 $24.53 $24.53 $21.67 2,108
2019-07-18 $24.49 $24.57 $24.40 $24.57 $21.70 14,130
2019-07-17 $24.54 $24.54 $24.52 $24.52 $21.66 3,910
2019-07-16 $24.60 $24.66 $24.57 $24.57 $21.70 724
2019-07-15 $24.68 $24.68 $24.66 $24.66 $21.78 1,953
2019-07-12 $24.60 $24.66 $24.60 $24.63 $21.75 3,661
2019-07-11 $24.58 $24.62 $24.57 $24.60 $21.73 1,902
2019-07-10 $24.64 $24.64 $24.62 $24.63 $21.75 832
2019-07-09 $24.54 $24.54 $24.54 $24.54 $21.67 0
2019-07-08 $24.69 $24.69 $24.68 $24.68 $21.80 675
2019-07-05 $24.68 $24.76 $24.68 $24.76 $21.87 765
2019-07-03 $24.93 $24.97 $24.93 $24.97 $22.05 401
2019-07-02 $24.85 $24.87 $24.84 $24.87 $21.97 1,784
2019-07-01 $24.91 $24.91 $24.80 $24.85 $21.95 1,426
2019-06-28 $24.59 $24.59 $24.54 $24.54 $21.67 1,980
2019-06-27 $24.54 $24.54 $24.49 $24.49 $21.63 1,444
2019-06-26 $24.35 $24.37 $24.31 $24.34 $21.50 2,065
2019-06-25 $24.37 $24.41 $24.28 $24.28 $21.44 1,435
2019-06-24 $24.47 $24.47 $24.47 $24.47 $21.61 1,109
2019-06-21 $24.42 $24.43 $24.39 $24.43 $21.58 796
2019-06-20 $24.96 $24.96 $24.91 $24.96 $21.66 591
2019-06-19 $24.58 $24.67 $24.57 $24.67 $21.42 1,666
2019-06-18 $24.48 $24.48 $24.43 $24.45 $21.22 1,166
2019-06-17 $24.07 $24.12 $24.07 $24.10 $20.92 2,343
2019-06-14 $24.08 $24.11 $24.08 $24.11 $20.93 4,116
2019-06-13 $24.32 $24.32 $24.23 $24.27 $21.07 3,361
2019-06-12 $24.26 $24.28 $24.19 $24.21 $21.01 6,549
2019-06-11 $24.47 $24.47 $24.40 $24.44 $21.21 5,920
2019-06-10 $24.22 $24.27 $24.22 $24.22 $21.02 2,865
2019-06-07 $24.06 $24.07 $24.05 $24.05 $20.88 5,057
2019-06-06 $23.77 $23.82 $23.76 $23.78 $20.64 10,664
2019-06-05 $23.88 $23.88 $23.66 $23.71 $20.58 14,609
2019-06-04 $23.60 $23.76 $23.60 $23.76 $20.62 100
2019-06-03 $23.45 $23.46 $23.38 $23.46 $20.36 621
2019-05-31 $23.40 $23.47 $23.40 $23.47 $20.37 590
2019-05-30 $23.60 $23.60 $23.57 $23.58 $20.47 1,163
2019-05-29 $23.43 $23.51 $23.41 $23.51 $20.41 57,419
2019-05-28 $23.74 $23.74 $23.63 $23.63 $20.51 3,796
2019-05-24 $23.68 $23.75 $23.68 $23.72 $20.59 2,016
2019-05-23 $23.55 $23.55 $23.46 $23.49 $20.39 11,493
2019-05-22 $23.87 $23.89 $23.84 $23.85 $20.70 8,429
2019-05-21 $23.80 $23.91 $23.76 $23.91 $20.75 13,453
2019-05-20 $23.66 $23.74 $23.66 $23.73 $20.60 407
2019-05-17 $23.90 $23.90 $23.84 $23.87 $20.72 1,019
2019-05-16 $24.07 $24.12 $24.07 $24.10 $20.92 1,302
2019-05-15 $23.83 $24.01 $23.83 $24.00 $20.83 820
2019-05-14 $23.87 $23.93 $23.87 $23.87 $20.72 1,700
2019-05-13 $23.70 $23.70 $23.61 $23.65 $20.53 204
2019-05-10 $24.03 $24.30 $24.03 $24.30 $21.09 5,128
2019-05-09 $23.94 $24.14 $23.94 $24.14 $20.95 200
2019-05-08 $24.39 $24.39 $24.38 $24.38 $21.16 696
2019-05-07 $24.58 $24.58 $24.50 $24.50 $21.27 785
2019-05-06 $24.74 $24.94 $24.74 $24.94 $21.65 16,872
2019-05-03 $25.22 $25.29 $25.22 $25.29 $21.95 1,040
2019-05-02 $24.98 $25.01 $24.98 $25.01 $21.71 702
2019-05-01 $25.25 $25.25 $25.04 $25.04 $21.73 1,052
2019-04-30 $25.19 $25.25 $25.15 $25.22 $21.89 1,963
2019-04-29 $25.19 $25.23 $25.17 $25.23 $21.90 262
2019-04-26 $25.08 $25.12 $25.08 $25.12 $21.80 1,240
2019-04-25 $25.03 $25.05 $25.02 $25.05 $21.74 2,000
2019-04-24 $25.25 $25.26 $25.19 $25.19 $21.86 1,280
2019-04-23 $25.39 $25.44 $25.35 $25.42 $22.06 15,702
2019-04-22 $25.42 $25.51 $25.42 $25.51 $22.14 3,949
2019-04-18 $25.59 $25.61 $25.56 $25.56 $22.19 3,330
2019-04-17 $25.66 $25.66 $25.61 $25.61 $22.23 696
2019-04-16 $25.52 $25.52 $25.52 $25.52 $22.15 292
2019-04-15 $25.53 $25.53 $25.48 $25.49 $22.12 1,713
2019-04-12 $25.48 $25.49 $25.48 $25.49 $22.12 250
2019-04-11 $25.30 $25.30 $25.25 $25.30 $21.96 1,167
2019-04-10 $25.43 $25.43 $25.43 $25.43 $22.07 1
2019-04-09 $25.37 $25.37 $25.37 $25.37 $22.02 148
2019-04-08 $25.42 $25.45 $25.42 $25.45 $22.09 693
2019-04-05 $25.44 $25.45 $25.44 $25.45 $22.09 1,115
2019-04-04 $25.37 $25.38 $25.35 $25.38 $22.03 18,007
2019-04-03 $25.42 $25.42 $25.32 $25.32 $21.98 1,593
2019-04-02 $25.06 $25.10 $25.05 $25.10 $21.79 1,002
2019-04-01 $24.91 $25.03 $24.91 $25.02 $21.72 1,165
2019-03-29 $24.62 $24.63 $24.62 $24.63 $21.38 202
2019-03-28 $24.54 $24.54 $24.51 $24.51 $21.27 202
2019-03-27 $24.50 $24.50 $24.50 $24.50 $21.27 13
2019-03-26 $24.57 $24.57 $24.47 $24.53 $21.29 1,113
2019-03-25 $24.41 $24.41 $24.41 $24.41 $21.19 14
2019-03-22 $24.49 $24.49 $24.38 $24.38 $21.16 640
2019-03-21 $24.72 $24.90 $24.72 $24.90 $21.61 1,558
2019-03-20 $24.76 $24.90 $24.74 $24.90 $21.61 5,165
2019-03-19 $24.98 $25.02 $24.87 $24.87 $21.59 2,192
2019-03-18 $24.75 $24.89 $24.75 $24.88 $21.59 6,030
2019-03-15 $24.59 $24.66 $24.56 $24.60 $21.35 3,350
2019-03-14 $24.42 $24.42 $24.42 $24.42 $21.11 270
2019-03-13 $24.39 $24.49 $24.39 $24.49 $21.17 2,722
2019-03-12 $24.32 $24.32 $24.27 $24.27 $20.98 3,474
2019-03-11 $24.24 $24.24 $24.24 $24.24 $20.96 54
2019-03-08 $23.90 $23.97 $23.90 $23.97 $20.72 555
2019-03-07 $24.17 $24.17 $24.13 $24.13 $20.86 277
2019-03-06 $24.66 $24.66 $24.61 $24.62 $21.28 479
2019-03-05 $24.62 $24.73 $24.62 $24.69 $21.34 752
2019-03-04 $24.71 $24.71 $24.59 $24.62 $21.28 257
2019-03-01 $24.55 $24.62 $24.55 $24.61 $21.28 3,502
2019-02-28 $24.52 $24.52 $24.42 $24.43 $21.12 4,698
2019-02-27 $24.57 $24.57 $24.57 $24.57 $21.24 3
2019-02-26 $24.66 $24.79 $24.66 $24.74 $21.39 2,558
2019-02-25 $24.63 $24.63 $24.61 $24.61 $21.28 209
2019-02-22 $24.49 $24.49 $24.46 $24.48 $21.16 1,123
2019-02-21 $24.31 $24.31 $24.31 $24.31 $21.01 893
2019-02-20 $24.41 $24.41 $24.37 $24.37 $21.07 1,502
2019-02-19 $24.30 $24.32 $24.30 $24.32 $21.02 401
2019-02-15 $24.07 $24.29 $24.07 $24.16 $20.89 4,624
2019-02-14 $23.89 $23.96 $23.89 $23.96 $20.71 102
2019-02-13 $23.99 $23.99 $23.93 $23.93 $20.69 107
2019-02-12 $23.95 $23.97 $23.94 $23.94 $20.70 11,480
2019-02-11 $23.67 $23.69 $23.66 $23.68 $20.47 2,694
2019-02-08 $23.74 $23.74 $23.73 $23.73 $20.51 102
2019-02-07 $23.89 $23.92 $23.77 $23.80 $20.57 5,708
2019-02-06 $24.12 $24.13 $24.05 $24.05 $20.79 302
2019-02-05 $24.05 $24.19 $24.05 $24.18 $20.90 1,517
2019-02-04 $23.83 $23.96 $23.83 $23.95 $20.70 1,277
2019-02-01 $23.88 $23.97 $23.88 $23.88 $20.64 8,219
2019-01-31 $23.84 $23.92 $23.84 $23.90 $20.66 10,709
2019-01-30 $23.62 $23.80 $23.60 $23.80 $20.57 902
2019-01-29 $23.45 $23.49 $23.45 $23.46 $20.28 20,451
2019-01-28 $23.31 $23.35 $23.29 $23.35 $20.19 430,502
2019-01-25 $23.45 $23.55 $23.45 $23.47 $20.29 7,620
2019-01-24 $23.13 $23.17 $23.13 $23.17 $20.03 1,202
