iShares MSCI Intl Size Factor ETF (ISZE) Exchange: NYSE ARCA

Data as of April 25, 2024

$25.76 ($-0.09) -0.33%

iShares MSCI Intl Size Factor ETF - Daily Information
Click for more stock information on iShares MSCI Intl Size Factor ETF.
Daily Information Data
Date April 25, 2024
Open $25.91
Previous Close $25.76
High $25.93
Low $25.76
Adjusted Open $25.91
Previous Adjusted Close $25.76
Adjusted High $25.93
Adjusted Low $25.76

About iShares MSCI Intl Size Factor ETF (ISZE)

The Fund seeks to track the investment results of the MSCI World ex USA Low Size Index (the “Underlying Index”), which is based on a traditional market capitalization-weighted parent index, the MSCI World ex USA Index (the “Parent Index”). The Parent Index includes international large- and mid-capitalization stocks, as defined by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is constructed by applying a mathematical formula at each rebalancing that reweights the components of its market capitalization-weighted Parent Index, such that the representation of smaller capitalization companies is increased relative to larger capitalization companies. In addition, at each rebalancing, the Index Provider calculates a “constraint factor” for each component. The constraint factor is the ratio of the component’s weight in the Underlying Index to that component’s weight in the Parent Index. The constraint factor is held constant between each rebalancing, except in the case of corporate events (as defined by the Index Provider). Changes in the relative weight of an individual component in the Parent Index due to market appreciation/depreciation result in that component increasing/decreasing in weight in the Underlying Index to hold the constraint factor for that component constant between each rebalancing. The Underlying Index is rebalanced semi-annually. As of July 31, 2019, there are 1,012 component securities in the Underlying Index. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index), and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Intl Size Factor ETF (ISZE)

Date Open High Low Close Adj.Close Volume
2024-04-15 $25.91 $25.93 $25.76 $25.76 $25.76 90,412
2024-04-12 $25.88 $25.88 $25.85 $25.85 $25.85 160
2024-04-11 $26.03 $26.28 $26.03 $26.28 $26.28 203
2024-04-10 $26.23 $26.24 $26.14 $26.22 $26.22 9,604
2024-04-09 $26.61 $26.65 $26.54 $26.65 $26.65 1,210
2024-04-08 $26.58 $26.58 $26.58 $26.58 $26.58 1
2024-04-05 $26.44 $26.44 $26.44 $26.44 $26.44 2
2024-04-04 $26.36 $26.36 $26.36 $26.36 $26.36 1
2024-04-03 $26.50 $26.52 $26.49 $26.52 $26.52 407
2024-04-02 $26.35 $26.39 $26.35 $26.39 $26.39 1,775
2024-04-01 $26.55 $26.58 $26.55 $26.56 $26.56 682
2024-03-28 $26.67 $26.67 $26.67 $26.67 $26.67 28
2024-03-27 $26.73 $26.73 $26.73 $26.73 $26.73 19
2024-03-26 $26.55 $26.55 $26.55 $26.55 $26.55 27
2024-03-25 $26.50 $26.50 $26.50 $26.50 $26.50 31
2024-03-22 $26.61 $26.61 $26.61 $26.61 $26.61 32
2024-03-21 $26.65 $26.65 $26.65 $26.65 $26.65 29
2024-03-20 $26.68 $26.68 $26.68 $26.68 $26.68 30
2024-03-19 $26.38 $26.38 $26.38 $26.38 $26.38 31
2024-03-18 $26.30 $26.30 $26.28 $26.28 $26.28 2,173
2024-03-15 $26.31 $26.31 $26.31 $26.31 $26.31 34
2024-03-14 $26.37 $26.37 $26.25 $26.25 $26.25 333
2024-03-13 $26.48 $26.48 $26.48 $26.48 $26.48 58
2024-03-12 $26.46 $26.46 $26.46 $26.46 $26.46 41
2024-03-11 $26.28 $26.28 $26.28 $26.28 $26.28 54
2024-03-08 $26.42 $26.42 $26.42 $26.42 $26.42 44
2024-03-07 $26.47 $26.47 $26.47 $26.47 $26.47 49
2024-03-06 $26.21 $26.21 $26.21 $26.21 $26.21 45
2024-03-05 $25.91 $25.91 $25.91 $25.91 $25.91 47
2024-03-04 $25.97 $25.97 $25.97 $25.97 $25.97 49
2024-03-01 $25.91 $26.08 $25.91 $26.07 $26.07 1,052
2024-02-29 $25.89 $25.91 $25.86 $25.86 $25.86 358
2024-02-28 $25.78 $25.78 $25.78 $25.78 $25.78 232
2024-02-27 $25.85 $25.91 $25.84 $25.91 $25.91 2,029
2024-02-26 $25.87 $25.87 $25.87 $25.87 $25.87 246
2024-02-23 $25.94 $25.94 $25.94 $25.94 $25.94 285
2024-02-22 $25.93 $25.93 $25.93 $25.93 $25.93 263
2024-02-21 $25.72 $25.72 $25.72 $25.72 $25.72 248
2024-02-20 $25.70 $25.70 $25.70 $25.70 $25.70 247
2024-02-16 $25.61 $25.61 $25.61 $25.61 $25.61 258
2024-02-15 $25.44 $25.64 $25.44 $25.64 $25.64 2,081
2024-02-14 $25.27 $25.27 $25.27 $25.27 $25.27 236
2024-02-13 $24.98 $24.98 $24.98 $24.98 $24.98 286
2024-02-12 $25.52 $25.55 $25.45 $25.45 $25.45 2,245
2024-02-09 $25.23 $25.38 $25.23 $25.38 $25.38 386
2024-02-08 $25.35 $25.35 $25.30 $25.30 $25.30 582
2024-02-07 $25.39 $25.39 $25.39 $25.39 $25.39 327
2024-02-06 $25.36 $25.41 $25.36 $25.41 $25.41 327
2024-02-05 $25.25 $25.32 $25.25 $25.32 $25.32 207
2024-02-02 $25.46 $25.55 $25.46 $25.55 $25.55 799
2024-02-01 $25.63 $25.75 $25.57 $25.75 $25.75 3,231
2024-01-31 $25.48 $25.48 $25.48 $25.48 $25.48 1
2024-01-30 $25.63 $25.64 $25.53 $25.62 $25.62 44,155
2024-01-29 $25.56 $25.69 $25.56 $25.69 $25.69 5,505
2024-01-26 $25.51 $25.55 $25.51 $25.55 $25.55 391
2024-01-25 $25.42 $25.47 $25.42 $25.47 $25.47 493
2024-01-24 $25.46 $25.47 $25.46 $25.47 $25.47 464
2024-01-23 $25.34 $25.34 $25.34 $25.34 $25.34 50
2024-01-22 $25.37 $25.37 $25.37 $25.37 $25.37 88
2024-01-19 $25.28 $25.28 $25.28 $25.28 $25.28 12
2024-01-18 $25.23 $25.23 $25.23 $25.23 $25.23 21
2024-01-17 $25.07 $25.07 $25.07 $25.07 $25.07 21
2024-01-16 $25.36 $25.36 $25.36 $25.36 $25.36 0
2024-01-12 $25.84 $25.84 $25.82 $25.82 $25.82 512
2024-01-11 $25.73 $25.73 $25.73 $25.73 $25.73 3
2024-01-10 $25.74 $25.74 $25.74 $25.74 $25.74 2
2024-01-09 $25.66 $25.66 $25.58 $25.61 $25.61 574
2024-01-08 $25.85 $25.85 $25.83 $25.83 $25.83 387
2024-01-05 $25.54 $25.54 $25.54 $25.54 $25.54 7
2024-01-04 $25.51 $25.51 $25.51 $25.51 $25.51 10
2024-01-03 $25.44 $25.44 $25.44 $25.44 $25.44 10
2024-01-02 $25.67 $25.67 $25.67 $25.67 $25.67 7
2023-12-29 $25.97 $25.97 $25.97 $25.97 $25.97 57
2023-12-28 $25.98 $25.98 $25.98 $25.98 $25.98 39
2023-12-27 $25.96 $26.01 $25.95 $26.01 $26.01 4,750
2023-12-26 $25.89 $25.89 $25.89 $25.89 $25.89 15
2023-12-22 $25.88 $25.88 $25.81 $25.81 $25.81 176
2023-12-21 $25.72 $25.72 $25.72 $25.72 $25.72 100
2023-12-20 $25.33 $25.33 $25.33 $25.33 $25.33 100
2023-12-19 $26.70 $26.70 $26.70 $26.70 $25.57 0
2023-12-18 $26.44 $26.44 $26.44 $26.44 $25.33 0
2023-12-15 $26.40 $26.40 $26.40 $26.40 $25.29 163
2023-12-14 $26.66 $26.66 $26.66 $26.66 $25.53 163
2023-12-13 $26.30 $26.30 $26.30 $26.30 $25.19 46
2023-12-12 $25.90 $25.90 $25.90 $25.90 $24.81 1
2023-12-11 $25.93 $25.93 $25.93 $25.93 $24.83 1
2023-12-08 $25.90 $25.90 $25.90 $25.90 $25.90 2
2023-12-07 $25.88 $25.88 $25.88 $25.88 $25.88 0
2023-12-06 $25.71 $25.71 $25.71 $25.71 $25.71 1
2023-12-05 $25.57 $25.57 $25.57 $25.57 $25.57 1
2023-12-04 $25.65 $25.65 $25.65 $25.65 $25.65 0
2023-12-01 $25.69 $25.86 $25.69 $25.86 $25.86 413
2023-11-30 $25.57 $25.57 $25.56 $25.56 $25.56 1,803
2023-11-29 $25.59 $25.59 $25.59 $25.59 $25.59 0
2023-11-28 $25.53 $25.53 $25.53 $25.53 $25.53 0
2023-11-27 $25.49 $25.49 $25.49 $25.49 $25.49 0
2023-11-24 $25.54 $25.54 $25.54 $25.54 $25.54 1
2023-11-22 $25.37 $25.37 $25.37 $25.37 $25.37 1