2019-01-23 $22.98 $23.01 $22.93 $23.01 $19.89 9,302
2019-01-22 $23.04 $23.04 $22.90 $22.90 $19.80 1,987
2019-01-18 $23.16 $23.23 $23.16 $23.22 $20.07 3,916
2019-01-17 $22.98 $22.98 $22.95 $22.95 $19.84 202
2019-01-16 $22.87 $22.87 $22.87 $22.87 $19.77 204
2019-01-15 $22.63 $22.73 $22.63 $22.72 $19.64 4,698
2019-01-14 $22.61 $22.61 $22.58 $22.58 $19.52 1,008
2019-01-11 $22.65 $22.67 $22.65 $22.67 $19.60 204
2019-01-10 $22.68 $22.85 $22.68 $22.85 $19.75 1,706
2019-01-09 $22.68 $22.72 $22.66 $22.72 $19.64 20,034
2019-01-08 $22.34 $22.38 $22.34 $22.38 $19.35 2,471
2019-01-07 $22.17 $22.34 $22.17 $22.28 $19.26 3,398
2019-01-04 $21.78 $22.16 $21.78 $22.16 $19.16 9,493
2019-01-03 $21.60 $21.60 $21.47 $21.53 $18.61 1,192
2019-01-02 $21.56 $21.70 $21.56 $21.70 $18.76 2,119
2018-12-31 $21.81 $21.84 $21.59 $21.72 $18.78 96,417
2018-12-28 $21.79 $21.80 $21.61 $21.67 $18.73 31,087
2018-12-27 $21.24 $21.53 $21.17 $21.53 $18.61 16,758
2018-12-26 $21.26 $21.62 $21.08 $21.62 $18.69 39,109
2018-12-24 $21.36 $21.42 $21.17 $21.17 $18.30 539,919
2018-12-21 $21.65 $21.65 $21.32 $21.38 $18.48 3,817
2018-12-20 $22.02 $22.04 $21.96 $21.97 $18.74 53,090
2018-12-19 $22.40 $22.53 $21.99 $22.10 $18.85 41,170
2018-12-18 $22.37 $22.38 $22.31 $22.33 $19.05 15,220
2018-12-17 $22.43 $22.48 $22.25 $22.28 $19.01 88,447
2018-12-14 $22.59 $22.59 $22.53 $22.53 $19.22 1,987
2018-12-13 $22.88 $22.93 $22.83 $22.86 $19.50 14,658
2018-12-12 $22.90 $22.99 $22.82 $22.84 $19.49 30,373
2018-12-11 $22.65 $22.65 $22.42 $22.51 $19.20 13,142
2018-12-10 $22.61 $22.61 $22.28 $22.49 $19.19 39,481
2018-12-07 $22.90 $23.05 $22.65 $22.65 $19.32 91,516
2018-12-06 $22.80 $22.83 $22.56 $22.83 $19.48 27,171
2018-12-04 $23.79 $23.86 $23.30 $23.30 $19.88 15,621
2018-12-03 $24.01 $24.01 $23.88 $23.93 $20.42 20,200
2018-11-30 $23.52 $23.54 $23.51 $23.54 $20.08 5,088
2018-11-29 $23.64 $23.66 $23.61 $23.61 $20.14 35,517
2018-11-28 $23.43 $23.78 $23.41 $23.78 $20.29 30,593
2018-11-27 $23.40 $23.48 $23.39 $23.48 $20.03 4,037
2018-11-26 $23.48 $23.59 $23.48 $23.54 $20.08 7,197
2018-11-23 $23.19 $23.30 $23.19 $23.22 $19.81 6,032
2018-11-21 $23.51 $23.54 $23.50 $23.54 $20.08 5,581
2018-11-20 $23.16 $23.16 $23.08 $23.08 $19.69 1,270
2018-11-19 $23.67 $23.67 $23.53 $23.59 $20.13 55,245
2018-11-16 $23.53 $23.65 $23.53 $23.65 $20.18 37,959
2018-11-15 $23.49 $23.76 $23.49 $23.76 $20.27 3,803
2018-11-14 $23.58 $23.62 $23.44 $23.62 $20.15 9,338
2018-11-13 $23.49 $23.60 $23.42 $23.43 $19.99 13,772
2018-11-12 $23.57 $23.57 $23.44 $23.49 $20.04 2,477
2018-11-09 $23.68 $23.70 $23.68 $23.70 $20.22 3,354
2018-11-08 $24.19 $24.21 $24.06 $24.13 $20.59 14,807
2018-11-07 $24.21 $24.36 $24.17 $24.36 $20.78 5,396
2018-11-06 $23.97 $23.97 $23.93 $23.93 $20.42 228
2018-11-05 $24.03 $24.07 $24.03 $24.07 $20.53 678
2018-11-02 $24.07 $24.07 $23.95 $23.95 $20.43 1,500
2018-11-01 $23.68 $23.79 $23.67 $23.75 $20.26 115,576
2018-10-31 $23.45 $23.45 $23.45 $23.45 $20.01 500
2018-10-30 $22.98 $23.12 $22.96 $23.12 $19.72 13,988
2018-10-29 $23.03 $23.07 $22.69 $22.69 $19.36 14,599
2018-10-26 $22.82 $22.95 $22.64 $22.86 $19.50 14,032
2018-10-25 $22.99 $23.22 $22.99 $23.22 $19.81 56,694
2018-10-24 $23.24 $23.24 $22.72 $22.72 $19.38 80,962
2018-10-23 $23.32 $23.54 $23.28 $23.52 $20.07 27,912
2018-10-22 $23.79 $23.79 $23.79 $23.79 $20.30 400
2018-10-19 $23.77 $23.80 $23.76 $23.76 $20.27 681
2018-10-18 $23.52 $23.52 $23.52 $23.52 $20.07 132
2018-10-17 $24.11 $24.11 $24.04 $24.04 $20.51 1,119
2018-10-16 $24.12 $24.15 $24.12 $24.14 $20.59 2,203
2018-10-15 $23.84 $23.89 $23.81 $23.84 $20.34 5,746
2018-10-12 $23.67 $23.68 $23.67 $23.68 $20.20 384
2018-10-11 $23.77 $23.77 $23.77 $23.77 $20.28 504
2018-10-10 $24.40 $24.40 $24.25 $24.25 $20.69 2,990
2018-10-09 $24.63 $24.63 $24.59 $24.59 $20.98 5,468
2018-10-08 $24.63 $24.63 $24.51 $24.58 $20.97 1,264
2018-10-05 $24.98 $25.04 $24.76 $24.76 $21.12 17,062
2018-10-04 $25.08 $25.08 $24.92 $24.96 $21.29 8,829
2018-10-03 $25.43 $25.43 $25.30 $25.30 $21.58 494
2018-10-02 $25.33 $25.39 $25.32 $25.34 $21.62 6,457
2018-10-01 $25.52 $25.57 $25.48 $25.48 $21.74 13,077
2018-09-28 $25.43 $25.50 $25.43 $25.50 $21.75 832
2018-09-27 $25.74 $25.74 $25.69 $25.72 $21.94 2,710
2018-09-26 $25.71 $25.71 $25.61 $25.61 $21.85 1,816
2018-09-25 $25.64 $25.65 $25.61 $25.61 $21.85 6,201
2018-09-24 $25.46 $25.46 $25.46 $25.46 $21.72 107
2018-09-21 $25.98 $26.01 $25.97 $25.98 $21.85 1,316
2018-09-20 $25.79 $25.79 $25.79 $25.79 $21.69 500
2018-09-19 $25.56 $25.56 $25.48 $25.51 $21.46 32,138
2018-09-18 $25.26 $25.34 $25.26 $25.31 $21.29 8,641
2018-09-17 $25.07 $25.07 $25.07 $25.07 $21.09 50
2018-09-14 $25.15 $25.19 $25.07 $25.07 $21.09 47,878
2018-09-13 $25.04 $25.11 $25.03 $25.06 $21.08 7,547
2018-09-12 $24.69 $24.85 $24.69 $24.83 $20.88 7,105
2018-09-11 $24.60 $24.77 $24.51 $24.73 $20.80 32,911
2018-09-10 $24.84 $24.84 $24.80 $24.82 $20.88 12,915
2018-09-07 $24.78 $24.82 $24.76 $24.76 $20.83 4,188
2018-09-06 $25.12 $25.12 $24.96 $24.99 $21.02 60,747
2018-09-05 $25.02 $25.07 $25.02 $25.04 $21.06 2,769
2018-09-04 $25.21 $25.26 $25.10 $25.25 $21.24 1,992
2018-08-31 $25.62 $25.62 $25.50 $25.57 $21.51 2,280
2018-08-30 $25.79 $25.84 $25.68 $25.68 $21.60 5,235
2018-08-29 $26.01 $26.01 $25.91 $25.91 $21.79 6,335
2018-08-28 $26.09 $26.09 $25.99 $25.99 $21.86 1,194
2018-08-27 $26.04 $26.09 $26.04 $26.09 $21.94 4,175
2018-08-24 $25.79 $25.79 $25.72 $25.72 $21.63 800
2018-08-23 $25.63 $25.63 $25.58 $25.58 $21.51 1,465
2018-08-22 $25.73 $25.73 $25.73 $25.73 $21.64 127
2018-08-21 $25.77 $25.80 $25.72 $25.73 $21.64 26,192
2018-08-20 $25.56 $25.56 $25.55 $25.55 $21.49 2,555
2018-08-17 $25.41 $25.42 $25.38 $25.42 $21.38 5,645
2018-08-16 $25.42 $25.42 $25.35 $25.36 $21.33 4,126
2018-08-15 $25.63 $25.63 $25.63 $25.63 $21.56 0
2018-08-14 $25.57 $25.63 $25.55 $25.63 $21.56 13,021
2018-08-13 $25.66 $25.66 $25.52 $25.54 $21.48 10,962
2018-08-10 $25.73 $25.77 $25.73 $25.77 $21.67 973
2018-08-09 $26.32 $26.32 $26.30 $26.30 $22.12 8,002
2018-08-08 $26.41 $26.41 $26.41 $26.41 $22.21 1,122
2018-08-07 $26.24 $26.24 $26.24 $26.24 $22.07 1
2018-08-06 $26.24 $26.24 $26.24 $26.24 $22.07 1,100
2018-08-03 $26.36 $26.36 $26.36 $26.36 $22.17 397
2018-08-02 $26.27 $26.27 $26.27 $26.27 $22.10 115
2018-08-01 $26.65 $26.65 $26.57 $26.58 $22.36 8,402
2018-07-31 $26.88 $26.89 $26.81 $26.81 $22.55 2,712
2018-07-30 $26.76 $26.76 $26.76 $26.76 $22.51 561
2018-07-27 $26.65 $26.65 $26.65 $26.65 $22.41 80
2018-07-26 $26.64 $26.65 $26.64 $26.65 $22.41 1,852
2018-07-25 $26.64 $26.65 $26.52 $26.65 $22.41 4,811
2018-07-24 $26.56 $26.56 $26.41 $26.41 $22.21 4,104
2018-07-23 $26.23 $26.27 $26.22 $26.22 $22.05 5,163
2018-07-20 $26.02 $26.02 $26.02 $26.02 $21.89 89
2018-07-19 $26.02 $26.09 $26.02 $26.02 $21.89 11,513
2018-07-18 $26.11 $26.17 $26.09 $26.14 $21.99 18,984
2018-07-17 $26.19 $26.19 $26.17 $26.18 $22.02 11,820
2018-07-16 $26.14 $26.18 $26.10 $26.14 $21.99 25,220
2018-07-13 $26.15 $26.17 $26.15 $26.16 $22.00 3,188
2018-07-12 $26.16 $26.16 $26.14 $26.16 $22.00 3,725
2018-07-11 $26.26 $26.26 $26.05 $26.05 $21.91 4,175
2018-07-10 $26.58 $26.60 $26.55 $26.56 $22.34 34,300
2018-07-09 $26.57 $26.57 $26.54 $26.56 $22.34 2,939
2018-07-06 $26.35 $26.37 $26.33 $26.33 $22.15 3,189
2018-07-05 $26.14 $26.20 $26.10 $26.15 $21.99 6,730
2018-07-03 $26.09 $26.09 $26.00 $26.00 $21.87 3,135
2018-07-02 $25.73 $25.85 $25.73 $25.79 $21.69 17,843
2018-06-29 $26.14 $26.14 $26.10 $26.10 $21.95 10,898
2018-06-28 $25.84 $25.88 $25.84 $25.88 $21.77 3,575
2018-06-27 $26.03 $26.05 $25.91 $25.92 $21.80 9,235
2018-06-26 $26.14 $26.22 $26.14 $26.21 $22.04 1,947
2018-06-25 $26.20 $26.20 $26.08 $26.08 $21.94 467
2018-06-22 $26.47 $26.53 $26.47 $26.47 $22.26 32,784
2018-06-21 $26.25 $26.26 $26.14 $26.15 $21.99 11,175
2018-06-20 $26.45 $26.45 $26.36 $26.37 $22.18 12,602
2018-06-19 $26.23 $26.34 $26.23 $26.33 $22.15 12,559
2018-06-18 $26.47 $26.53 $26.46 $26.49 $22.28 13,735
2018-06-15 $27.26 $27.28 $27.20 $27.28 $22.49 3,169
2018-06-14 $27.61 $27.62 $27.59 $27.59 $22.75 11,307
2018-06-13 $27.69 $27.69 $27.59 $27.62 $22.77 1,950
2018-06-12 $27.76 $27.78 $27.63 $27.63 $22.78 7,238
2018-06-11 $27.85 $27.85 $27.85 $27.85 $22.96 268
2018-06-08 $27.56 $27.63 $27.52 $27.63 $22.78 13,366
2018-06-07 $27.84 $27.84 $27.80 $27.81 $22.93 5,101
2018-06-06 $27.75 $27.77 $27.75 $27.77 $22.90 780
2018-06-05 $27.53 $27.54 $27.50 $27.54 $22.71 401
2018-06-04 $27.75 $27.75 $27.63 $27.67 $22.82 1,765
2018-06-01 $27.47 $27.51 $27.47 $27.49 $22.67 3,786
2018-05-31 $27.47 $27.47 $27.47 $27.47 $22.65 0
2018-05-30 $27.46 $27.47 $27.46 $27.47 $22.65 702
2018-05-29 $27.11 $27.11 $27.09 $27.09 $22.34 684
2018-05-25 $27.68 $27.68 $27.68 $27.68 $22.82 1,794
2018-05-24 $27.90 $27.90 $27.88 $27.88 $22.99 400
2018-05-23 $27.91 $27.93 $27.88 $27.93 $23.03 5,505
2018-05-22 $28.35 $28.35 $28.35 $28.35 $23.38 299
2018-05-21 $28.32 $28.32 $28.25 $28.28 $23.32 2,458
2018-05-18 $28.14 $28.17 $28.12 $28.14 $23.20 4,758
2018-05-17 $28.29 $28.35 $28.25 $28.25 $23.29 793
2018-05-16 $28.31 $28.31 $28.31 $28.31 $23.34 361
2018-05-15 $28.24 $28.24 $28.13 $28.13 $23.20 2,903
2018-05-14 $28.56 $28.56 $28.44 $28.44 $23.45 1,867
2018-05-11 $28.46 $28.46 $28.43 $28.43 $23.44 1,382
2018-05-10 $28.38 $28.40 $28.33 $28.39 $23.41 4,243
2018-05-09 $28.10 $28.16 $28.10 $28.16 $23.22 5,352
2018-05-08 $27.92 $28.02 $27.92 $27.97 $23.06 2,187
2018-05-07 $28.06 $28.08 $27.96 $27.97 $23.06 12,294
2018-05-04 $27.85 $28.20 $27.85 $28.20 $23.25 48,530
2018-05-03 $27.85 $27.85 $27.85 $27.85 $22.96 4,366
2018-05-02 $28.11 $28.11 $28.11 $28.11 $23.18 1,455
2018-05-01 $27.90 $27.93 $27.90 $27.93 $23.03 658
2018-04-30 $28.27 $28.36 $28.24 $28.25 $23.29 1,504
2018-04-27 $28.32 $29.28 $28.32 $28.37 $23.39 2,911
2018-04-26 $28.18 $28.20 $28.18 $28.20 $23.25 245
2018-04-25 $28.07 $28.09 $27.96 $28.09 $23.16 2,996
2018-04-24 $28.14 $28.16 $28.14 $28.16 $23.22 283
2018-04-23 $28.27 $28.28 $28.20 $28.20 $23.25 3,264
2018-04-20 $28.31 $28.42 $28.27 $28.27 $23.31 2,580
2018-04-19 $28.47 $28.47 $28.47 $28.47 $23.48 269
2018-04-18 $28.56 $28.57 $28.55 $28.55 $23.54 1,250
2018-04-17 $28.35 $28.35 $28.35 $28.35 $23.38 303
2018-04-16 $28.27 $28.27 $28.27 $28.27 $23.31 1,907
2018-04-13 $28.28 $28.37 $28.28 $28.28 $23.32 30,815
2018-04-12 $28.29 $28.31 $28.24 $28.25 $23.29 3,057
2018-04-11 $28.34 $28.35 $28.34 $28.34 $23.37 1,227
2018-04-10 $28.26 $28.27 $28.26 $28.27 $23.31 339
2018-04-09 $28.07 $28.14 $27.91 $27.91 $23.01 7,868
2018-04-06 $28.21 $28.21 $27.96 $27.96 $23.06 18,673
2018-04-05 $28.17 $28.17 $28.14 $28.16 $23.22 2,225
2018-04-04 $27.77 $27.77 $27.77 $27.77 $22.90 3,011
2018-04-03 $27.97 $27.97 $27.84 $27.87 $22.98 3,180
2018-04-02 $28.10 $28.10 $27.61 $27.61 $22.77 3,683
2018-03-29 $28.06 $28.23 $28.06 $28.19 $23.24 7,066
2018-03-28 $27.83 $28.07 $27.83 $28.03 $23.11 6,326
2018-03-27 $28.11 $28.17 $28.11 $28.17 $23.23 618
2018-03-26 $27.74 $28.11 $27.74 $28.11 $23.18 1,227
2018-03-23 $27.93 $27.93 $27.80 $27.80 $22.92 894
2018-03-22 $28.02 $28.02 $28.00 $28.00 $23.09 703
2018-03-21 $28.31 $28.52 $28.31 $28.52 $23.52 491
2018-03-20 $28.29 $28.29 $28.29 $28.29 $23.33 0
2018-03-19 $28.45 $28.45 $28.20 $28.29 $23.33 5,729
2018-03-16 $28.74 $28.74 $28.73 $28.73 $23.59 1,500
2018-03-15 $28.88 $28.88 $28.70 $28.77 $23.63 5,578
2018-03-14 $28.85 $28.85 $28.85 $28.85 $23.69 33
2018-03-13 $29.19 $29.19 $28.85 $28.85 $23.69 11,413
2018-03-12 $28.95 $29.04 $28.95 $29.04 $23.85 1,403
2018-03-09 $28.76 $29.08 $28.75 $29.00 $23.81 16,709
2018-03-08 $28.64 $28.71 $28.61 $28.68 $23.55 12,893
2018-03-07 $28.72 $28.73 $28.56 $28.72 $23.58 2,860
2018-03-06 $28.89 $28.89 $28.75 $28.85 $23.69 568
2018-03-05 $28.34 $28.68 $28.34 $28.68 $23.55 4,901
2018-03-02 $28.31 $28.60 $28.31 $28.60 $23.49 1,873
2018-03-01 $28.71 $28.73 $28.42 $28.47 $23.38 7,251
2018-02-28 $29.10 $29.10 $28.88 $28.93 $23.76 3,117
2018-02-27 $29.54 $29.54 $29.13 $29.13 $23.92 2,894
2018-02-26 $29.49 $29.53 $29.40 $29.48 $24.21 11,033
2018-02-23 $29.34 $29.34 $29.25 $29.28 $24.04 3,455
2018-02-22 $29.03 $29.03 $29.03 $29.03 $23.84 3,116
2018-02-21 $29.05 $29.05 $29.05 $29.05 $23.86 80
2018-02-20 $29.02 $29.11 $29.01 $29.05 $23.86 2,866
2018-02-16 $29.22 $29.32 $29.19 $29.30 $24.06 12,521
2018-02-15 $29.23 $29.24 $29.07 $29.24 $24.01 5,142
2018-02-14 $28.55 $28.87 $28.55 $28.87 $23.71 6,687
2018-02-13 $28.41 $28.50 $28.27 $28.50 $23.40 11,457
2018-02-12 $28.27 $28.50 $28.14 $28.50 $23.40 15,699
2018-02-09 $27.85 $27.92 $27.60 $27.92 $22.93 7,450
2018-02-08 $28.56 $28.57 $28.05 $28.05 $23.03 936
2018-02-07 $28.75 $28.79 $28.60 $28.61 $23.49 3,785
2018-02-06 $28.61 $28.71 $28.48 $28.71 $23.58 7,224
2018-02-05 $29.27 $29.34 $28.56 $28.69 $23.56 23,198
2018-02-02 $29.54 $29.54 $29.49 $29.49 $24.22 1,348