2023-11-21 $25.37 $25.37 $25.30 $25.30 $25.30 306
2023-11-20 $25.42 $25.42 $25.42 $25.42 $25.42 0
2023-11-17 $25.31 $25.31 $25.31 $25.31 $25.31 8
2023-11-16 $24.99 $24.99 $24.99 $24.99 $24.99 0
2023-11-15 $25.10 $25.10 $25.10 $25.10 $25.10 0
2023-11-14 $25.13 $25.13 $25.13 $25.13 $25.13 0
2023-11-13 $24.46 $24.46 $24.46 $24.46 $24.46 0
2023-11-10 $24.37 $24.37 $24.37 $24.37 $24.37 0
2023-11-09 $24.28 $24.28 $24.28 $24.28 $24.28 1
2023-11-08 $24.26 $24.26 $24.26 $24.26 $24.26 1
2023-11-07 $24.34 $24.34 $24.34 $24.34 $24.34 4
2023-11-06 $24.52 $24.52 $24.52 $24.52 $24.52 4
2023-11-03 $24.72 $24.72 $24.72 $24.72 $24.72 0
2023-11-02 $24.30 $24.30 $24.30 $24.30 $24.30 121
2023-11-01 $23.59 $23.78 $23.59 $23.78 $23.78 121
2023-10-31 $23.50 $23.59 $23.50 $23.59 $23.59 510
2023-10-30 $23.44 $23.44 $23.44 $23.44 $23.44 0
2023-10-27 $23.15 $23.15 $23.15 $23.15 $23.15 0
2023-10-26 $23.18 $23.18 $23.18 $23.18 $23.18 0
2023-10-25 $23.33 $23.33 $23.33 $23.33 $23.33 0
2023-10-24 $23.56 $23.56 $23.56 $23.56 $23.56 5
2023-10-23 $23.45 $23.45 $23.45 $23.45 $23.45 5
2023-10-20 $23.44 $23.44 $23.44 $23.44 $23.44 17
2023-10-19 $23.75 $23.77 $23.67 $23.67 $23.67 1,687
2023-10-18 $23.84 $23.84 $23.84 $23.84 $23.84 35
2023-10-17 $24.26 $24.26 $24.26 $24.26 $24.26 2
2023-10-16 $24.28 $24.28 $24.28 $24.28 $24.28 4,521
2023-10-13 $24.10 $24.10 $24.10 $24.10 $24.10 0
2023-10-12 $24.37 $24.37 $24.37 $24.37 $24.37 0
2023-10-11 $24.61 $24.61 $24.61 $24.61 $24.61 0
2023-10-10 $24.60 $24.60 $24.60 $24.60 $24.60 1
2023-10-09 $24.24 $24.24 $24.24 $24.24 $24.24 1
2023-10-06 $23.84 $24.30 $23.84 $24.30 $24.30 204
2023-10-05 $24.05 $24.05 $24.05 $24.05 $24.05 0
2023-10-04 $23.77 $23.77 $23.77 $23.77 $23.77 17
2023-10-03 $23.80 $23.80 $23.80 $23.80 $23.80 17
2023-10-02 $24.31 $24.36 $24.14 $24.14 $24.14 4,850
2023-09-29 $24.55 $24.55 $24.55 $24.55 $24.55 11
2023-09-28 $24.60 $24.60 $24.60 $24.60 $24.60 0
2023-09-27 $24.43 $24.43 $24.43 $24.43 $24.43 0
2023-09-26 $24.53 $24.53 $24.53 $24.53 $24.53 9
2023-09-25 $24.85 $24.85 $24.85 $24.85 $24.85 9
2023-09-22 $24.98 $24.98 $24.95 $24.95 $24.95 100
2023-09-21 $24.93 $24.93 $24.93 $24.93 $24.93 0
2023-09-20 $25.55 $25.55 $25.35 $25.35 $25.35 100
2023-09-19 $25.42 $25.44 $25.42 $25.44 $25.44 100
2023-09-18 $25.41 $25.41 $25.41 $25.41 $25.41 97
2023-09-15 $25.50 $25.50 $25.50 $25.50 $25.50 306
2023-09-14 $25.54 $25.56 $25.54 $25.56 $25.56 306
2023-09-13 $25.23 $25.23 $25.23 $25.23 $25.23 5
2023-09-12 $25.31 $25.31 $25.31 $25.31 $25.31 5
2023-09-11 $25.39 $25.39 $25.39 $25.39 $25.39 0
2023-09-08 $25.13 $25.13 $25.13 $25.13 $25.13 1
2023-09-07 $25.23 $25.23 $25.23 $25.23 $25.23 398
2023-09-06 $25.32 $25.32 $25.32 $25.32 $25.32 1
2023-09-05 $25.41 $25.41 $25.41 $25.41 $25.41 0
2023-09-01 $25.92 $25.92 $25.61 $25.61 $25.61 1,926
2023-08-31 $25.61 $25.61 $25.61 $25.61 $25.61 2
2023-08-30 $25.60 $25.60 $25.60 $25.60 $25.60 0
2023-08-29 $25.61 $25.61 $25.61 $25.61 $25.61 21
2023-08-28 $25.24 $25.24 $25.24 $25.24 $25.24 21
2023-08-25 $25.01 $25.01 $25.01 $25.01 $25.01 1
2023-08-24 $24.85 $24.85 $24.85 $24.85 $24.85 1
2023-08-23 $25.16 $25.16 $25.16 $25.16 $25.16 0
2023-08-22 $24.89 $24.89 $24.89 $24.89 $24.89 0
2023-08-21 $24.93 $24.93 $24.93 $24.93 $24.93 0
2023-08-18 $24.89 $24.89 $24.89 $24.89 $24.89 1
2023-08-17 $24.94 $24.94 $24.94 $24.94 $24.94 1
2023-08-16 $25.25 $25.26 $25.11 $25.11 $25.11 4,700
2023-08-15 $25.44 $25.46 $25.29 $25.29 $25.29 13,960
2023-08-14 $25.63 $25.63 $25.60 $25.63 $25.63 26,717
2023-08-11 $25.75 $25.75 $25.75 $25.75 $25.75 60
2023-08-10 $25.93 $25.93 $25.93 $25.93 $25.93 60
2023-08-09 $25.85 $25.85 $25.85 $25.85 $25.85 0
2023-08-08 $25.87 $25.87 $25.87 $25.87 $25.87 0
2023-08-07 $26.06 $26.06 $26.06 $26.06 $26.06 0
2023-08-04 $25.95 $25.95 $25.87 $25.87 $25.87 161
2023-08-03 $25.80 $25.80 $25.80 $25.80 $25.80 80
2023-08-02 $25.85 $25.85 $25.85 $25.85 $25.85 80
2023-08-01 $26.47 $26.47 $26.32 $26.35 $26.35 522
2023-07-31 $26.66 $26.66 $26.66 $26.66 $26.66 4
2023-07-28 $26.69 $26.69 $26.69 $26.69 $26.69 0
2023-07-27 $26.52 $26.52 $26.52 $26.52 $26.52 0
2023-07-26 $26.61 $26.61 $26.61 $26.61 $26.61 1,012
2023-07-25 $26.46 $26.48 $26.43 $26.48 $26.48 1,012
2023-07-24 $26.39 $26.46 $26.39 $26.39 $26.39 701
2023-07-21 $26.41 $26.41 $26.41 $26.41 $26.41 0
2023-07-20 $26.38 $26.38 $26.38 $26.38 $26.38 200
2023-07-19 $26.57 $26.57 $26.53 $26.54 $26.54 200
2023-07-18 $26.46 $26.48 $26.46 $26.48 $26.48 100
2023-07-17 $26.29 $26.30 $26.29 $26.30 $26.30 100
2023-07-14 $26.28 $26.28 $26.28 $26.28 $26.28 7
2023-07-13 $26.41 $26.48 $26.41 $26.48 $26.48 300
2023-07-12 $25.98 $26.11 $25.95 $26.09 $26.09 6,739
2023-07-11 $25.53 $25.62 $25.53 $25.62 $25.62 101
2023-07-10 $25.29 $25.37 $25.29 $25.36 $25.36 701
2023-07-07 $25.26 $25.31 $25.26 $25.31 $25.31 100
2023-07-06 $24.91 $25.03 $24.91 $25.03 $25.03 500
2023-07-05 $25.45 $25.45 $25.43 $25.43 $25.43 100
2023-07-03 $25.65 $25.70 $25.64 $25.70 $25.70 4,338
2023-06-30 $25.66 $25.66 $25.60 $25.65 $25.65 3,187
2023-06-29 $25.31 $25.35 $25.30 $25.35 $25.35 12,307
2023-06-28 $25.41 $25.43 $25.41 $25.41 $25.41 655
2023-06-27 $25.26 $25.38 $25.26 $25.38 $25.38 400
2023-06-26 $25.15 $25.20 $25.15 $25.17 $25.17 14,722
2023-06-23 $25.12 $25.13 $25.11 $25.12 $25.12 536
2023-06-22 $25.51 $25.56 $25.51 $25.55 $25.55 701
2023-06-21 $25.64 $25.72 $25.64 $25.72 $25.72 436
2023-06-20 $25.60 $25.66 $25.60 $25.66 $25.66 477
2023-06-16 $26.14 $26.14 $26.04 $26.04 $26.04 500
2023-06-15 $25.96 $26.10 $25.96 $26.09 $26.09 603
2023-06-14 $25.99 $25.99 $25.87 $25.88 $25.88 507
2023-06-13 $25.82 $25.85 $25.78 $25.83 $25.83 55,183
2023-06-12 $25.54 $25.60 $25.54 $25.60 $25.60 61,196
2023-06-09 $25.54 $25.54 $25.48 $25.49 $25.49 752
2023-06-08 $25.43 $25.52 $25.43 $25.52 $25.52 438
2023-06-07 $25.49 $25.49 $25.29 $25.29 $25.29 807
2023-06-06 $25.95 $26.12 $25.95 $26.12 $25.50 600
2023-06-05 $25.91 $25.91 $25.88 $25.88 $25.88 600
2023-06-02 $25.98 $26.03 $25.97 $26.03 $26.03 601
2023-06-01 $25.37 $25.62 $25.37 $25.62 $25.62 1,425
2023-05-31 $25.14 $25.28 $25.13 $25.28 $25.28 609
2023-05-30 $25.54 $25.54 $25.47 $25.49 $25.49 2,813
2023-05-26 $25.64 $25.71 $25.64 $25.71 $25.71 900
2023-05-25 $25.58 $25.58 $25.46 $25.57 $25.57 1,000
2023-05-24 $25.63 $25.65 $25.63 $25.63 $25.63 1,025
2023-05-23 $26.03 $26.03 $26.03 $26.03 $26.03 100
2023-05-22 $26.39 $26.39 $26.39 $26.39 $26.39 100
2023-05-19 $26.38 $26.38 $26.38 $26.38 $26.38 16
2023-05-18 $26.26 $26.26 $26.26 $26.26 $26.26 16
2023-05-17 $26.21 $26.37 $26.21 $26.37 $26.37 201
2023-05-16 $26.37 $26.37 $26.27 $26.27 $26.27 302
2023-05-15 $26.41 $26.53 $26.41 $26.53 $26.53 200
2023-05-12 $26.26 $26.28 $26.26 $26.28 $26.28 311
2023-05-11 $26.26 $26.39 $26.25 $26.39 $26.39 400
2023-05-10 $26.33 $26.48 $26.33 $26.48 $26.48 300
2023-05-09 $26.51 $26.53 $26.51 $26.53 $26.53 246
2023-05-08 $26.59 $26.60 $26.59 $26.60 $26.60 265
2023-05-05 $26.43 $26.61 $26.43 $26.61 $26.61 694
2023-05-04 $26.18 $26.20 $26.18 $26.20 $26.20 300