2018-02-01 $29.98 $30.10 $29.98 $30.07 $24.69 5,224
2018-01-31 $29.99 $29.99 $29.98 $29.98 $24.62 5,784
2018-01-30 $30.03 $30.03 $29.96 $30.00 $24.64 16,338
2018-01-29 $30.30 $30.30 $30.26 $30.30 $24.88 2,650
2018-01-26 $30.54 $30.64 $30.54 $30.61 $25.14 12,462
2018-01-25 $30.61 $30.65 $30.49 $30.65 $25.17 5,450
2018-01-24 $30.48 $30.52 $30.48 $30.50 $25.05 4,436
2018-01-23 $30.33 $30.37 $30.32 $30.32 $24.90 2,861
2018-01-22 $30.21 $30.28 $30.21 $30.26 $24.85 5,252
2018-01-19 $30.06 $30.27 $30.06 $30.18 $24.78 18,254
2018-01-18 $30.03 $30.05 $29.99 $29.99 $24.63 3,926
2018-01-17 $29.93 $30.08 $29.91 $30.08 $24.70 1,949
2018-01-16 $29.75 $29.75 $29.74 $29.74 $24.42 600
2018-01-12 $29.67 $29.76 $29.67 $29.76 $24.44 1,419
2018-01-11 $29.42 $29.59 $29.42 $29.59 $24.30 11,884
2018-01-10 $29.35 $29.36 $29.35 $29.36 $24.11 1,390
2018-01-09 $29.33 $29.46 $29.33 $29.42 $24.16 46,011
2018-01-08 $29.28 $29.33 $29.26 $29.32 $24.08 17,817
2018-01-05 $29.34 $29.39 $29.27 $29.27 $24.04 17,438
2018-01-04 $29.15 $29.18 $29.13 $29.13 $23.92 6,083
2018-01-03 $28.87 $28.87 $28.80 $28.80 $23.65 3,981
2018-01-02 $28.63 $28.74 $28.63 $28.74 $23.60 8,445
2017-12-29 $28.55 $28.58 $28.55 $28.58 $23.47 683
2017-12-28 $28.46 $28.48 $28.46 $28.46 $23.37 2,941
2017-12-27 $28.35 $28.35 $28.27 $28.32 $23.26 2,665
2017-12-26 $28.05 $28.29 $28.05 $28.27 $23.22 1,836
2017-12-22 $28.01 $28.05 $28.00 $28.05 $23.03 2,174
2017-12-21 $27.95 $28.03 $27.95 $27.99 $22.99 4,739
2017-12-20 $28.13 $28.20 $28.11 $28.20 $22.93 13,110
2017-12-19 $28.14 $28.15 $28.08 $28.12 $22.87 8,832
2017-12-18 $28.21 $28.25 $28.14 $28.14 $22.88 974
2017-12-15 $27.87 $27.87 $27.79 $27.86 $22.66 6,562
2017-12-14 $27.79 $27.85 $27.79 $27.85 $22.65 7,501
2017-12-13 $27.84 $27.96 $27.84 $27.96 $22.74 1,250
2017-12-12 $27.67 $27.78 $27.66 $27.78 $22.59 3,623
2017-12-11 $27.76 $27.77 $27.76 $27.77 $22.58 1,138
2017-12-08 $27.60 $27.66 $27.60 $27.66 $22.49 614
2017-12-07 $27.48 $27.61 $27.48 $27.61 $22.45 3,612
2017-12-06 $27.52 $27.59 $27.52 $27.54 $22.40 27,206
2017-12-05 $27.69 $27.75 $27.69 $27.73 $22.55 3,245
2017-12-04 $27.79 $27.83 $27.71 $27.83 $22.63 2,975
2017-12-01 $27.73 $27.83 $27.71 $27.77 $22.58 7,356
2017-11-30 $27.89 $27.89 $27.81 $27.87 $22.66 6,724
2017-11-29 $28.00 $28.00 $27.88 $27.90 $22.69 5,145
2017-11-28 $27.95 $28.03 $27.95 $28.03 $22.79 1,167
2017-11-27 $28.06 $28.06 $27.94 $27.97 $22.74 1,988
2017-11-24 $28.09 $28.09 $28.09 $28.09 $22.84 612
2017-11-22 $27.93 $27.93 $27.89 $27.89 $22.68 1,593
2017-11-21 $27.76 $27.82 $27.76 $27.82 $22.62 3,823
2017-11-20 $27.59 $27.63 $27.56 $27.59 $22.44 5,367
2017-11-17 $27.60 $27.65 $27.58 $27.65 $22.48 3,171
2017-11-16 $27.58 $27.65 $27.58 $27.65 $22.48 5,971
2017-11-15 $27.31 $27.50 $27.31 $27.50 $22.36 35,475
2017-11-14 $27.58 $27.62 $27.57 $27.62 $22.46 63,401
2017-11-13 $27.58 $27.70 $27.57 $27.70 $22.52 15,483
2017-11-10 $27.91 $27.91 $27.80 $27.89 $22.68 20,725
2017-11-09 $28.02 $28.03 $27.91 $27.96 $22.74 5,221
2017-11-08 $28.11 $28.21 $28.11 $28.21 $22.94 7,722
2017-11-07 $27.98 $27.98 $27.98 $27.98 $22.75 715
2017-11-06 $28.03 $28.03 $28.03 $28.03 $22.79 72
2017-11-03 $28.13 $28.13 $27.99 $28.03 $22.79 6,806
2017-11-02 $28.08 $28.12 $28.07 $28.12 $22.87 19,700
2017-11-01 $28.02 $28.06 $28.01 $28.01 $22.78 2,791
2017-10-31 $27.85 $27.96 $27.80 $27.94 $22.72 4,171
2017-10-30 $27.84 $27.88 $27.84 $27.88 $22.67 3,806
2017-10-27 $27.81 $27.88 $27.81 $27.87 $22.67 2,163
2017-10-26 $27.88 $27.94 $27.88 $27.93 $22.71 6,895
2017-10-25 $28.00 $28.00 $27.85 $27.95 $22.73 8,137
2017-10-24 $28.02 $28.04 $28.02 $28.04 $22.80 562
2017-10-23 $28.06 $28.06 $28.06 $28.06 $22.82 121
2017-10-20 $28.13 $28.13 $28.13 $28.13 $22.87 4,337
2017-10-19 $28.12 $28.15 $28.10 $28.14 $22.89 14,414
2017-10-18 $28.19 $28.22 $28.16 $28.22 $22.95 1,149
2017-10-17 $28.18 $28.18 $28.06 $28.11 $22.86 2,088
2017-10-16 $28.22 $28.22 $28.22 $28.22 $22.95 200
2017-10-13 $28.21 $28.21 $28.21 $28.21 $22.94 156
2017-10-12 $28.02 $28.08 $28.01 $28.05 $22.81 3,342
2017-10-11 $27.97 $28.12 $27.97 $28.11 $22.86 14,960
2017-10-10 $27.88 $28.05 $27.88 $28.05 $22.81 13,115
2017-10-09 $27.77 $27.79 $27.77 $27.79 $22.60 3,087
2017-10-06 $27.77 $27.77 $27.77 $27.77 $22.58 307
2017-10-05 $27.92 $27.92 $27.86 $27.86 $22.65 4,518
2017-10-04 $27.85 $27.85 $27.83 $27.83 $22.63 817
2017-10-03 $27.77 $27.95 $27.77 $27.85 $22.65 15,954
2017-10-02 $27.77 $27.77 $27.73 $27.77 $22.58 7,801
2017-09-29 $27.68 $27.74 $27.68 $27.74 $22.56 10,691
2017-09-28 $27.53 $27.55 $27.53 $27.55 $22.40 951
2017-09-27 $27.59 $27.60 $27.46 $27.60 $22.44 14,409
2017-09-26 $27.59 $27.60 $27.59 $27.59 $22.44 4,863
2017-09-25 $27.75 $27.75 $27.55 $27.55 $22.40 7,560
2017-09-22 $27.88 $27.88 $27.75 $27.75 $22.57 2,868
2017-09-21 $27.71 $27.86 $27.71 $27.86 $22.66 2,074
2017-09-20 $27.96 $28.01 $27.96 $28.01 $22.78 7,170
2017-09-19 $27.84 $27.95 $27.84 $27.90 $22.69 2,500
2017-09-18 $27.82 $27.94 $27.82 $27.84 $22.64 21,437
2017-09-15 $28.06 $28.10 $28.06 $28.08 $22.65 9,375
2017-09-14 $27.96 $28.00 $27.96 $27.96 $22.55 6,356
2017-09-13 $27.97 $27.98 $27.94 $27.94 $22.54 3,353
2017-09-12 $28.11 $28.11 $28.11 $28.11 $22.67 0
2017-09-11 $28.13 $28.17 $28.10 $28.11 $22.67 2,014
2017-09-08 $28.02 $28.02 $27.89 $27.89 $22.50 2,664
2017-09-07 $27.99 $27.99 $27.88 $27.91 $22.51 1,793
2017-09-06 $27.61 $27.75 $27.61 $27.75 $22.38 1,677
2017-09-05 $27.48 $27.58 $27.48 $27.49 $22.17 1,600
2017-09-01 $27.72 $27.74 $27.72 $27.74 $22.37 1,163
2017-08-31 $27.67 $27.67 $27.67 $27.67 $22.32 418
2017-08-30 $27.39 $27.39 $27.39 $27.39 $22.09 42
2017-08-29 $27.24 $27.43 $27.24 $27.39 $22.09 8,003
2017-08-28 $27.63 $27.63 $27.52 $27.52 $22.20 2,033
2017-08-25 $27.44 $27.50 $27.42 $27.50 $22.18 4,156
2017-08-24 $27.29 $27.30 $27.28 $27.30 $22.02 10,024
2017-08-23 $27.22 $27.27 $27.16 $27.27 $22.00 5,616
2017-08-22 $27.26 $27.29 $27.26 $27.29 $22.01 3,886
2017-08-21 $27.05 $27.11 $27.05 $27.10 $21.86 6,150
2017-08-18 $26.99 $27.05 $26.90 $27.05 $21.82 9,421
2017-08-17 $27.16 $27.16 $26.91 $26.91 $21.71 2,066
2017-08-16 $27.13 $27.19 $27.10 $27.19 $21.93 3,106
2017-08-15 $26.94 $26.94 $26.89 $26.91 $21.71 2,503
2017-08-14 $27.02 $27.06 $27.01 $27.01 $21.79 4,177
2017-08-11 $26.84 $26.84 $26.84 $26.84 $21.65 104
2017-08-10 $27.03 $27.03 $26.88 $26.88 $21.68 875
2017-08-09 $27.32 $27.35 $27.32 $27.34 $22.05 5,876
2017-08-08 $27.56 $27.56 $27.56 $27.56 $22.23 20
2017-08-07 $27.56 $27.56 $27.56 $27.56 $22.23 309
2017-08-04 $27.50 $27.51 $27.50 $27.51 $22.19 2,071
2017-08-03 $27.42 $27.47 $27.42 $27.47 $22.16 8,012
2017-08-02 $27.41 $27.56 $27.36 $27.46 $22.15 1,687
2017-08-01 $27.45 $27.49 $27.43 $27.49 $22.17 7,691
2017-07-31 $27.16 $27.33 $27.16 $27.33 $22.04 9,019
2017-07-28 $27.18 $27.20 $27.18 $27.20 $21.94 256
2017-07-27 $27.21 $27.30 $27.21 $27.30 $22.02 1,906
2017-07-26 $27.29 $27.47 $27.29 $27.47 $22.16 4,855
2017-07-25 $27.32 $27.32 $27.21 $27.29 $22.01 50,412
2017-07-24 $27.16 $27.22 $27.16 $27.21 $21.95 2,469
2017-07-21 $27.29 $27.29 $27.16 $27.22 $21.96 7,820
2017-07-20 $27.28 $27.36 $27.26 $27.36 $22.07 39,342
2017-07-19 $27.27 $27.38 $27.27 $27.29 $22.01 4,010
2017-07-18 $27.09 $27.14 $27.03 $27.14 $21.89 6,616
2017-07-17 $27.18 $27.18 $27.12 $27.12 $21.87 635
2017-07-14 $27.12 $27.14 $27.11 $27.11 $21.87 4,602
2017-07-13 $26.86 $26.86 $26.86 $26.86 $21.66 100
2017-07-12 $26.85 $26.92 $26.80 $26.92 $21.71 4,556
2017-07-11 $26.48 $26.57 $26.48 $26.57 $21.43 2,754
2017-07-10 $26.41 $26.41 $26.41 $26.41 $21.30 227
2017-07-07 $26.38 $26.39 $26.33 $26.35 $21.25 21,350
2017-07-06 $26.31 $26.41 $26.31 $26.34 $21.24 2,011
2017-07-05 $26.35 $26.46 $26.34 $26.46 $21.34 4,931
2017-07-03 $26.47 $26.50 $26.47 $26.47 $21.35 9,151
2017-06-30 $26.47 $26.49 $26.35 $26.49 $21.37 34,288
2017-06-29 $26.37 $26.37 $26.29 $26.29 $21.21 3,245
2017-06-28 $26.43 $26.44 $26.43 $26.44 $21.33 27,617
2017-06-27 $26.28 $26.33 $26.21 $26.28 $21.20 13,055
2017-06-26 $26.41 $26.41 $26.29 $26.29 $21.21 2,841
2017-06-23 $26.18 $26.20 $26.18 $26.19 $21.12 8,422
2017-06-22 $26.07 $26.17 $26.07 $26.12 $21.07 7,664
2017-06-21 $26.15 $26.17 $26.05 $26.07 $21.03 13,543
2017-06-20 $26.19 $26.20 $26.14 $26.19 $21.12 8,420
2017-06-19 $26.45 $26.47 $26.44 $26.44 $21.33 11,750
2017-06-16 $26.68 $26.68 $26.68 $26.68 $21.19 1,200
2017-06-15 $26.46 $26.49 $26.45 $26.45 $21.01 905
2017-06-14 $26.87 $26.87 $26.76 $26.76 $21.26 986
2017-06-13 $26.75 $26.80 $26.75 $26.80 $21.29 1,293
2017-06-12 $26.65 $26.67 $26.62 $26.67 $21.19 4,100
2017-06-09 $26.79 $26.79 $26.65 $26.71 $21.22 6,953
2017-06-08 $26.74 $26.92 $26.71 $26.80 $21.29 10,136
2017-06-07 $26.71 $26.83 $26.71 $26.83 $21.31 16,204
2017-06-06 $26.84 $26.90 $26.81 $26.85 $21.33 7,288
2017-06-05 $26.89 $26.94 $26.89 $26.89 $21.36 4,157
2017-06-02 $26.95 $26.99 $26.93 $26.99 $21.44 4,164
2017-06-01 $26.77 $26.79 $26.74 $26.74 $21.24 5,711
2017-05-31 $26.82 $26.83 $26.74 $26.78 $21.27 10,514
2017-05-30 $26.70 $26.82 $26.70 $26.80 $21.29 22,382
2017-05-26 $26.76 $26.77 $26.72 $26.75 $21.25 12,523
2017-05-25 $26.90 $26.90 $26.81 $26.88 $21.35 16,389
2017-05-24 $26.84 $26.88 $26.80 $26.84 $21.32 4,877
2017-05-23 $26.84 $26.92 $26.84 $26.86 $21.34 43,105
2017-05-22 $26.83 $26.83 $26.73 $26.78 $21.27 3,236
2017-05-19 $26.67 $26.80 $26.67 $26.74 $21.24 12,547
2017-05-18 $26.31 $26.44 $26.22 $26.33 $20.92 5,506
2017-05-17 $26.69 $26.78 $26.64 $26.64 $21.16 2,278
2017-05-16 $26.92 $26.98 $26.90 $26.98 $21.43 20,904
2017-05-15 $26.74 $26.82 $26.74 $26.82 $21.30 9,207
2017-05-12 $26.56 $26.57 $26.53 $26.56 $21.10 3,273
2017-05-11 $26.39 $26.45 $26.39 $26.45 $21.01 979
2017-05-10 $26.50 $26.53 $26.47 $26.49 $21.04 6,741
2017-05-09 $26.49 $26.55 $26.49 $26.54 $21.08 57,772
2017-05-08 $26.56 $26.58 $26.51 $26.52 $21.07 28,557
2017-05-05 $26.47 $26.68 $26.47 $26.68 $21.19 11,425
2017-05-04 $26.32 $26.45 $26.30 $26.44 $21.00 107,706
2017-05-03 $26.38 $26.38 $26.32 $26.35 $20.93 33,930
2017-05-02 $26.48 $26.49 $26.43 $26.49 $21.04 9,710
2017-05-01 $26.33 $26.44 $26.33 $26.42 $20.99 19,385
2017-04-28 $26.25 $26.34 $26.25 $26.28 $20.88 8,560
2017-04-27 $26.22 $26.25 $26.15 $26.23 $20.84 11,731
2017-04-26 $26.34 $26.40 $26.32 $26.34 $20.92 26,674
2017-04-25 $26.36 $26.39 $26.33 $26.39 $20.96 4,471
2017-04-24 $26.14 $26.21 $26.14 $26.21 $20.82 4,544
2017-04-21 $25.52 $25.66 $25.50 $25.51 $20.26 28,182
2017-04-20 $25.73 $25.73 $25.57 $25.59 $20.33 8,447
2017-04-19 $25.54 $25.54 $25.34 $25.35 $20.14 10,799
2017-04-18 $25.42 $25.46 $25.32 $25.46 $20.22 16,920
2017-04-17 $25.56 $25.65 $25.56 $25.65 $20.37 3,965
2017-04-13 $25.59 $25.59 $25.52 $25.52 $20.27 6,862
2017-04-12 $25.55 $25.55 $25.55 $25.55 $20.30 2,100
2017-04-11 $25.70 $25.76 $25.67 $25.71 $20.42 11,819
2017-04-10 $25.56 $25.58 $25.55 $25.58 $20.32 7,119
2017-04-07 $25.63 $25.65 $25.60 $25.61 $20.34 9,813
2017-04-06 $25.68 $25.70 $25.66 $25.66 $20.38 3,385
2017-04-05 $25.77 $25.80 $25.77 $25.80 $20.49 11,876
2017-04-04 $25.68 $25.76 $25.67 $25.75 $20.45 2,247
2017-04-03 $25.67 $25.82 $25.67 $25.79 $20.49 25,783
2017-03-31 $25.86 $25.88 $25.83 $25.83 $20.52 4,655
2017-03-30 $25.93 $26.02 $25.86 $25.86 $20.54 9,304
2017-03-29 $25.88 $25.94 $25.88 $25.91 $20.58 5,595
2017-03-28 $25.86 $26.01 $25.86 $25.92 $20.59 12,909
2017-03-27 $25.79 $25.81 $25.79 $25.81 $20.50 2,514
2017-03-24 $25.82 $25.91 $25.79 $25.79 $20.49 11,369
2017-03-23 $25.76 $25.81 $25.69 $25.75 $20.45 30,425
2017-03-22 $25.58 $25.76 $25.56 $25.76 $20.46 29,120
2017-03-21 $25.85 $25.85 $25.66 $25.66 $20.38 5,718
2017-03-20 $25.89 $25.89 $25.82 $25.84 $20.53 2,574
2017-03-17 $25.79 $25.96 $25.79 $25.96 $20.53 1,244
2017-03-16 $25.70 $25.88 $25.70 $25.88 $20.47 6,606
2017-03-15 $25.34 $25.80 $25.34 $25.78 $20.39 8,283
2017-03-14 $25.24 $25.29 $25.24 $25.27 $19.99 28,149
2017-03-13 $25.36 $25.38 $25.31 $25.36 $20.06 16,990
2017-03-10 $25.21 $25.24 $25.18 $25.24 $19.96 25,803
2017-03-09 $25.05 $25.06 $24.97 $25.00 $19.77 29,396
2017-03-08 $25.19 $25.19 $25.00 $25.00 $19.77 1,379
2017-03-07 $25.24 $25.26 $25.18 $25.21 $19.94 5,308
2017-03-06 $25.36 $25.36 $25.20 $25.20 $19.93 32,610
2017-03-03 $25.26 $25.40 $25.24 $25.40 $20.09 1,833
2017-03-02 $25.21 $25.24 $25.15 $25.16 $19.90 1,643
2017-03-01 $25.17 $25.44 $25.17 $25.42 $20.11 14,856
2017-02-28 $25.07 $25.08 $25.00 $25.00 $19.77 8,276
2017-02-27 $25.06 $25.15 $25.06 $25.14 $19.89 3,336
2017-02-24 $25.16 $25.16 $25.06 $25.07 $19.83 8,282
2017-02-23 $25.58 $25.70 $25.52 $25.68 $20.31 8,339
2017-02-22 $25.26 $25.46 $25.26 $25.45 $20.13 13,835
2017-02-21 $25.35 $25.36 $25.34 $25.34 $20.04 5,673
2017-02-17 $25.20 $25.29 $25.20 $25.29 $20.00 29,352
2017-02-16 $25.36 $25.42 $25.32 $25.42 $20.11 16,383
2017-02-15 $25.21 $25.31 $25.18 $25.31 $20.02 5,875