2023-05-03 $26.29 $26.33 $26.23 $26.23 $26.23 600
2023-05-02 $26.27 $26.27 $26.17 $26.17 $26.17 1,252
2023-05-01 $26.57 $26.57 $26.47 $26.47 $26.47 200
2023-04-28 $26.50 $26.50 $26.50 $26.50 $26.50 113
2023-04-27 $26.27 $26.42 $26.27 $26.42 $26.42 307
2023-04-26 $26.21 $26.21 $26.12 $26.12 $26.12 101
2023-04-25 $26.27 $26.31 $26.13 $26.13 $26.13 45,013
2023-04-24 $26.43 $26.48 $26.42 $26.47 $26.47 24,810
2023-04-21 $26.25 $26.37 $26.25 $26.37 $26.37 5,220
2023-04-20 $26.25 $26.26 $26.25 $26.26 $26.26 299
2023-04-19 $26.33 $26.34 $26.31 $26.31 $26.31 2,510
2023-04-18 $26.43 $26.43 $26.43 $26.43 $26.43 207
2023-04-17 $26.21 $26.27 $26.21 $26.27 $26.27 207
2023-04-14 $26.25 $26.28 $26.25 $26.28 $26.28 202
2023-04-13 $26.41 $26.41 $26.41 $26.41 $26.41 490,053
2023-04-12 $26.15 $26.20 $26.09 $26.12 $26.12 8,056
2023-04-11 $25.93 $25.93 $25.89 $25.89 $25.89 131
2023-04-10 $25.75 $25.75 $25.75 $25.75 $25.75 0
2023-04-06 $25.63 $25.81 $25.63 $25.81 $25.81 1,148
2023-04-05 $25.71 $25.71 $25.71 $25.71 $25.71 3
2023-04-04 $25.94 $25.94 $25.94 $25.94 $25.94 100
2023-04-03 $25.87 $25.94 $25.87 $25.94 $25.94 202
2023-03-31 $25.75 $25.75 $25.75 $25.75 $25.75 0
2023-03-30 $25.64 $25.64 $25.64 $25.64 $25.64 0
2023-03-29 $25.33 $25.33 $25.33 $25.33 $25.33 0
2023-03-28 $25.07 $25.07 $25.07 $25.07 $25.07 4,391
2023-03-27 $24.98 $25.05 $24.95 $25.05 $25.05 4,391
2023-03-24 $24.71 $24.81 $24.71 $24.81 $24.81 205
2023-03-23 $24.91 $24.97 $24.91 $24.97 $24.97 200
2023-03-22 $24.95 $24.95 $24.95 $24.95 $24.95 0
2023-03-21 $25.04 $25.04 $25.04 $25.04 $25.04 108
2023-03-20 $24.72 $24.76 $24.72 $24.76 $24.76 108
2023-03-17 $24.42 $24.42 $24.42 $24.42 $24.42 54
2023-03-16 $24.50 $24.67 $24.50 $24.67 $24.67 921
2023-03-15 $24.28 $24.28 $24.28 $24.28 $24.28 21
2023-03-14 $25.00 $25.00 $25.00 $25.00 $25.00 300
2023-03-13 $24.69 $24.81 $24.69 $24.76 $24.76 6,403
2023-03-10 $25.19 $25.19 $24.89 $24.89 $24.89 761
2023-03-09 $25.47 $25.47 $25.13 $25.14 $25.14 12,418
2023-03-08 $25.35 $25.44 $25.29 $25.35 $25.35 12,900
2023-03-07 $25.39 $25.49 $25.19 $25.22 $25.22 13,000
2023-03-06 $25.74 $25.75 $25.63 $25.65 $25.65 12,800
2023-03-03 $25.71 $25.71 $25.71 $25.71 $25.71 7
2023-03-02 $25.34 $25.34 $25.34 $25.34 $25.34 909
2023-03-01 $25.45 $25.45 $25.33 $25.33 $25.33 909
2023-02-28 $25.31 $25.34 $25.23 $25.23 $25.23 930
2023-02-27 $25.35 $25.35 $25.35 $25.35 $25.35 99
2023-02-24 $25.03 $25.06 $25.03 $25.06 $25.06 686
2023-02-23 $25.32 $25.41 $25.32 $25.41 $25.41 200
2023-02-22 $25.34 $25.34 $25.27 $25.27 $25.27 100
2023-02-21 $25.43 $25.43 $25.43 $25.43 $25.43 329
2023-02-17 $25.64 $25.74 $25.64 $25.74 $25.74 329
2023-02-16 $25.61 $25.70 $25.61 $25.70 $25.70 200
2023-02-15 $25.69 $25.77 $25.69 $25.77 $25.77 501
2023-02-14 $25.96 $25.96 $25.78 $25.90 $25.90 1,642
2023-02-13 $25.82 $25.84 $25.82 $25.84 $25.84 3,483
2023-02-10 $25.67 $25.67 $25.67 $25.67 $25.67 6
2023-02-09 $25.79 $25.79 $25.79 $25.79 $25.79 6
2023-02-08 $25.79 $25.79 $25.79 $25.79 $25.79 45
2023-02-07 $25.64 $25.98 $25.64 $25.96 $25.96 550
2023-02-06 $25.69 $25.75 $25.69 $25.75 $25.75 400
2023-02-03 $26.24 $26.24 $26.05 $26.05 $26.05 201
2023-02-02 $26.32 $26.41 $26.32 $26.39 $26.39 487
2023-02-01 $26.00 $26.29 $25.92 $26.29 $26.29 1,600
2023-01-31 $25.84 $26.00 $25.84 $26.00 $26.00 564
2023-01-30 $25.92 $25.92 $25.92 $25.92 $25.92 75
2023-01-27 $26.08 $26.10 $26.08 $26.10 $26.10 223
2023-01-26 $26.07 $26.11 $26.03 $26.11 $26.11 3,639
2023-01-25 $26.06 $26.06 $26.06 $26.06 $26.06 3,961
2023-01-24 $25.82 $25.95 $25.82 $25.92 $25.92 3,961
2023-01-23 $25.88 $25.88 $25.88 $25.88 $25.88 15
2023-01-20 $25.76 $25.76 $25.76 $25.76 $25.76 15
2023-01-19 $25.50 $25.53 $25.40 $25.53 $25.53 615
2023-01-18 $25.61 $25.63 $25.58 $25.58 $25.58 1,635
2023-01-17 $25.63 $25.67 $25.63 $25.67 $25.67 987
2023-01-13 $25.46 $25.56 $25.44 $25.56 $25.56 1,612
2023-01-12 $25.22 $25.53 $25.22 $25.49 $25.49 1,731
2023-01-11 $25.07 $25.10 $25.02 $25.10 $25.10 1,993
2023-01-10 $24.85 $24.92 $24.76 $24.92 $24.92 920
2023-01-09 $25.08 $25.08 $24.89 $24.89 $24.89 411
2023-01-06 $24.43 $24.77 $24.43 $24.77 $24.77 900
2023-01-05 $24.20 $24.22 $24.17 $24.20 $24.20 909
2023-01-04 $24.49 $24.49 $24.33 $24.43 $24.43 1,270
2023-01-03 $24.34 $24.40 $24.12 $24.19 $24.19 7,546
2022-12-30 $24.16 $24.16 $24.02 $24.02 $24.02 1,893
2022-12-29 $24.15 $24.29 $24.15 $24.26 $24.26 1,321
2022-12-28 $24.07 $24.07 $23.88 $23.88 $23.88 461
2022-12-27 $24.14 $24.17 $24.12 $24.13 $24.13 3,742
2022-12-23 $24.03 $24.08 $24.00 $24.08 $24.08 710
2022-12-22 $23.98 $23.98 $23.80 $23.98 $23.98 628
2022-12-21 $24.09 $24.19 $24.09 $24.17 $24.17 1,386
2022-12-20 $23.87 $24.04 $23.85 $23.89 $23.89 190,586
2022-12-19 $24.05 $24.09 $23.68 $23.81 $23.81 347,191
2022-12-16 $24.05 $24.09 $23.98 $24.06 $24.06 2,927
2022-12-15 $24.28 $24.29 $24.19 $24.29 $24.29 3,991
2022-12-14 $24.70 $25.00 $24.70 $24.88 $24.88 2,381
2022-12-13 $25.16 $25.18 $24.81 $24.87 $24.87 3,485
2022-12-12 $24.58 $24.64 $24.58 $24.64 $24.49 3,282
2022-12-09 $24.78 $24.78 $24.61 $24.61 $24.46 29,204
2022-12-08 $24.29 $24.57 $24.29 $24.55 $24.40 1,562
2022-12-07 $24.47 $24.57 $24.41 $24.48 $24.34 2,514
2022-12-06 $24.46 $24.56 $24.40 $24.40 $24.25 935
2022-12-05 $24.72 $24.72 $24.58 $24.62 $24.47 16,323
2022-12-02 $24.79 $25.06 $24.76 $25.03 $25.03 6,099
2022-12-01 $25.04 $25.04 $25.02 $25.02 $25.02 812
2022-11-30 $24.30 $24.75 $24.23 $24.73 $24.73 98,885
2022-11-29 $24.32 $24.44 $24.30 $24.33 $24.33 86,894
2022-11-28 $24.49 $24.52 $24.29 $24.29 $24.29 43,732
2022-11-25 $24.73 $24.73 $24.71 $24.71 $24.71 379
2022-11-23 $24.46 $24.47 $24.46 $24.47 $24.47 400
2022-11-22 $24.23 $24.23 $24.22 $24.22 $24.22 1,300
2022-11-21 $23.84 $23.89 $23.83 $23.89 $23.89 655
2022-11-18 $24.08 $24.16 $24.03 $24.08 $24.08 2,193
2022-11-17 $24.01 $24.12 $24.01 $24.12 $24.12 5,721
2022-11-16 $24.07 $24.22 $24.05 $24.19 $24.19 73,922
2022-11-15 $24.30 $24.41 $23.96 $24.33 $24.33 312,748
2022-11-14 $23.98 $24.25 $23.92 $23.96 $23.96 80,824
2022-11-11 $24.05 $24.14 $24.05 $24.14 $24.14 5,553
2022-11-10 $23.61 $23.61 $23.61 $23.61 $23.61 131,775
2022-11-09 $22.32 $22.32 $22.32 $22.32 $22.32 6
2022-11-08 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-11-07 $22.34 $22.34 $22.34 $22.34 $22.34 0
2022-11-04 $22.24 $22.24 $22.24 $22.24 $22.24 0
2022-11-03 $21.45 $21.45 $21.45 $21.45 $21.45 1,040
2022-11-02 $21.90 $21.96 $21.66 $21.66 $21.66 1,040
2022-11-01 $22.41 $22.41 $22.01 $22.01 $22.01 230
2022-10-31 $21.83 $21.83 $21.83 $21.83 $21.83 0
2022-10-28 $22.06 $22.06 $22.06 $22.06 $22.06 33
2022-10-27 $21.90 $21.90 $21.90 $21.90 $21.90 33
2022-10-26 $22.10 $22.10 $22.10 $22.10 $22.10 60
2022-10-25 $21.85 $21.85 $21.85 $21.85 $21.85 0
2022-10-24 $21.38 $21.38 $21.38 $21.38 $21.38 0
2022-10-21 $21.41 $21.41 $21.41 $21.41 $21.41 278
2022-10-20 $21.08 $21.08 $21.08 $21.08 $21.08 278
2022-10-19 $21.10 $21.10 $21.10 $21.10 $21.10 0
2022-10-18 $21.40 $21.40 $21.40 $21.40 $21.40 133
2022-10-17 $21.27 $21.27 $21.24 $21.24 $21.24 133
2022-10-14 $20.71 $20.71 $20.71 $20.71 $20.71 63
2022-10-13 $21.07 $21.07 $21.07 $21.07 $21.07 0
2022-10-12 $20.66 $20.66 $20.66 $20.66 $20.66 342
2022-10-11 $20.78 $20.78 $20.78 $20.78 $20.78 342
2022-10-10 $21.03 $21.03 $21.03 $21.03 $21.03 10
2022-10-07 $21.13 $21.13 $21.13 $21.13 $21.13 30
2022-10-06 $21.53 $21.53 $21.53 $21.53 $21.53 30
2022-10-05 $21.87 $21.88 $21.87 $21.87 $21.87 2,476
2022-10-04 $21.92 $22.14 $21.92 $22.14 $22.14 2,528
2022-10-03 $21.10 $21.33 $21.04 $21.33 $21.33 1,364
2022-09-30 $20.85 $20.85 $20.85 $20.85 $20.85 2,000
2022-09-29 $20.83 $20.91 $20.83 $20.91 $20.91 2,000
2022-09-28 $21.25 $21.25 $21.25 $21.25 $21.25 10
2022-09-27 $20.76 $20.76 $20.76 $20.76 $20.76 10
2022-09-26 $20.91 $20.91 $20.91 $20.91 $20.91 0
2022-09-23 $21.21 $21.21 $21.21 $21.21 $21.21 146
2022-09-22 $21.93 $21.93 $21.93 $21.93 $21.93 55
2022-09-21 $22.03 $22.03 $22.03 $22.03 $22.03 352
2022-09-20 $22.36 $22.36 $22.30 $22.30 $22.30 352
2022-09-19 $22.70 $22.70 $22.70 $22.70 $22.70 0
2022-09-16 $22.64 $22.64 $22.64 $22.64 $22.64 1
2022-09-15 $22.76 $22.76 $22.76 $22.76 $22.76 0
2022-09-14 $22.96 $22.96 $22.96 $22.96 $22.96 51
2022-09-13 $22.86 $22.86 $22.86 $22.86 $22.86 51
2022-09-12 $23.68 $23.70 $23.63 $23.69 $23.69 882
2022-09-09 $23.40 $23.40 $23.40 $23.40 $23.40 1,600
2022-09-08 $22.82 $22.83 $22.82 $22.83 $22.83 1,600
2022-09-07 $22.45 $22.78 $22.42 $22.78 $22.78 654
2022-09-06 $22.57 $22.57 $22.57 $22.57 $22.57 0
2022-09-02 $22.69 $22.69 $22.69 $22.69 $22.69 1
2022-09-01 $22.85 $22.85 $22.85 $22.85 $22.85 5
2022-08-31 $23.19 $23.19 $23.19 $23.19 $23.19 16
2022-08-30 $23.30 $23.30 $23.30 $23.30 $23.30 1
2022-08-29 $23.43 $23.43 $23.43 $23.43 $23.43 46
2022-08-26 $23.79 $23.79 $23.49 $23.49 $23.49 200
2022-08-25 $24.01 $24.14 $24.01 $24.14 $24.14 203
2022-08-24 $23.80 $23.91 $23.80 $23.91 $23.91 200
2022-08-23 $23.85 $23.85 $23.85 $23.85 $23.85 600
2022-08-22 $23.91 $23.91 $23.85 $23.85 $23.85 100
2022-08-19 $24.30 $24.30 $24.30 $24.30 $24.30 1
2022-08-18 $24.66 $24.66 $24.66 $24.66 $24.66 60
2022-08-17 $24.80 $24.80 $24.77 $24.77 $24.77 104
2022-08-16 $24.92 $25.01 $24.92 $25.01 $25.01 100
2022-08-15 $24.99 $24.99 $24.99 $24.99 $24.99 41
2022-08-12 $25.05 $25.21 $25.05 $25.21 $25.21 10,886
2022-08-11 $24.97 $24.97 $24.97 $24.97 $24.97 251
2022-08-10 $24.85 $24.97 $24.85 $24.97 $24.97 251
2022-08-09 $24.30 $24.30 $24.30 $24.30 $24.30 1
2022-08-08 $24.45 $24.45 $24.45 $24.45 $24.45 1
2022-08-05 $24.36 $24.36 $24.36 $24.36 $24.36 0
2022-08-04 $24.58 $24.58 $24.58 $24.58 $24.58 0
2022-08-03 $24.48 $24.48 $24.48 $24.48 $24.48 2
2022-08-02 $24.29 $24.29 $24.29 $24.29 $24.29 2
2022-08-01 $24.65 $24.71 $24.59 $24.63 $24.63 1,005
2022-07-29 $24.58 $24.58 $24.58 $24.58 $24.58 300
2022-07-28 $24.00 $24.24 $24.00 $24.24 $24.24 300
2022-07-27 $23.78 $24.08 $23.78 $24.05 $24.05 510
2022-07-26 $23.53 $23.53 $23.53 $23.53 $23.53 64
2022-07-25 $23.87 $23.89 $23.87 $23.89 $23.89 344
2022-07-22 $23.68 $23.74 $23.63 $23.74 $23.74 21,474
2022-07-21 $23.82 $23.82 $23.82 $23.82 $23.82 44
2022-07-20 $23.54 $23.54 $23.54 $23.54 $23.54 1
2022-07-19 $23.62 $23.62 $23.62 $23.62 $23.62 0
2022-07-18 $23.07 $23.07 $23.07 $23.07 $23.07 0
2022-07-15 $22.86 $22.90 $22.86 $22.90 $22.90 604
2022-07-14 $22.51 $22.63 $22.47 $22.62 $22.62 1,317
2022-07-13 $22.98 $22.98 $22.98 $22.98 $22.98 4
2022-07-12 $23.01 $23.01 $23.01 $23.01 $23.01 21,395
2022-07-11 $23.00 $23.00 $23.00 $23.00 $23.00 12
2022-07-08 $23.45 $23.45 $23.45 $23.45 $23.45 0
2022-07-07 $23.36 $23.36 $23.36 $23.36 $23.36 49
2022-07-06 $22.99 $22.99 $22.99 $22.99 $22.99 49
2022-07-05 $22.97 $22.97 $22.97 $22.97 $22.97 23
2022-07-01 $23.42 $23.42 $23.42 $23.42 $23.42 0
2022-06-30 $23.28 $23.28 $23.28 $23.28 $23.28 5
2022-06-29 $23.42 $23.42 $23.42 $23.42 $23.42 4
2022-06-28 $23.58 $23.58 $23.58 $23.58 $23.58 97
2022-06-27 $23.69 $23.69 $23.69 $23.69 $23.69 14
2022-06-24 $23.77 $23.77 $23.77 $23.77 $23.77 0
2022-06-23 $23.15 $23.15 $23.15 $23.15 $23.15 0
2022-06-22 $23.21 $23.21 $23.21 $23.21 $23.21 24
2022-06-21 $23.36 $23.36 $23.36 $23.36 $23.36 24
2022-06-17 $23.04 $23.04 $23.04 $23.04 $23.04 8
2022-06-16 $23.08 $23.08 $23.08 $23.08 $23.08 82
2022-06-15 $23.59 $23.71 $23.59 $23.71 $23.71 1,663
2022-06-14 $23.24 $23.24 $23.24 $23.24 $23.24 212,224
2022-06-13 $23.84 $23.86 $23.53 $23.59 $23.59 212,224
2022-06-10 $24.36 $24.40 $24.33 $24.33 $24.33 2,065
2022-06-09 $24.89 $24.89 $24.89 $24.89 $24.89 25
2022-06-08 $25.89 $25.89 $25.89 $25.89 $25.37 1
2022-06-07 $26.19 $26.19 $26.19 $26.19 $25.67 1
2022-06-06 $26.14 $26.14 $26.14 $26.14 $25.62 137
2022-06-03 $26.01 $26.01 $26.01 $26.01 $25.50 13
2022-06-02 $26.40 $26.40 $26.40 $26.40 $25.88 3
2022-06-01 $25.90 $25.90 $25.90 $25.90 $25.39 1
2022-05-31 $26.04 $26.04 $26.04 $26.04 $25.53 101
2022-05-27 $26.27 $26.27 $26.27 $26.27 $25.75 65
2022-05-26 $26.02 $26.02 $26.02 $26.02 $25.50 167
2022-05-25 $25.57 $25.74 $25.57 $25.74 $25.23 167
2022-05-24 $25.60 $25.61 $25.56 $25.61 $25.10 3,102
2022-05-23 $25.81 $25.81 $25.81 $25.81 $25.30 10
2022-05-20 $25.43 $25.43 $25.43 $25.43 $24.93 0
2022-05-19 $25.29 $25.29 $25.29 $25.29 $24.79 0
2022-05-18 $24.97 $24.97 $24.97 $24.97 $24.48 0
2022-05-17 $25.54 $25.54 $25.54 $25.54 $25.04 0
2022-05-16 $25.11 $25.11 $25.11 $25.11 $24.62 1
2022-05-13 $25.08 $25.08 $25.08 $25.08 $24.59 1
2022-05-12 $24.46 $24.46 $24.46 $24.46 $23.98 21
2022-05-11 $24.48 $24.48 $24.48 $24.48 $24.00 37
2022-05-10 $24.62 $24.62 $24.62 $24.62 $24.14 11
2022-05-09 $24.50 $24.50 $24.50 $24.50 $24.01 11
2022-05-06 $25.25 $25.25 $25.25 $25.25 $24.75 4
2022-05-05 $25.43 $25.43 $25.43 $25.43 $24.93 0
2022-05-04 $26.27 $26.27 $26.27 $26.27 $25.75 0
2022-05-03 $25.83 $25.83 $25.83 $25.83 $25.32 0
2022-05-02 $25.59 $25.59 $25.59 $25.59 $25.08 0
2022-04-29 $25.65 $25.65 $25.65 $25.65 $25.14 0
2022-04-28 $25.98 $25.98 $25.98 $25.98 $25.47 18
2022-04-27 $25.64 $25.64 $25.64 $25.64 $25.13 18
2022-04-26 $25.78 $25.78 $25.53 $25.53 $25.03 101
2022-04-25 $26.29 $26.29 $26.29 $26.29 $25.77 40
2022-04-22 $26.29 $26.29 $26.29 $26.29 $25.77 0
2022-04-21 $26.73 $26.73 $26.73 $26.73 $26.21 1
2022-04-20 $27.19 $27.23 $27.07 $27.07 $26.53 237
2022-04-19 $26.91 $26.91 $26.85 $26.85 $26.32 100
2022-04-18 $26.72 $26.72 $26.72 $26.72 $26.19 0
2022-04-14 $26.91 $26.91 $26.91 $26.91 $26.37 0
2022-04-13 $26.97 $26.97 $26.97 $26.97 $26.44 91
2022-04-12 $26.96 $26.98 $26.67 $26.67 $26.14 342
2022-04-11 $26.82 $26.82 $26.82 $26.82 $26.29 2
2022-04-08 $27.11 $27.11 $27.11 $27.11 $26.57 0
2022-04-07 $27.15 $27.15 $27.15 $27.15 $26.61 38
2022-04-06 $27.11 $27.11 $27.11 $27.11 $26.58 50
2022-04-05 $27.46 $27.46 $27.46 $27.46 $26.92 0
2022-04-04 $27.83 $27.83 $27.83 $27.83 $27.28 2
2022-04-01 $27.71 $27.71 $27.71 $27.71 $27.16 2
2022-03-31 $27.49 $27.49 $27.49 $27.49 $26.94 0
2022-03-30 $27.92 $27.92 $27.92 $27.92 $27.36 129
2022-03-29 $28.09 $28.09 $28.06 $28.06 $27.51 129
2022-03-28 $27.54 $27.54 $27.54 $27.54 $26.99 18
2022-03-25 $27.66 $27.66 $27.66 $27.66 $27.11 122
2022-03-24 $27.57 $27.59 $27.57 $27.59 $27.05 590