2017-02-14 $25.17 $25.22 $24.97 $25.22 $19.95 19,019
2017-02-13 $25.11 $25.20 $25.11 $25.18 $19.92 25,557
2017-02-10 $24.94 $25.02 $24.94 $25.01 $19.78 3,705
2017-02-09 $24.89 $24.89 $24.88 $24.88 $19.68 460
2017-02-08 $24.67 $24.79 $24.65 $24.79 $19.61 3,842
2017-02-07 $24.63 $24.67 $24.63 $24.66 $19.51 5,000
2017-02-06 $24.76 $24.76 $24.69 $24.69 $19.53 2,366
2017-02-03 $24.91 $25.00 $24.91 $24.95 $19.73 3,040
2017-02-02 $24.77 $24.90 $24.77 $24.82 $19.63 6,199
2017-02-01 $24.86 $24.86 $24.77 $24.83 $19.64 3,419
2017-01-31 $24.66 $24.75 $24.66 $24.75 $19.58 11,110
2017-01-30 $24.60 $24.71 $24.59 $24.71 $19.54 8,282
2017-01-27 $24.87 $24.87 $24.87 $24.87 $19.67 906
2017-01-26 $24.97 $24.99 $24.97 $24.99 $19.77 2,600
2017-01-25 $24.94 $25.02 $24.94 $25.02 $19.79 13,142
2017-01-24 $24.71 $24.79 $24.71 $24.79 $19.61 1,009
2017-01-23 $24.60 $24.65 $24.53 $24.65 $19.50 2,453
2017-01-20 $24.54 $24.54 $24.54 $24.54 $19.41 128
2017-01-19 $24.39 $24.44 $24.37 $24.44 $19.33 10,406
2017-01-18 $24.46 $24.46 $24.46 $24.46 $19.35 321
2017-01-17 $24.61 $24.68 $24.61 $24.68 $19.52 14,574
2017-01-13 $24.69 $24.79 $24.67 $24.77 $19.59 23,981
2017-01-12 $24.69 $24.71 $24.62 $24.70 $19.54 4,325
2017-01-11 $24.38 $24.58 $24.37 $24.58 $19.44 991
2017-01-10 $24.48 $24.48 $24.48 $24.48 $19.36 100
2017-01-09 $24.39 $24.44 $24.38 $24.38 $19.28 1,465
2017-01-06 $24.48 $24.49 $24.42 $24.43 $19.33 5,605
2017-01-05 $24.54 $24.63 $24.51 $24.63 $19.48 25,542
2017-01-04 $24.28 $24.43 $24.28 $24.43 $19.32 13,492
2017-01-03 $24.12 $24.16 $24.07 $24.13 $19.08 20,547
2016-12-30 $23.95 $24.04 $23.90 $23.92 $18.92 150,757
2016-12-29 $23.83 $23.96 $23.83 $23.93 $18.93 373,317
2016-12-28 $23.81 $23.83 $23.69 $23.79 $18.81 121,897
2016-12-27 $23.78 $23.87 $23.78 $23.86 $18.87 99,658
2016-12-23 $23.72 $23.72 $23.70 $23.70 $18.75 45,003
2016-12-22 $23.75 $23.75 $23.66 $23.71 $18.75 68,920
2016-12-21 $23.91 $23.92 $23.87 $23.91 $18.84 1,847
2016-12-20 $23.86 $23.89 $23.86 $23.88 $18.81 4,233
2016-12-19 $23.89 $23.92 $23.85 $23.85 $18.79 2,399
2016-12-16 $23.91 $23.91 $23.87 $23.87 $18.80 7,320
2016-12-15 $23.85 $23.96 $23.85 $23.96 $18.88 4,550
2016-12-14 $24.23 $24.27 $23.90 $23.90 $18.83 16,997
2016-12-13 $24.33 $24.39 $24.30 $24.32 $19.16 21,119
2016-12-12 $24.09 $24.14 $24.07 $24.13 $19.01 41,055
2016-12-09 $24.19 $24.20 $24.05 $24.20 $19.06 10,788
2016-12-08 $24.09 $24.21 $24.09 $24.18 $19.05 8,643
2016-12-07 $23.97 $24.16 $23.97 $24.14 $19.02 7,340
2016-12-06 $23.59 $23.73 $23.59 $23.73 $18.69 12,145
2016-12-05 $23.51 $23.51 $23.51 $23.51 $18.52 859
2016-12-02 $23.28 $23.32 $23.28 $23.28 $18.34 3,798
2016-12-01 $23.32 $23.32 $23.21 $23.23 $18.30 39,532
2016-11-30 $23.15 $23.32 $23.15 $23.32 $18.37 4,090
2016-11-29 $23.21 $23.22 $23.21 $23.21 $18.28 8,200
2016-11-28 $23.13 $23.14 $23.10 $23.13 $18.22 12,785
2016-11-25 $23.04 $23.04 $23.04 $23.04 $18.15 0
2016-11-23 $22.85 $23.05 $22.85 $23.04 $18.15 73,904
2016-11-22 $22.72 $22.72 $22.72 $22.72 $17.90 0
2016-11-21 $22.72 $22.72 $22.72 $22.72 $17.90 0
2016-11-18 $22.75 $22.76 $22.72 $22.72 $17.90 1,801
2016-11-17 $22.89 $22.89 $22.89 $22.89 $18.03 100
2016-11-16 $22.81 $22.87 $22.80 $22.87 $18.01 47,591
2016-11-15 $22.92 $23.03 $22.92 $23.03 $18.14 1,100
2016-11-14 $22.71 $22.86 $22.71 $22.83 $17.99 1,421
2016-11-11 $23.27 $23.27 $23.27 $23.27 $18.33 10
2016-11-10 $23.37 $23.37 $23.11 $23.27 $18.33 7,580
2016-11-09 $23.17 $23.36 $23.17 $23.32 $18.37 900
2016-11-08 $23.22 $23.45 $23.22 $23.45 $18.47 3,000
2016-11-07 $23.23 $23.24 $23.23 $23.24 $18.31 336
2016-11-04 $23.02 $23.02 $23.02 $23.02 $18.14 410
2016-11-03 $23.10 $23.10 $23.10 $23.10 $18.20 350
2016-11-02 $23.19 $23.19 $23.19 $23.19 $18.27 1
2016-11-01 $23.26 $23.26 $23.19 $23.19 $18.27 800
2016-10-31 $23.42 $23.42 $23.42 $23.42 $18.45 100
2016-10-28 $23.44 $23.44 $23.44 $23.44 $18.47 0
2016-10-27 $23.40 $23.44 $23.39 $23.44 $18.47 400
2016-10-26 $23.52 $23.52 $23.52 $23.52 $18.53 0
2016-10-25 $23.52 $23.52 $23.52 $23.52 $18.53 150
2016-10-24 $23.56 $23.56 $23.48 $23.48 $18.50 1,125
2016-10-21 $23.55 $23.55 $23.38 $23.43 $18.46 2,589
2016-10-20 $23.51 $23.51 $23.50 $23.50 $18.51 2,800
2016-10-19 $23.43 $23.43 $23.43 $23.43 $18.46 0
2016-10-18 $23.42 $23.43 $23.42 $23.43 $18.46 1,500
2016-10-17 $23.17 $23.17 $23.17 $23.17 $18.25 145
2016-10-14 $23.36 $23.36 $23.27 $23.27 $18.33 2,275
2016-10-13 $23.05 $23.05 $23.05 $23.05 $18.16 106
2016-10-12 $23.40 $23.40 $23.40 $23.40 $18.43 0
2016-10-11 $23.40 $23.40 $23.40 $23.40 $18.43 260
2016-10-10 $23.55 $23.55 $23.55 $23.55 $18.55 0
2016-10-07 $23.53 $23.55 $23.53 $23.55 $18.55 1,417
2016-10-06 $23.66 $23.66 $23.66 $23.66 $18.64 0
2016-10-05 $23.64 $23.67 $23.63 $23.66 $18.64 3,579
2016-10-04 $23.58 $23.59 $23.56 $23.59 $18.59 505
2016-10-03 $23.60 $23.60 $23.60 $23.60 $18.59 0
2016-09-30 $23.45 $23.62 $23.45 $23.60 $18.59 2,765
2016-09-29 $23.62 $23.62 $23.38 $23.42 $18.45 4,545
2016-09-28 $23.49 $23.62 $23.43 $23.62 $18.61 8,518
2016-09-27 $23.40 $23.40 $23.35 $23.35 $18.40 482
2016-09-26 $23.34 $23.34 $23.34 $23.34 $18.39 246
2016-09-23 $23.65 $23.65 $23.61 $23.61 $18.60 1,458
2016-09-22 $23.77 $23.80 $23.77 $23.80 $18.75 1,146
2016-09-21 $23.30 $23.52 $23.30 $23.52 $18.53 1,585
2016-09-20 $23.09 $23.11 $23.05 $23.06 $18.17 2,460
2016-09-19 $23.01 $23.01 $22.97 $22.97 $18.10 15,000
2016-09-16 $23.05 $23.08 $23.03 $23.05 $17.95 3,780
2016-09-15 $23.37 $23.37 $23.37 $23.37 $18.19 1,046
2016-09-14 $23.18 $23.19 $23.18 $23.19 $18.06 505
2016-09-13 $23.05 $23.05 $23.05 $23.05 $17.95 750
2016-09-12 $23.34 $23.66 $23.34 $23.63 $18.40 22,625
2016-09-09 $23.71 $23.71 $23.58 $23.58 $18.36 300
2016-09-08 $24.09 $24.09 $24.02 $24.05 $18.72 3,225
2016-09-07 $24.01 $24.08 $23.92 $23.99 $18.68 37,700
2016-09-06 $23.91 $23.94 $23.91 $23.93 $18.63 1,000
2016-09-02 $23.63 $23.63 $23.63 $23.63 $18.40 500
2016-09-01 $23.36 $23.43 $23.36 $23.43 $18.24 600
2016-08-31 $23.43 $23.43 $23.43 $23.43 $18.24 0
2016-08-30 $23.43 $23.43 $23.43 $23.43 $18.24 130
2016-08-29 $23.48 $23.48 $23.48 $23.48 $18.28 1
2016-08-26 $23.48 $23.48 $23.48 $23.48 $18.28 0
2016-08-25 $23.53 $23.53 $23.48 $23.48 $18.28 300
2016-08-24 $23.74 $23.74 $23.74 $23.74 $18.48 0
2016-08-23 $23.74 $23.74 $23.74 $23.74 $18.48 125
2016-08-22 $23.81 $23.81 $23.81 $23.81 $18.54 0
2016-08-19 $23.81 $23.81 $23.81 $23.81 $18.54 0