2022-03-23 $27.58 $27.58 $27.41 $27.41 $26.87 156
2022-03-22 $27.81 $27.81 $27.78 $27.78 $27.23 957
2022-03-21 $27.58 $27.58 $27.58 $27.58 $27.04 59
2022-03-18 $27.71 $27.71 $27.71 $27.71 $27.16 71
2022-03-17 $27.54 $27.54 $27.39 $27.39 $26.85 269
2022-03-16 $27.20 $27.20 $27.20 $27.20 $26.66 3
2022-03-15 $26.39 $26.39 $26.39 $26.39 $25.87 50
2022-03-14 $26.17 $26.17 $26.17 $26.17 $25.66 50
2022-03-11 $25.95 $26.05 $25.89 $26.05 $25.54 12,132
2022-03-10 $26.26 $26.26 $26.23 $26.23 $25.72 196
2022-03-09 $26.46 $26.46 $26.46 $26.46 $25.94 500
2022-03-08 $25.48 $25.48 $25.48 $25.48 $24.98 500
2022-03-07 $25.57 $25.57 $25.57 $25.57 $25.07 124,076
2022-03-04 $26.23 $26.25 $25.95 $26.14 $25.62 124,076
2022-03-03 $26.84 $26.84 $26.84 $26.84 $26.31 5
2022-03-02 $27.29 $27.29 $27.29 $27.29 $26.75 200
2022-03-01 $27.02 $27.02 $26.92 $26.92 $26.39 200
2022-02-28 $27.54 $27.54 $27.54 $27.54 $27.00 26
2022-02-25 $27.84 $27.84 $27.84 $27.84 $27.29 20
2022-02-24 $27.22 $27.22 $27.22 $27.22 $26.68 20
2022-02-23 $27.52 $27.52 $27.52 $27.52 $26.98 50
2022-02-22 $27.77 $27.77 $27.77 $27.77 $27.22 50
2022-02-18 $28.05 $28.05 $28.05 $28.05 $27.50 11
2022-02-17 $28.22 $28.22 $28.22 $28.22 $27.66 5
2022-02-16 $28.63 $28.63 $28.63 $28.63 $28.06 6
2022-02-15 $28.56 $28.56 $28.56 $28.56 $27.99 3,212
2022-02-14 $28.00 $28.07 $28.00 $28.07 $27.51 3,212
2022-02-11 $28.58 $28.58 $28.18 $28.18 $27.62 171
2022-02-10 $28.56 $28.57 $28.55 $28.55 $27.98 361
2022-02-09 $28.86 $28.86 $28.86 $28.86 $28.29 172
2022-02-08 $28.34 $28.45 $28.34 $28.45 $27.88 926
2022-02-07 $28.26 $28.26 $28.26 $28.26 $27.70 104
2022-02-04 $28.16 $28.23 $28.16 $28.23 $27.68 155
2022-02-03 $28.34 $28.34 $28.19 $28.19 $27.63 330
2022-02-02 $28.56 $28.56 $28.51 $28.55 $27.98 200
2022-02-01 $28.17 $28.34 $28.17 $28.32 $27.76 2,000
2022-01-31 $28.13 $28.13 $28.13 $28.13 $27.57 51
2022-01-28 $27.47 $27.60 $27.47 $27.60 $27.06 186
2022-01-27 $27.56 $27.56 $27.56 $27.56 $27.02 0
2022-01-26 $27.79 $27.79 $27.79 $27.79 $27.25 0
2022-01-25 $27.93 $27.93 $27.93 $27.93 $27.37 328
2022-01-24 $27.51 $28.02 $27.51 $28.02 $27.47 328
2022-01-21 $28.32 $28.32 $28.32 $28.32 $27.76 13
2022-01-20 $28.63 $28.63 $28.63 $28.63 $28.07 7
2022-01-19 $28.83 $28.83 $28.83 $28.83 $28.26 6
2022-01-18 $28.83 $28.83 $28.83 $28.83 $28.26 6
2022-01-14 $29.27 $29.27 $29.27 $29.27 $28.69 1
2022-01-13 $29.32 $29.32 $29.32 $29.32 $28.74 5
2022-01-12 $29.55 $29.55 $29.55 $29.55 $28.97 1
2022-01-11 $29.29 $29.29 $29.29 $29.29 $28.71 302,791
2022-01-10 $28.95 $28.95 $28.95 $28.95 $28.38 15
2022-01-07 $29.16 $29.16 $29.16 $29.16 $28.59 1
2022-01-06 $29.09 $29.09 $29.09 $29.09 $28.51 34
2022-01-05 $29.24 $29.24 $29.24 $29.24 $28.67 3
2022-01-04 $29.50 $29.50 $29.50 $29.50 $28.92 12
2022-01-03 $29.36 $29.36 $29.36 $29.36 $28.78 12
2021-12-31 $29.23 $29.23 $29.23 $29.23 $28.66 3
2021-12-30 $29.28 $29.28 $29.22 $29.22 $28.65 986
2021-12-29 $29.44 $29.44 $29.44 $29.44 $28.73 2
2021-12-28 $29.42 $29.42 $29.42 $29.42 $28.70 2
2021-12-27 $29.42 $29.42 $29.42 $29.42 $28.70 61
2021-12-23 $29.25 $29.25 $29.25 $29.25 $28.54 0
2021-12-22 $29.10 $29.10 $29.10 $29.10 $28.39 665
2021-12-21 $28.72 $28.85 $28.72 $28.85 $28.15 665
2021-12-20 $28.41 $28.50 $28.41 $28.50 $27.81 326
2021-12-17 $28.66 $28.66 $28.66 $28.66 $27.97 25
2021-12-16 $28.93 $28.93 $28.93 $28.93 $28.23 157
2021-12-15 $28.65 $28.91 $28.65 $28.91 $28.21 157
2021-12-14 $28.59 $28.59 $28.59 $28.59 $27.89 4
2021-12-13 $28.74 $28.74 $28.74 $28.74 $28.04 115
2021-12-10 $31.01 $31.13 $30.98 $31.04 $28.40 400,100
2021-12-09 $30.96 $30.96 $30.96 $30.96 $28.32 3,500
2021-12-08 $31.15 $31.24 $31.15 $31.24 $28.58 3,500
2021-12-07 $30.93 $31.17 $30.93 $31.17 $28.51 100
2021-12-06 $30.52 $30.58 $30.52 $30.58 $27.98 5,299
2021-12-03 $30.27 $30.27 $30.27 $30.27 $27.69 0
2021-12-02 $30.35 $30.35 $30.35 $30.35 $27.77 200
2021-12-01 $29.92 $29.92 $29.92 $29.92 $27.37 200
2021-11-30 $30.29 $30.29 $30.29 $30.29 $27.71 32
2021-11-29 $30.56 $30.64 $30.56 $30.64 $28.03 1,092
2021-11-26 $30.48 $30.48 $30.48 $30.48 $27.88 2
2021-11-24 $31.26 $31.26 $31.26 $31.26 $28.59 11
2021-11-23 $31.46 $31.46 $31.46 $31.46 $28.78 27
2021-11-22 $31.77 $31.77 $31.50 $31.50 $28.82 591
2021-11-19 $31.67 $31.67 $31.67 $31.67 $28.97 4
2021-11-18 $31.91 $31.91 $31.91 $31.91 $29.19 4
2021-11-17 $31.90 $31.90 $31.90 $31.90 $29.18 100
2021-11-16 $31.99 $31.99 $31.99 $31.99 $29.26 102
2021-11-15 $32.10 $32.10 $32.10 $32.10 $29.36 102
2021-11-12 $32.13 $32.13 $32.13 $32.13 $29.40 87
2021-11-11 $31.90 $31.90 $31.90 $31.90 $29.18 301
2021-11-10 $31.88 $31.88 $31.88 $31.88 $29.16 16
2021-11-09 $32.26 $32.26 $32.26 $32.26 $29.52 0
2021-11-08 $32.41 $32.41 $32.41 $32.41 $29.65 0
2021-11-05 $32.33 $32.33 $32.33 $32.33 $29.57 0
2021-11-04 $32.26 $32.26 $32.26 $32.26 $29.51 20
2021-11-03 $32.28 $32.28 $32.28 $32.28 $29.53 20
2021-11-02 $32.04 $32.04 $32.04 $32.04 $29.31 4
2021-11-01 $32.15 $32.15 $32.15 $32.15 $29.41 4
2021-10-29 $31.88 $31.88 $31.88 $31.88 $29.16 8
2021-10-28 $32.12 $32.12 $32.12 $32.12 $29.38 0
2021-10-27 $31.80 $31.80 $31.80 $31.80 $29.09 0
2021-10-26 $31.97 $31.97 $31.97 $31.97 $29.25 13
2021-10-25 $31.96 $31.96 $31.96 $31.96 $29.24 13
2021-10-22 $31.98 $31.98 $31.98 $31.98 $29.25 0
2021-10-21 $31.84 $31.84 $31.84 $31.84 $29.13 0
2021-10-20 $32.00 $32.00 $32.00 $32.00 $29.28 0
2021-10-19 $31.92 $31.92 $31.92 $31.92 $29.20 583
2021-10-18 $31.75 $31.75 $31.63 $31.67 $28.97 583
2021-10-15 $31.83 $31.83 $31.83 $31.83 $29.12 22
2021-10-14 $31.61 $31.61 $31.61 $31.61 $28.92 55
2021-10-13 $31.31 $31.31 $31.31 $31.31 $28.65 1
2021-10-12 $31.00 $31.00 $31.00 $31.00 $28.36 232,920
2021-10-11 $30.99 $30.99 $30.99 $30.99 $28.35 232,920
2021-10-08 $31.08 $31.08 $31.08 $31.08 $28.43 46
2021-10-07 $31.11 $31.11 $31.11 $31.11 $28.46 0
2021-10-06 $30.91 $30.91 $30.91 $30.91 $28.27 0
2021-10-05 $31.13 $31.13 $31.13 $31.13 $28.48 0
2021-10-04 $30.94 $30.94 $30.94 $30.94 $28.30 1
2021-10-01 $31.26 $31.26 $31.26 $31.26 $28.59 1
2021-09-30 $31.16 $31.16 $31.16 $31.16 $28.50 8
2021-09-29 $31.28 $31.28 $31.28 $31.28 $28.62 1
2021-09-28 $31.37 $31.37 $31.37 $31.37 $28.70 0
2021-09-27 $32.07 $32.07 $32.07 $32.07 $29.34 3
2021-09-24 $32.10 $32.10 $32.10 $32.10 $29.37 3
2021-09-23 $32.40 $32.40 $32.40 $32.40 $29.64 1
2021-09-22 $32.05 $32.05 $32.05 $32.05 $29.32 32
2021-09-21 $31.98 $31.98 $31.98 $31.98 $29.26 19
2021-09-20 $31.68 $31.68 $31.68 $31.68 $28.98 15
2021-09-17 $32.28 $32.28 $32.28 $32.28 $29.53 0
2021-09-16 $32.64 $32.64 $32.64 $32.64 $29.86 0
2021-09-15 $32.69 $32.69 $32.69 $32.69 $29.91 3
2021-09-14 $32.59 $32.59 $32.59 $32.59 $29.81 3
2021-09-13 $32.73 $32.73 $32.73 $32.73 $29.94 3
2021-09-10 $32.49 $32.49 $32.49 $32.49 $29.72 178
2021-09-09 $32.61 $32.61 $32.61 $32.61 $29.83 178
2021-09-08 $32.57 $32.57 $32.57 $32.57 $29.79 138
2021-09-07 $32.85 $32.85 $32.79 $32.79 $30.00 138
2021-09-03 $32.85 $32.85 $32.85 $32.85 $30.05 0
2021-09-02 $32.58 $32.58 $32.58 $32.58 $29.81 139
2021-09-01 $32.43 $32.43 $32.43 $32.43 $29.67 139
2021-08-31 $32.11 $32.11 $32.11 $32.11 $29.38 38
2021-08-30 $32.15 $32.15 $32.15 $32.15 $29.41 38
2021-08-27 $32.12 $32.12 $32.12 $32.12 $29.38 54
2021-08-26 $31.80 $31.80 $31.80 $31.80 $29.09 54
2021-08-25 $32.00 $32.00 $32.00 $32.00 $29.27 51
2021-08-24 $31.91 $31.99 $31.91 $31.99 $29.26 476
2021-08-23 $31.81 $31.81 $31.81 $31.81 $29.10 0
2021-08-20 $31.48 $31.48 $31.48 $31.48 $28.80 1
2021-08-19 $31.37 $31.37 $31.37 $31.37 $28.70 1
2021-08-18 $31.69 $31.69 $31.69 $31.69 $28.99 3
2021-08-17 $31.74 $31.74 $31.74 $31.74 $29.04 106
2021-08-16 $32.08 $32.08 $32.08 $32.08 $29.35 106
2021-08-13 $32.23 $32.23 $32.23 $32.23 $29.48 7
2021-08-12 $32.08 $32.10 $32.08 $32.10 $29.36 135
2021-08-11 $32.14 $32.14 $32.14 $32.14 $29.41 2
2021-08-10 $31.93 $31.93 $31.93 $31.93 $29.21 2
2021-08-09 $31.85 $31.85 $31.85 $31.85 $29.13 3
2021-08-06 $31.87 $31.87 $31.87 $31.87 $29.16 2
2021-08-05 $32.02 $32.02 $32.02 $32.02 $29.29 0
2021-08-04 $31.87 $31.87 $31.87 $31.87 $29.16 27
2021-08-03 $31.98 $31.98 $31.98 $31.98 $29.26 27
2021-08-02 $31.82 $31.82 $31.82 $31.82 $29.11 0
2021-07-30 $31.67 $31.67 $31.67 $31.67 $28.97 328
2021-07-29 $31.79 $31.86 $31.79 $31.86 $29.15 328
2021-07-28 $31.67 $31.67 $31.67 $31.67 $28.97 56
2021-07-27 $31.54 $31.55 $31.53 $31.53 $28.84 1,219
2021-07-26 $31.66 $31.66 $31.66 $31.66 $28.97 4
2021-07-23 $31.67 $31.67 $31.67 $31.67 $28.97 1
2021-07-22 $31.50 $31.50 $31.50 $31.50 $28.82 1
2021-07-21 $31.44 $31.44 $31.44 $31.44 $28.76 22
2021-07-20 $31.00 $31.00 $31.00 $31.00 $28.36 22
2021-07-19 $30.67 $30.67 $30.67 $30.67 $28.06 8
2021-07-16 $31.24 $31.24 $31.24 $31.24 $28.58 22
2021-07-15 $31.48 $31.48 $31.48 $31.48 $28.80 22
2021-07-14 $31.87 $31.88 $31.79 $31.79 $29.08 2,864
2021-07-13 $31.69 $31.69 $31.69 $31.69 $28.99 242,687
2021-07-12 $31.88 $31.88 $31.88 $31.88 $29.16 28
2021-07-09 $31.80 $31.80 $31.80 $31.80 $29.09 28
2021-07-08 $31.23 $31.23 $31.23 $31.23 $28.57 100
2021-07-07 $31.71 $31.76 $31.71 $31.76 $29.05 100
2021-07-06 $31.61 $31.61 $31.61 $31.61 $28.91 20
2021-07-02 $31.76 $31.76 $31.76 $31.76 $29.06 1
2021-07-01 $31.49 $31.61 $31.49 $31.61 $28.92 208
2021-06-30 $31.53 $31.53 $31.53 $31.53 $28.84 10
2021-06-29 $31.83 $31.83 $31.79 $31.79 $29.08 830
2021-06-28 $31.81 $31.81 $31.81 $31.81 $29.10 762
2021-06-25 $32.04 $32.04 $32.00 $32.01 $29.28 762
2021-06-24 $31.90 $31.95 $31.90 $31.95 $29.23 108
2021-06-23 $31.64 $31.64 $31.64 $31.64 $28.94 89
2021-06-22 $31.78 $31.80 $31.78 $31.78 $29.07 1,112
2021-06-21 $31.80 $31.80 $31.80 $31.80 $29.09 5
2021-06-18 $31.39 $31.39 $31.39 $31.39 $28.71 17
2021-06-17 $32.05 $32.05 $31.97 $31.97 $29.25 144
2021-06-16 $32.42 $32.42 $32.22 $32.22 $29.47 4,315
2021-06-15 $32.47 $32.47 $32.41 $32.41 $29.65 5,700
2021-06-14 $32.46 $32.46 $32.46 $32.46 $29.69 81
2021-06-11 $32.42 $32.42 $32.42 $32.42 $29.66 279,070
2021-06-10 $32.37 $32.37 $32.37 $32.37 $29.62 2
2021-06-09 $32.77 $32.77 $32.77 $32.77 $29.58 0
2021-06-08 $32.90 $32.90 $32.90 $32.90 $29.70 0
2021-06-07 $32.89 $32.89 $32.89 $32.89 $29.70 0
2021-06-04 $32.73 $32.73 $32.73 $32.73 $29.55 99
2021-06-03 $32.43 $32.43 $32.43 $32.43 $29.28 99
2021-06-02 $32.66 $32.66 $32.66 $32.66 $29.48 201
2021-06-01 $32.50 $32.54 $32.47 $32.47 $29.32 201
2021-05-28 $32.53 $32.53 $32.47 $32.47 $29.31 1,095
2021-05-27 $32.38 $32.38 $32.38 $32.38 $29.23 1
2021-05-26 $32.23 $32.23 $32.23 $32.23 $29.10 1
2021-05-25 $32.20 $32.20 $32.20 $32.20 $29.08 36
2021-05-24 $32.25 $32.25 $32.25 $32.25 $29.11 36
2021-05-21 $32.05 $32.05 $32.05 $32.05 $28.94 0
2021-05-20 $31.98 $32.03 $31.98 $32.03 $28.92 100
2021-05-19 $31.65 $31.65 $31.65 $31.65 $28.57 241
2021-05-18 $32.10 $32.10 $31.95 $31.95 $28.85 241
2021-05-17 $31.80 $31.80 $31.80 $31.80 $28.71 86
2021-05-14 $31.89 $31.93 $31.85 $31.93 $28.83 1,039
2021-05-13 $31.30 $31.42 $31.24 $31.42 $28.37 298
2021-05-12 $31.41 $31.41 $31.17 $31.17 $28.14 293
2021-05-11 $31.85 $31.85 $31.85 $31.85 $28.76 88,208
2021-05-10 $32.26 $32.26 $32.26 $32.26 $29.12 88,208
2021-05-07 $32.41 $32.41 $32.41 $32.41 $29.26 56
2021-05-06 $32.03 $32.03 $32.03 $32.03 $28.92 0
2021-05-05 $31.83 $31.83 $31.83 $31.83 $28.74 0
2021-05-04 $31.46 $31.46 $31.46 $31.46 $28.40 954
2021-05-03 $31.89 $31.89 $31.86 $31.87 $28.77 954
2021-04-30 $31.48 $31.48 $31.48 $31.48 $28.42 54
2021-04-29 $31.72 $31.87 $31.72 $31.87 $28.77 323
2021-04-28 $31.87 $31.87 $31.87 $31.87 $28.78 0
2021-04-27 $31.83 $31.83 $31.83 $31.83 $28.73 0
2021-04-26 $31.91 $31.91 $31.91 $31.91 $28.81 0
2021-04-23 $31.83 $31.83 $31.83 $31.83 $28.74 0
2021-04-22 $31.50 $31.50 $31.50 $31.50 $28.44 0
2021-04-21 $31.60 $31.60 $31.60 $31.60 $28.53 200
2021-04-20 $31.43 $31.43 $31.36 $31.36 $28.32 200
2021-04-19 $31.90 $31.90 $31.90 $31.90 $28.80 15
2021-04-16 $31.94 $32.01 $31.94 $32.01 $28.90 100
2021-04-15 $31.78 $31.81 $31.78 $31.81 $28.72 201
2021-04-14 $31.61 $31.64 $31.61 $31.64 $28.56 106
2021-04-13 $31.61 $31.61 $31.61 $31.61 $28.54 0
2021-04-12 $31.43 $31.43 $31.43 $31.43 $28.37 1,906
2021-04-09 $31.51 $31.59 $31.51 $31.59 $28.52 1,906
2021-04-08 $31.53 $31.53 $31.51 $31.51 $28.44 2,182
2021-04-07 $31.38 $31.38 $31.38 $31.38 $28.33 62
2021-04-06 $31.25 $31.25 $31.25 $31.25 $28.21 62
2021-04-05 $31.60 $31.60 $31.60 $31.60 $28.53 2,296
2021-04-01 $31.06 $31.21 $31.06 $31.21 $28.17 2,296
2021-03-31 $30.84 $30.84 $30.84 $30.84 $27.85 0
2021-03-30 $30.91 $30.91 $30.91 $30.91 $27.91 1
2021-03-29 $31.02 $31.02 $31.02 $31.02 $28.01 1
2021-03-26 $31.05 $31.20 $31.05 $31.20 $28.17 152
2021-03-25 $30.84 $30.84 $30.84 $30.84 $27.84 2
2021-03-24 $30.63 $30.63 $30.63 $30.63 $27.66 2
2021-03-23 $30.81 $30.81 $30.79 $30.79 $27.80 1,075
2021-03-22 $31.32 $31.32 $31.22 $31.22 $28.19 397
2021-03-19 $31.19 $31.22 $31.19 $31.22 $28.18 625
2021-03-18 $31.12 $31.12 $31.12 $31.12 $28.09 1
2021-03-17 $31.34 $31.34 $31.34 $31.34 $28.30 0
2021-03-16 $31.20 $31.20 $31.20 $31.20 $28.17 22
2021-03-15 $31.14 $31.14 $31.14 $31.14 $28.11 22
2021-03-12 $31.07 $31.07 $31.07 $31.07 $28.05 53
2021-03-11 $30.93 $30.93 $30.93 $30.93 $27.92 1
2021-03-10 $30.76 $30.76 $30.76 $30.76 $27.78 1
2021-03-09 $30.59 $30.60 $30.59 $30.60 $27.63 100
2021-03-08 $30.19 $30.19 $30.19 $30.19 $27.26 89,825
2021-03-05 $30.28 $30.28 $30.28 $30.28 $27.34 1
2021-03-04 $30.05 $30.05 $30.05 $30.05 $27.13 0
2021-03-03 $30.34 $30.34 $30.34 $30.34 $27.39 1
2021-03-02 $30.46 $30.46 $30.46 $30.46 $27.50 1
2021-03-01 $30.50 $30.50 $30.50 $30.50 $27.54 7
2021-02-26 $30.00 $30.00 $30.00 $30.00 $27.08 1
2021-02-25 $30.46 $30.46 $30.46 $30.46 $27.50 1
2021-02-24 $30.95 $30.95 $30.95 $30.95 $27.94 0
2021-02-23 $30.84 $30.84 $30.84 $30.84 $27.84 0
2021-02-22 $30.78 $30.78 $30.78 $30.78 $27.79 2
2021-02-19 $30.77 $30.77 $30.77 $30.77 $27.78 2
2021-02-18 $30.56 $30.64 $30.56 $30.64 $27.67 440
2021-02-17 $30.87 $30.87 $30.87 $30.87 $27.87 20
2021-02-16 $30.99 $31.02 $30.95 $31.02 $28.01 16,890
2021-02-12 $30.90 $30.90 $30.90 $30.90 $27.90 0
2021-02-11 $30.76 $30.76 $30.76 $30.76 $27.77 72
2021-02-10 $30.59 $30.59 $30.59 $30.59 $27.62 72