2016-08-18 $23.80 $23.81 $23.80 $23.81 $18.54 2,694
2016-08-17 $23.75 $23.75 $23.75 $23.75 $18.49 0
2016-08-16 $23.89 $23.89 $23.73 $23.75 $18.49 13,002
2016-08-15 $23.83 $23.83 $23.78 $23.80 $18.53 2,876
2016-08-12 $23.69 $23.71 $23.69 $23.71 $18.46 3,200
2016-08-11 $23.81 $23.81 $23.78 $23.80 $18.53 3,060
2016-08-10 $23.66 $23.66 $23.66 $23.66 $18.42 2,000
2016-08-09 $23.53 $23.58 $23.52 $23.58 $18.36 4,775
2016-08-08 $23.32 $23.32 $23.30 $23.30 $18.14 1,300
2016-08-05 $23.15 $23.18 $23.14 $23.16 $18.03 26,644
2016-08-04 $22.85 $22.85 $22.85 $22.85 $17.79 33
2016-08-03 $22.77 $22.85 $22.77 $22.85 $17.79 9,305
2016-08-02 $22.82 $22.84 $22.82 $22.84 $17.78 4,810
2016-08-01 $23.08 $23.11 $22.97 $22.97 $17.88 14,409
2016-07-29 $23.11 $23.15 $23.11 $23.15 $18.02 2,830
2016-07-28 $22.86 $22.86 $22.86 $22.86 $17.80 100
2016-07-27 $22.93 $22.93 $22.83 $22.89 $17.82 300
2016-07-26 $22.75 $22.75 $22.75 $22.75 $17.71 1,100
2016-07-25 $22.70 $22.75 $22.61 $22.61 $17.60 10,444
2016-07-22 $22.63 $22.63 $22.59 $22.61 $17.60 896
2016-07-21 $22.63 $22.63 $22.57 $22.57 $17.57 1,103
2016-07-20 $22.50 $22.62 $22.50 $22.62 $17.61 600
2016-07-19 $22.50 $22.50 $22.44 $22.44 $17.47 1,955
2016-07-18 $22.71 $22.71 $22.71 $22.71 $17.68 108
2016-07-15 $22.71 $22.71 $22.71 $22.71 $17.68 130
2016-07-14 $22.79 $22.79 $22.79 $22.79 $17.74 100
2016-07-13 $22.59 $22.59 $22.59 $22.59 $17.59 516
2016-07-12 $22.46 $22.56 $22.44 $22.47 $17.50 43,242
2016-07-11 $22.08 $22.18 $22.08 $22.11 $17.22 25,852
2016-07-08 $21.75 $21.79 $21.75 $21.79 $16.97 18,350
2016-07-07 $21.49 $21.49 $21.49 $21.49 $16.73 9,040
2016-07-06 $21.47 $21.47 $21.47 $21.47 $16.72 600
2016-07-05 $21.78 $21.79 $21.61 $21.62 $16.83 24,810
2016-07-01 $22.13 $22.13 $22.08 $22.08 $17.19 12,150
2016-06-30 $21.98 $21.98 $21.98 $21.98 $17.11 100
2016-06-29 $21.67 $21.67 $21.67 $21.67 $16.87 811
2016-06-28 $21.08 $21.15 $21.08 $21.15 $16.47 5,369
2016-06-27 $21.23 $21.23 $21.23 $21.23 $16.53 65
2016-06-24 $21.34 $21.34 $21.23 $21.23 $16.53 4,506
2016-06-23 $22.87 $23.07 $22.87 $23.07 $17.96 471
2016-06-22 $22.56 $22.56 $22.49 $22.49 $17.51 493
2016-06-21 $22.43 $22.48 $22.43 $22.48 $17.50 200
2016-06-20 $22.40 $22.40 $22.32 $22.32 $17.38 365
2016-06-17 $21.88 $21.88 $21.88 $21.88 $16.71 0
2016-06-16 $21.85 $21.88 $21.85 $21.88 $16.71 1,725
2016-06-15 $21.99 $22.02 $21.99 $22.02 $16.82 5,300
2016-06-14 $22.18 $22.18 $22.18 $22.18 $16.94 0
2016-06-13 $22.20 $22.20 $22.18 $22.18 $16.94 2,500
2016-06-10 $23.35 $23.35 $23.35 $23.35 $17.84 0
2016-06-09 $23.35 $23.35 $23.35 $23.35 $17.84 0
2016-06-08 $23.35 $23.41 $23.35 $23.35 $17.84 629
2016-06-07 $22.86 $22.86 $22.86 $22.86 $17.46 0
2016-06-06 $22.86 $22.86 $22.86 $22.86 $17.46 50
2016-06-03 $22.81 $22.86 $22.81 $22.86 $17.46 300
2016-06-02 $22.68 $22.68 $22.68 $22.68 $17.32 400
2016-06-01 $22.53 $22.65 $22.53 $22.65 $17.30 1,537
2016-05-31 $22.95 $22.95 $22.71 $22.76 $17.39 1,000
2016-05-27 $22.89 $22.89 $22.89 $22.89 $17.49 0
2016-05-26 $22.89 $22.89 $22.89 $22.89 $17.49 903
2016-05-25 $22.75 $22.84 $22.75 $22.84 $17.45 1,000
2016-05-24 $22.47 $22.47 $22.47 $22.47 $17.16 200
2016-05-23 $22.24 $22.26 $22.19 $22.26 $17.00 3,500
2016-05-20 $22.10 $22.10 $22.10 $22.10 $16.88 75
2016-05-19 $22.11 $22.11 $22.10 $22.10 $16.88 4,900
2016-05-18 $22.47 $22.47 $22.47 $22.47 $17.16 0
2016-05-17 $22.36 $22.47 $22.36 $22.47 $17.16 19,010
2016-05-16 $22.42 $22.45 $22.42 $22.45 $17.15 1,280
2016-05-13 $22.20 $22.20 $22.20 $22.20 $16.96 2,200
2016-05-12 $22.45 $22.45 $22.45 $22.45 $17.15 0
2016-05-11 $22.45 $22.45 $22.45 $22.45 $17.15 100
2016-05-10 $22.46 $22.54 $22.46 $22.51 $17.19 900
2016-05-09 $22.45 $22.45 $22.45 $22.45 $17.15 0
2016-05-06 $22.45 $22.45 $22.45 $22.45 $17.15 1,115
2016-05-05 $22.45 $22.45 $22.33 $22.41 $17.12 9,345
2016-05-04 $22.47 $22.53 $22.39 $22.42 $17.13 32,727
2016-05-03 $22.76 $22.76 $22.76 $22.76 $17.39 300
2016-05-02 $23.10 $23.15 $23.10 $23.14 $17.68 13,800
2016-04-29 $23.16 $23.19 $23.06 $23.07 $17.62 2,192
2016-04-28 $23.16 $23.30 $23.11 $23.11 $17.65 10,470
2016-04-27 $23.24 $23.24 $23.24 $23.24 $17.75 0
2016-04-26 $23.22 $23.29 $23.22 $23.24 $17.75 25,215
2016-04-25 $23.17 $23.17 $23.11 $23.14 $17.68 3,800
2016-04-22 $23.22 $23.25 $23.21 $23.24 $17.75 25,800
2016-04-21 $23.34 $23.35 $23.26 $23.27 $17.78 13,700
2016-04-20 $23.37 $23.54 $23.37 $23.45 $17.91 52,560
2016-04-19 $23.37 $23.43 $23.35 $23.43 $17.90 46,700
2016-04-18 $22.99 $23.06 $22.95 $23.06 $17.61 8,200
2016-04-15 $22.92 $22.96 $22.89 $22.90 $17.49 4,875
2016-04-14 $22.95 $22.96 $22.91 $22.92 $17.51 20,600
2016-04-13 $22.83 $22.87 $22.73 $22.85 $17.45 165,575
2016-04-12 $22.30 $22.51 $22.30 $22.49 $17.18 38,175
2016-04-11 $22.27 $22.28 $22.25 $22.25 $17.00 172,709
2016-04-08 $21.99 $22.06 $21.99 $22.00 $16.80 700
2016-04-07 $21.79 $21.79 $21.79 $21.79 $16.64 0
2016-04-06 $21.62 $21.81 $21.62 $21.79 $16.64 15,747
2016-04-05 $21.60 $21.60 $21.60 $21.60 $16.50 8,801
2016-04-04 $22.21 $22.23 $22.21 $22.23 $16.98 2,360
2016-04-01 $21.99 $22.19 $21.94 $22.19 $16.95 1,121
2016-03-31 $22.51 $22.51 $22.51 $22.51 $17.19 100
2016-03-30 $22.71 $22.71 $22.60 $22.60 $17.26 202
2016-03-29 $22.01 $22.02 $22.01 $22.01 $16.81 1,308
2016-03-28 $21.88 $21.88 $21.88 $21.88 $16.71 1
2016-03-24 $21.85 $21.88 $21.77 $21.88 $16.71 4,312
2016-03-23 $22.18 $22.21 $22.17 $22.21 $16.97 6,792
2016-03-22 $22.37 $22.52 $22.30 $22.50 $17.19 3,420
2016-03-21 $21.96 $21.96 $21.96 $21.96 $16.77 0
2016-03-18 $21.96 $21.96 $21.96 $21.96 $16.69 0
2016-03-17 $21.96 $21.96 $21.96 $21.96 $16.69 0
2016-03-16 $21.95 $21.96 $21.95 $21.96 $16.69 3,069
2016-03-15 $22.01 $22.02 $22.01 $22.02 $16.74 6,654
2016-03-14 $22.31 $22.31 $22.31 $22.31 $16.96 0
2016-03-11 $22.27 $22.31 $22.27 $22.31 $16.96 589
2016-03-10 $21.66 $21.66 $21.66 $21.66 $16.47 0
2016-03-09 $21.66 $21.66 $21.66 $21.66 $16.47 0
2016-03-08 $21.78 $21.78 $21.66 $21.66 $16.47 1,184
2016-03-07 $21.98 $21.98 $21.98 $21.98 $16.71 34
2016-03-04 $21.95 $21.98 $21.92 $21.98 $16.71 5,683
2016-03-03 $21.08 $21.08 $21.08 $21.08 $16.03 268
2016-03-02 $21.18 $21.18 $21.08 $21.08 $16.03 1,725
2016-03-01 $20.55 $20.55 $20.55 $20.55 $15.62 0
2016-02-29 $20.55 $20.55 $20.55 $20.55 $15.62 67
2016-02-26 $20.66 $20.68 $20.53 $20.55 $15.62 57,910
2016-02-25 $20.41 $20.42 $20.41 $20.41 $15.52 4,200
2016-02-24 $20.14 $20.42 $20.06 $20.40 $15.51 79,000