2021-02-09 $30.69 $30.69 $30.69 $30.69 $27.71 13
2021-02-08 $30.57 $30.57 $30.57 $30.57 $27.60 13
2021-02-05 $30.28 $30.35 $30.28 $30.35 $27.40 252
2021-02-04 $30.09 $30.09 $30.09 $30.09 $27.17 18
2021-02-03 $30.09 $30.09 $30.08 $30.08 $27.16 130
2021-02-02 $29.90 $30.01 $29.90 $30.01 $27.09 100
2021-02-01 $29.70 $29.70 $29.70 $29.70 $26.82 65
2021-01-29 $29.64 $29.71 $29.32 $29.36 $26.51 4,259
2021-01-28 $29.83 $29.83 $29.83 $29.83 $26.93 284
2021-01-27 $29.84 $29.86 $29.58 $29.58 $26.70 284
2021-01-26 $30.16 $30.16 $30.16 $30.16 $27.23 2
2021-01-25 $30.09 $30.09 $30.09 $30.09 $27.17 12
2021-01-22 $30.17 $30.17 $30.17 $30.17 $27.24 144
2021-01-21 $30.23 $30.31 $30.23 $30.31 $27.37 278
2021-01-20 $30.30 $30.30 $30.30 $30.30 $27.35 9
2021-01-19 $30.08 $30.08 $30.06 $30.06 $27.14 3,831
2021-01-15 $29.86 $29.86 $29.86 $29.86 $26.96 1
2021-01-14 $30.38 $30.38 $30.31 $30.31 $27.37 407
2021-01-13 $30.09 $30.09 $30.09 $30.09 $27.17 17,025
2021-01-12 $30.05 $30.13 $30.05 $30.10 $27.18 17,025
2021-01-11 $29.87 $29.87 $29.87 $29.87 $26.97 3
2021-01-08 $30.29 $30.29 $30.29 $30.29 $27.35 55,063
2021-01-07 $30.08 $30.08 $30.08 $30.08 $27.16 15
2021-01-06 $30.05 $30.05 $30.05 $30.05 $27.13 0
2021-01-05 $29.68 $29.68 $29.68 $29.68 $26.80 0
2021-01-04 $29.34 $29.34 $29.34 $29.34 $26.49 0
2020-12-31 $29.32 $29.32 $29.32 $29.32 $26.47 0
2020-12-30 $29.47 $29.47 $29.47 $29.47 $26.61 0
2020-12-29 $29.39 $29.39 $29.39 $29.39 $26.54 20
2020-12-28 $29.21 $29.21 $29.21 $29.21 $26.38 20
2020-12-24 $29.06 $29.06 $29.06 $29.06 $26.24 0
2020-12-23 $29.05 $29.05 $29.05 $29.05 $26.23 0
2020-12-22 $28.73 $28.73 $28.73 $28.73 $25.94 22
2020-12-21 $28.79 $28.79 $28.79 $28.79 $25.99 22
2020-12-18 $29.17 $29.17 $29.17 $29.17 $26.34 7
2020-12-17 $29.41 $29.42 $29.29 $29.29 $26.45 1,806
2020-12-16 $29.15 $29.16 $29.15 $29.16 $26.33 209
2020-12-15 $29.08 $29.08 $29.08 $29.08 $26.25 2
2020-12-14 $28.80 $28.80 $28.80 $28.80 $26.00 117
2020-12-11 $28.96 $28.97 $28.96 $28.97 $25.91 117
2020-12-10 $29.06 $29.14 $29.06 $29.14 $26.07 2,001
2020-12-09 $29.05 $29.05 $29.05 $29.05 $25.99 0
2020-12-08 $29.00 $29.00 $29.00 $29.00 $25.94 680
2020-12-07 $28.97 $28.99 $28.93 $28.93 $25.88 680
2020-12-04 $29.13 $29.13 $29.13 $29.13 $26.06 0
2020-12-03 $28.89 $28.89 $28.89 $28.89 $25.85 0
2020-12-02 $28.82 $28.82 $28.82 $28.82 $25.78 753
2020-12-01 $28.90 $28.90 $28.84 $28.84 $25.80 753
2020-11-30 $28.77 $28.85 $28.29 $28.29 $25.31 300
2020-11-27 $28.83 $28.83 $28.83 $28.83 $25.79 1
2020-11-25 $28.70 $28.70 $28.70 $28.70 $25.67 1
2020-11-24 $28.77 $28.77 $28.77 $28.77 $25.74 10
2020-11-23 $28.26 $28.26 $28.26 $28.26 $25.29 10
2020-11-20 $28.25 $28.25 $28.25 $28.25 $25.27 0
2020-11-19 $28.14 $28.14 $28.14 $28.14 $25.17 0
2020-11-18 $28.01 $28.01 $28.01 $28.01 $25.05 0
2020-11-17 $28.12 $28.12 $28.12 $28.12 $25.15 13
2020-11-16 $28.08 $28.08 $28.08 $28.08 $25.12 13
2020-11-13 $27.58 $27.76 $27.58 $27.70 $24.78 373
2020-11-12 $27.31 $27.31 $27.31 $27.31 $24.43 0
2020-11-11 $27.75 $27.75 $27.75 $27.75 $24.83 162
2020-11-10 $27.58 $27.60 $27.58 $27.60 $24.69 162
2020-11-09 $27.34 $27.34 $27.34 $27.34 $24.46 178,499
2020-11-06 $26.48 $26.48 $26.48 $26.48 $23.69 178,499
2020-11-05 $26.40 $26.41 $26.29 $26.37 $23.59 2,708
2020-11-04 $25.75 $25.75 $25.75 $25.75 $23.04 1
2020-11-03 $25.65 $25.65 $25.65 $25.65 $22.94 23
2020-11-02 $24.97 $24.97 $24.97 $24.97 $22.34 23
2020-10-30 $24.65 $24.65 $24.65 $24.65 $22.05 0
2020-10-29 $24.81 $24.81 $24.81 $24.81 $22.20 3,111
2020-10-28 $24.82 $24.89 $24.62 $24.62 $22.03 3,111
2020-10-27 $25.57 $25.58 $25.35 $25.37 $22.70 4,875
2020-10-26 $25.90 $25.90 $25.56 $25.64 $22.94 5,500
2020-10-23 $26.23 $26.24 $26.12 $26.21 $23.45 5,262
2020-10-22 $26.06 $26.20 $26.05 $26.16 $23.40 5,338
2020-10-21 $26.24 $26.24 $26.24 $26.24 $23.47 0
2020-10-20 $26.26 $26.26 $26.26 $26.26 $23.49 0
2020-10-19 $26.10 $26.10 $26.10 $26.10 $23.35 20,610
2020-10-16 $26.25 $26.25 $26.24 $26.24 $23.47 20,610
2020-10-15 $26.13 $26.13 $26.13 $26.13 $23.37 34
2020-10-14 $26.43 $26.43 $26.43 $26.43 $23.64 20,572
2020-10-13 $26.44 $26.44 $26.44 $26.44 $23.66 0
2020-10-12 $26.70 $26.70 $26.70 $26.70 $23.89 68
2020-10-09 $26.60 $26.60 $26.60 $26.60 $23.80 68
2020-10-08 $26.47 $26.47 $26.47 $26.47 $23.68 5
2020-10-07 $26.39 $26.39 $26.33 $26.33 $23.55 373
2020-10-06 $26.07 $26.07 $26.07 $26.07 $23.32 1
2020-10-05 $26.25 $26.25 $26.25 $26.25 $23.48 1
2020-10-02 $25.81 $25.81 $25.81 $25.81 $23.09 5
2020-10-01 $25.87 $25.87 $25.87 $25.87 $23.14 1
2020-09-30 $25.76 $25.76 $25.76 $25.76 $23.05 1
2020-09-29 $25.82 $25.82 $25.82 $25.82 $23.09 0
2020-09-28 $25.85 $25.85 $25.85 $25.85 $23.13 0
2020-09-25 $25.45 $25.45 $25.45 $25.45 $22.76 0
2020-09-24 $25.39 $25.39 $25.39 $25.39 $22.71 0
2020-09-23 $25.40 $25.40 $25.40 $25.40 $22.72 20
2020-09-22 $25.63 $25.63 $25.63 $25.63 $22.93 20
2020-09-21 $25.61 $25.61 $25.61 $25.61 $22.91 14
2020-09-18 $26.28 $26.28 $26.28 $26.28 $23.51 0
2020-09-17 $26.47 $26.47 $26.47 $26.47 $23.68 77
2020-09-16 $26.44 $26.44 $26.44 $26.44 $23.65 77
2020-09-15 $26.43 $26.43 $26.43 $26.43 $23.64 42
2020-09-14 $26.33 $26.33 $26.33 $26.33 $23.56 1
2020-09-11 $26.14 $26.14 $26.14 $26.14 $23.38 58
2020-09-10 $25.93 $25.93 $25.93 $25.93 $23.19 58
2020-09-09 $26.17 $26.17 $26.17 $26.17 $23.41 0
2020-09-08 $25.74 $25.74 $25.74 $25.74 $23.03 0
2020-09-04 $26.07 $26.07 $26.07 $26.07 $23.32 0
2020-09-03 $25.98 $25.98 $25.98 $25.98 $23.24 0
2020-09-02 $26.53 $26.53 $26.53 $26.53 $23.74 0
2020-09-01 $26.20 $26.20 $26.20 $26.20 $23.44 0
2020-08-31 $26.28 $26.28 $26.28 $26.28 $23.51 0
2020-08-28 $26.39 $26.39 $26.39 $26.39 $23.61 19
2020-08-27 $26.26 $26.26 $26.18 $26.19 $23.43 200
2020-08-26 $26.44 $26.44 $26.44 $26.44 $23.66 1
2020-08-25 $26.28 $26.28 $26.28 $26.28 $23.51 1
2020-08-24 $26.23 $26.23 $26.23 $26.23 $23.47 1
2020-08-21 $25.91 $25.91 $25.91 $25.91 $23.18 79
2020-08-20 $26.04 $26.04 $26.04 $26.04 $23.30 3
2020-08-19 $26.10 $26.10 $26.10 $26.10 $23.35 41
2020-08-18 $26.25 $26.25 $26.25 $26.25 $23.48 15
2020-08-17 $26.21 $26.21 $26.21 $26.21 $23.44 29
2020-08-14 $26.03 $26.03 $26.03 $26.03 $23.28 34
2020-08-13 $26.36 $26.36 $26.18 $26.18 $23.42 170
2020-08-12 $26.29 $26.29 $26.29 $26.29 $23.52 1
2020-08-11 $25.78 $25.78 $25.78 $25.78 $23.07 0
2020-08-10 $25.60 $25.60 $25.60 $25.60 $22.90 166,815
2020-08-07 $25.38 $25.63 $25.38 $25.62 $22.92 166,815
2020-08-06 $25.30 $25.56 $25.30 $25.56 $22.87 9,100
2020-08-05 $25.24 $25.24 $25.24 $25.24 $22.58 48
2020-08-04 $25.05 $25.05 $25.05 $25.05 $22.41 0
2020-08-03 $24.80 $24.80 $24.80 $24.80 $22.18 15
2020-07-31 $24.38 $24.38 $24.38 $24.38 $21.81 15
2020-07-30 $24.90 $24.90 $24.90 $24.90 $22.27 14
2020-07-29 $25.23 $25.23 $25.23 $25.23 $22.57 0
2020-07-28 $25.05 $25.05 $25.05 $25.05 $22.41 3
2020-07-27 $25.21 $25.21 $25.21 $25.21 $22.55 3
2020-07-24 $24.90 $24.90 $24.90 $24.90 $22.27 0
2020-07-23 $25.01 $25.01 $25.01 $25.01 $22.37 4
2020-07-22 $25.20 $25.20 $25.20 $25.20 $22.55 4
2020-07-21 $25.12 $25.12 $25.12 $25.12 $22.47 0