2016-02-23 $20.63 $20.63 $20.62 $20.62 $15.68 910
2016-02-22 $20.91 $20.93 $20.89 $20.89 $15.88 24,106
2016-02-19 $20.72 $20.72 $20.72 $20.72 $15.75 67
2016-02-18 $20.70 $20.72 $20.70 $20.72 $15.75 1,500
2016-02-17 $20.68 $20.73 $20.67 $20.69 $15.73 27,900
2016-02-16 $20.21 $20.24 $20.08 $20.22 $15.37 5,559
2016-02-12 $19.50 $19.68 $19.50 $19.66 $14.95 71,000
2016-02-11 $19.42 $19.44 $19.24 $19.43 $14.77 128,921
2016-02-10 $19.88 $20.00 $19.71 $19.72 $14.99 217,421
2016-02-09 $19.82 $19.82 $19.62 $19.70 $14.97 90,250
2016-02-08 $20.11 $20.18 $19.96 $20.07 $15.26 115,760
2016-02-05 $20.66 $20.66 $20.48 $20.48 $15.57 9,750
2016-02-04 $20.69 $20.87 $20.69 $20.87 $15.87 300
2016-02-03 $20.39 $20.62 $20.34 $20.62 $15.68 2,300
2016-02-02 $20.45 $20.45 $20.31 $20.31 $15.44 25,125
2016-02-01 $20.81 $20.93 $20.81 $20.91 $15.90 155,500
2016-01-29 $20.85 $21.06 $20.84 $21.06 $16.01 9,700
2016-01-28 $20.73 $20.73 $20.73 $20.73 $15.76 162
2016-01-27 $20.69 $20.71 $20.68 $20.71 $15.74 52,470
2016-01-26 $20.27 $20.55 $20.27 $20.51 $15.59 3,725
2016-01-25 $20.41 $20.41 $20.41 $20.41 $15.52 0
2016-01-22 $20.36 $20.46 $20.33 $20.41 $15.52 5,579
2016-01-21 $19.72 $19.90 $19.72 $19.85 $15.09 19,300
2016-01-20 $19.61 $19.75 $19.38 $19.65 $14.94 12,515
2016-01-19 $20.14 $20.23 $19.94 $20.08 $15.27 50,104
2016-01-15 $20.03 $20.06 $19.74 $19.88 $15.11 30,183
2016-01-14 $20.64 $20.87 $20.64 $20.87 $15.87 410
2016-01-13 $20.93 $20.96 $20.41 $20.44 $15.54 41,575
2016-01-12 $20.77 $20.77 $20.55 $20.74 $15.77 236,568
2016-01-11 $20.58 $20.72 $20.56 $20.72 $15.75 16,330
2016-01-08 $20.98 $21.01 $20.59 $20.62 $15.67 110,985
2016-01-07 $20.95 $21.11 $20.87 $20.92 $15.90 140,041
2016-01-06 $21.41 $21.50 $21.35 $21.43 $16.29 44,113
2016-01-05 $21.82 $21.86 $21.79 $21.82 $16.59 9,901
2016-01-04 $21.90 $21.92 $21.71 $21.83 $16.60 39,267
2015-12-31 $22.39 $22.45 $22.39 $22.45 $17.07 6,200
2015-12-30 $22.68 $22.70 $22.58 $22.61 $17.19 148,394
2015-12-29 $22.76 $22.90 $22.76 $22.84 $17.36 232,732
2015-12-28 $22.85 $22.96 $22.80 $22.96 $17.27 125,672
2015-12-24 $22.89 $23.00 $22.89 $23.00 $17.30 29,249
2015-12-23 $22.83 $22.93 $22.74 $22.93 $17.25 41,375
2015-12-22 $22.27 $22.37 $22.27 $22.37 $16.83 14,350
2015-12-21 $22.43 $22.50 $22.17 $22.30 $16.77 41,350
2015-12-18 $22.29 $22.32 $22.25 $22.29 $16.77 63,200
2015-12-17 $22.52 $22.54 $22.37 $22.46 $16.89 407,975
2015-12-16 $22.34 $22.55 $22.28 $22.55 $16.96 452,601
2015-12-15 $22.19 $22.21 $22.07 $22.11 $16.63 95,972
2015-12-14 $21.95 $21.95 $21.78 $21.89 $16.46 10,865
2015-12-11 $22.04 $22.04 $21.92 $21.92 $16.49 7,600
2015-12-10 $22.52 $22.58 $22.44 $22.45 $16.89 102,483
2015-12-09 $22.54 $22.79 $22.39 $22.51 $16.93 292,931
2015-12-08 $22.69 $22.69 $22.46 $22.53 $16.95 103,995
2015-12-07 $22.99 $22.99 $22.85 $22.92 $17.24 27,125
2015-12-04 $23.15 $23.27 $23.15 $23.27 $17.50 914
2015-12-03 $23.36 $23.36 $23.12 $23.12 $17.39 214,900
2015-12-02 $23.46 $23.46 $23.23 $23.23 $17.47 2,142
2015-12-01 $23.54 $23.57 $23.48 $23.57 $17.73 68,080
2015-11-30 $23.35 $23.35 $23.27 $23.27 $17.50 28,835
2015-11-27 $23.38 $23.38 $23.38 $23.38 $17.59 610
2015-11-25 $23.42 $23.42 $23.42 $23.42 $17.62 10
2015-11-24 $23.30 $23.43 $23.22 $23.42 $17.62 1,100
2015-11-23 $23.50 $23.50 $23.39 $23.39 $17.59 38,900
2015-11-20 $23.60 $23.60 $23.60 $23.60 $17.75 100
2015-11-19 $23.64 $23.64 $23.64 $23.64 $17.78 100
2015-11-18 $23.34 $23.42 $23.34 $23.35 $17.56 36,812
2015-11-17 $23.23 $23.32 $23.18 $23.18 $17.44 24,550
2015-11-16 $22.91 $23.12 $22.91 $23.12 $17.39 2,365
2015-11-13 $22.88 $22.88 $22.73 $22.74 $17.11 3,916
2015-11-12 $23.13 $23.13 $23.13 $23.13 $17.40 100
2015-11-11 $23.39 $23.43 $23.39 $23.43 $17.62 1,100
2015-11-10 $23.33 $23.33 $23.33 $23.33 $17.55 0
2015-11-09 $23.39 $23.39 $23.33 $23.33 $17.55 200
2015-11-06 $23.36 $23.54 $23.36 $23.54 $17.71 2,403
2015-11-05 $23.78 $23.78 $23.78 $23.78 $17.89 172
2015-11-04 $23.82 $23.92 $23.73 $23.73 $17.85 20,018
2015-11-03 $23.80 $23.93 $23.74 $23.93 $18.00 60,750
2015-11-02 $23.93 $23.93 $23.81 $23.82 $17.92 1,706
2015-10-30 $23.67 $23.67 $23.63 $23.63 $17.77 850
2015-10-29 $23.52 $23.54 $23.52 $23.54 $17.71 7,050
2015-10-28 $23.63 $23.77 $23.53 $23.67 $17.81 7,280
2015-10-27 $23.51 $23.51 $23.50 $23.50 $17.68 456
2015-10-26 $23.82 $23.88 $23.82 $23.85 $17.94 9,100
2015-10-23 $23.88 $23.89 $23.87 $23.87 $17.96 1,295
2015-10-22 $23.61 $23.84 $23.61 $23.83 $17.93 2,800
2015-10-21 $23.57 $23.59 $23.49 $23.59 $17.74 4,000
2015-10-20 $23.49 $23.51 $23.49 $23.51 $17.68 200
2015-10-19 $23.76 $23.76 $23.76 $23.76 $17.87 0
2015-10-16 $23.76 $23.76 $23.76 $23.76 $17.87 600
2015-10-15 $23.64 $23.71 $23.64 $23.70 $17.83 81,380
2015-10-14 $23.31 $23.32 $23.31 $23.32 $17.54 2,200
2015-10-13 $23.33 $23.36 $23.33 $23.35 $17.56 6,000
2015-10-12 $23.64 $23.64 $23.64 $23.64 $17.78 0
2015-10-09 $23.64 $23.72 $23.59 $23.64 $17.78 163,127
2015-10-08 $23.21 $23.60 $23.21 $23.60 $17.75 350
2015-10-07 $23.30 $23.30 $23.11 $23.11 $17.38 200
2015-10-06 $22.96 $22.96 $22.96 $22.96 $17.27 100
2015-10-05 $22.69 $22.69 $22.69 $22.69 $17.07 100
2015-10-02 $21.86 $22.18 $21.86 $22.18 $16.68 200
2015-10-01 $21.90 $21.91 $21.81 $21.90 $16.47 35,160
2015-09-30 $21.82 $21.82 $21.79 $21.82 $16.41 14,700
2015-09-29 $21.40 $21.48 $21.39 $21.45 $16.14 18,555
2015-09-28 $21.46 $21.46 $21.46 $21.46 $16.14 803
2015-09-25 $21.92 $21.92 $21.74 $21.75 $16.36 11,902
2015-09-24 $21.49 $21.59 $21.49 $21.59 $16.24 201
2015-09-23 $21.90 $21.90 $21.72 $21.79 $16.39 103,208
2015-09-22 $21.88 $21.88 $21.83 $21.83 $16.42 3,495
2015-09-21 $22.57 $22.57 $22.47 $22.47 $16.90 2,000
2015-09-18 $22.61 $22.74 $22.50 $22.50 $16.92 841,794
2015-09-17 $23.17 $23.32 $23.08 $23.32 $17.39 147,134
2015-09-16 $23.13 $23.25 $23.08 $23.20 $17.30 249,475
2015-09-15 $22.97 $22.97 $22.70 $22.89 $17.07 324,649
2015-09-14 $22.74 $22.78 $22.68 $22.69 $16.92 139,489
2015-09-11 $22.71 $22.88 $22.71 $22.88 $17.06 500
2015-09-10 $22.85 $23.04 $22.85 $22.97 $17.12 9,472
2015-09-09 $23.21 $23.21 $22.89 $22.89 $17.07 1,370
2015-09-08 $22.74 $22.79 $22.64 $22.79 $16.99 29,680
2015-09-04 $22.54 $22.54 $22.15 $22.25 $16.59 2,451
2015-09-03 $22.85 $22.85 $22.85 $22.85 $17.04 100

FlexShares International Quality Dividend Dynamic Index Fund (IQDY) News Headlines

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