2020-07-20 $25.09 $25.09 $25.09 $25.09 $22.44 0
2020-07-17 $24.98 $24.98 $24.98 $24.98 $22.35 0
2020-07-16 $24.90 $24.90 $24.90 $24.90 $22.28 0
2020-07-15 $25.05 $25.05 $25.05 $25.05 $22.41 0
2020-07-14 $24.73 $24.73 $24.73 $24.73 $22.12 100
2020-07-13 $24.37 $24.37 $24.37 $24.37 $21.80 7
2020-07-10 $24.41 $24.50 $24.41 $24.50 $21.91 584
2020-07-09 $24.24 $24.24 $24.24 $24.24 $21.69 1
2020-07-08 $24.55 $24.55 $24.55 $24.55 $21.97 28,700
2020-07-07 $24.41 $24.41 $24.41 $24.41 $21.84 1
2020-07-06 $24.74 $24.76 $24.74 $24.75 $22.14 1,430
2020-07-02 $24.34 $24.34 $24.34 $24.34 $21.78 100
2020-07-01 $24.12 $24.12 $24.12 $24.12 $21.58 100
2020-06-30 $24.11 $24.11 $24.11 $24.11 $21.57 0
2020-06-29 $24.05 $24.05 $24.04 $24.04 $21.51 100
2020-06-26 $23.87 $23.87 $23.87 $23.87 $21.36 1
2020-06-25 $24.23 $24.23 $24.23 $24.23 $21.67 14
2020-06-24 $23.96 $23.96 $23.96 $23.96 $21.44 3
2020-06-23 $24.60 $24.60 $24.60 $24.60 $22.01 3
2020-06-22 $24.47 $24.47 $24.47 $24.47 $21.89 17
2020-06-19 $24.30 $24.30 $24.25 $24.25 $21.69 202
2020-06-18 $24.40 $24.40 $24.40 $24.40 $21.83 0
2020-06-17 $24.54 $24.54 $24.54 $24.54 $21.96 15
2020-06-16 $24.60 $24.60 $24.51 $24.51 $21.92 321
2020-06-15 $24.18 $24.18 $24.18 $24.18 $21.63 0
2020-06-12 $24.13 $24.31 $24.13 $24.31 $21.62 100
2020-06-11 $24.27 $24.27 $23.86 $23.86 $21.22 201
2020-06-10 $25.35 $25.35 $25.35 $25.35 $22.55 0
2020-06-09 $25.45 $25.49 $25.40 $25.43 $22.62 2,671
2020-06-08 $25.83 $25.83 $25.83 $25.83 $22.97 2
2020-06-05 $25.63 $25.63 $25.35 $25.35 $22.55 53,434
2020-06-04 $25.08 $25.08 $25.08 $25.08 $22.30 13
2020-06-03 $25.19 $25.23 $25.19 $25.23 $22.44 101
2020-06-02 $24.68 $24.68 $24.68 $24.68 $21.95 0
2020-06-01 $24.35 $24.35 $24.35 $24.35 $21.66 0
2020-05-29 $23.84 $23.84 $23.84 $23.84 $21.20 0
2020-05-28 $23.96 $23.96 $23.96 $23.96 $21.31 0
2020-05-27 $23.76 $23.76 $23.76 $23.76 $21.13 1
2020-05-26 $23.49 $23.49 $23.49 $23.49 $20.89 0
2020-05-22 $22.72 $22.72 $22.72 $22.72 $20.20 0
2020-05-21 $22.77 $22.77 $22.77 $22.77 $20.25 9
2020-05-20 $22.98 $22.98 $22.98 $22.98 $20.44 10
2020-05-19 $22.57 $22.57 $22.57 $22.57 $20.07 0
2020-05-18 $22.84 $22.84 $22.84 $22.84 $20.31 122
2020-05-15 $21.97 $21.97 $21.97 $21.97 $19.54 8
2020-05-14 $21.75 $21.94 $21.75 $21.94 $19.52 310
2020-05-13 $22.17 $22.17 $22.17 $22.17 $19.72 0
2020-05-12 $22.38 $22.38 $22.38 $22.38 $19.90 1
2020-05-11 $22.68 $22.68 $22.68 $22.68 $20.17 0
2020-05-08 $22.51 $22.62 $22.51 $22.62 $20.12 5,902
2020-05-07 $21.80 $21.80 $21.80 $21.80 $19.39 345,440
2020-05-06 $21.95 $21.95 $21.95 $21.95 $19.52 0
2020-05-05 $21.82 $21.82 $21.82 $21.82 $19.41 0
2020-05-04 $21.86 $21.86 $21.86 $21.86 $19.44 0
2020-05-01 $22.37 $22.37 $22.37 $22.37 $19.90 14
2020-04-30 $22.41 $22.42 $22.33 $22.37 $19.90 745
2020-04-29 $22.91 $22.91 $22.57 $22.57 $20.07 7,071
2020-04-28 $22.04 $22.04 $22.04 $22.04 $19.60 3
2020-04-27 $21.69 $21.69 $21.69 $21.69 $19.29 7
2020-04-24 $21.48 $21.48 $21.48 $21.48 $19.11 0
2020-04-23 $21.45 $21.45 $21.45 $21.45 $19.08 17
2020-04-22 $21.12 $21.12 $21.12 $21.12 $18.78 0
2020-04-21 $21.52 $21.52 $21.52 $21.52 $19.14 2
2020-04-20 $21.81 $21.81 $21.81 $21.81 $19.40 0
2020-04-17 $21.30 $21.30 $21.30 $21.30 $18.95 2
2020-04-16 $21.33 $21.33 $21.33 $21.33 $18.97 1
2020-04-15 $21.98 $21.98 $21.98 $21.98 $19.55 0
2020-04-14 $21.61 $21.61 $21.61 $21.61 $19.22 9
2020-04-13 $21.77 $21.77 $21.77 $21.77 $19.37 0
2020-04-09 $21.27 $21.27 $21.27 $21.27 $18.92 16
2020-04-08 $21.09 $21.09 $21.09 $21.09 $18.75 0
2020-04-07 $20.85 $20.85 $20.85 $20.85 $18.55 2,375
2020-04-06 $19.74 $19.74 $19.74 $19.74 $17.55 0
2020-04-03 $20.22 $20.22 $20.22 $20.22 $17.98 0
2020-04-02 $20.22 $20.22 $20.22 $20.22 $17.98 3
2020-04-01 $19.94 $19.94 $19.94 $19.94 $17.74 0
2020-03-31 $20.78 $20.78 $20.78 $20.78 $18.48 0
2020-03-30 $21.01 $21.01 $21.01 $21.01 $18.69 0
2020-03-27 $20.45 $20.73 $20.45 $20.66 $18.37 1,999
2020-03-26 $20.95 $21.26 $20.95 $21.26 $18.91 200
2020-03-25 $20.33 $20.33 $20.33 $20.33 $18.08 1
2020-03-24 $19.65 $19.74 $19.65 $19.74 $17.55 410
2020-03-23 $18.37 $18.37 $18.19 $18.29 $16.26 400
2020-03-20 $18.58 $18.58 $18.58 $18.58 $16.52 0
2020-03-19 $18.55 $18.76 $18.48 $18.75 $16.68 2,315
2020-03-18 $18.44 $18.44 $18.44 $18.44 $16.40 0
2020-03-17 $19.09 $19.40 $19.09 $19.40 $17.25 129
2020-03-16 $18.70 $18.70 $18.65 $18.65 $16.59 863
2020-03-13 $20.80 $20.80 $20.80 $20.80 $18.50 1
2020-03-12 $20.04 $20.04 $19.79 $19.79 $17.60 860
2020-03-11 $22.26 $22.26 $22.26 $22.26 $19.80 0
2020-03-10 $23.69 $23.69 $23.37 $23.37 $20.78 400
2020-03-09 $22.94 $22.94 $22.69 $22.69 $20.18 137
2020-03-06 $24.57 $24.57 $24.57 $24.57 $21.85 46
2020-03-05 $24.91 $24.91 $24.91 $24.91 $22.16 0
2020-03-04 $25.59 $25.59 $25.59 $25.59 $22.76 0
2020-03-03 $25.23 $25.23 $24.84 $24.97 $22.21 2,126
2020-03-02 $25.19 $25.19 $25.19 $25.19 $22.40 117
2020-02-28 $24.58 $24.81 $24.35 $24.81 $22.06 6,811
2020-02-27 $25.08 $25.08 $25.08 $25.08 $22.30 0
2020-02-26 $26.09 $26.09 $25.88 $25.88 $23.02 275
2020-02-25 $26.05 $26.05 $25.86 $25.86 $23.00 354
2020-02-24 $26.28 $26.28 $26.28 $26.28 $23.37 6
2020-02-21 $27.28 $27.36 $27.28 $27.28 $24.26 573
2020-02-20 $27.44 $27.44 $27.44 $27.44 $24.40 62
2020-02-19 $27.63 $27.63 $27.63 $27.63 $24.57 1
2020-02-18 $27.56 $27.56 $27.54 $27.54 $24.49 159
2020-02-14 $27.76 $27.76 $27.76 $27.76 $24.69 102
2020-02-13 $27.80 $27.80 $27.79 $27.79 $24.71 716
2020-02-12 $27.96 $27.96 $27.96 $27.96 $24.87 41
2020-02-11 $27.87 $27.89 $27.86 $27.87 $24.79 2,570
2020-02-10 $27.70 $27.73 $27.70 $27.73 $24.66 118,870
2020-02-07 $27.71 $27.71 $27.71 $27.71 $24.65 101
2020-02-06 $27.98 $27.98 $27.98 $27.98 $24.88 10
2020-02-05 $27.92 $27.93 $27.92 $27.93 $24.84 631
2020-02-04 $27.65 $27.66 $27.65 $27.66 $24.60 412
2020-02-03 $27.25 $27.25 $27.25 $27.25 $24.24 0
2020-01-31 $27.15 $27.17 $27.15 $27.17 $24.16 102
2020-01-30 $27.44 $27.64 $27.44 $27.64 $24.58 573
2020-01-29 $27.91 $27.91 $27.65 $27.65 $24.59 156
2020-01-28 $27.55 $27.68 $27.55 $27.68 $24.62 1,487
2020-01-27 $27.44 $27.47 $27.43 $27.43 $24.40 2,335
2020-01-24 $27.98 $27.98 $27.98 $27.98 $24.89 0
2020-01-23 $28.11 $28.14 $28.11 $28.14 $25.02 279
2020-01-22 $28.22 $28.22 $28.22 $28.22 $25.09 0
2020-01-21 $28.16 $28.16 $28.16 $28.16 $25.04 222
2020-01-17 $28.39 $28.39 $28.39 $28.39 $25.25 0
2020-01-16 $28.29 $28.32 $28.29 $28.32 $25.19 100
2020-01-15 $28.19 $28.19 $28.19 $28.19 $25.07 0
2020-01-14 $28.21 $28.21 $28.21 $28.21 $25.09 1
2020-01-13 $28.18 $28.18 $28.18 $28.18 $25.07 76,251
2020-01-10 $28.02 $28.02 $28.02 $28.02 $24.92 2
2020-01-09 $28.12 $28.12 $28.12 $28.12 $25.01 0
2020-01-08 $28.09 $28.09 $28.09 $28.09 $24.98 33,938
2020-01-07 $28.05 $28.05 $28.05 $28.05 $24.95 1
2020-01-06 $28.08 $28.08 $28.08 $28.08 $24.97 2
2020-01-03 $28.19 $28.19 $27.99 $27.99 $24.90 662
2020-01-02 $28.31 $28.31 $28.31 $28.31 $25.18 0
2019-12-31 $27.98 $28.06 $27.98 $28.06 $24.96 300
2019-12-30 $28.15 $28.15 $27.97 $27.97 $24.87 2,587
2019-12-27 $28.14 $28.14 $28.14 $28.14 $25.03 4
2019-12-26 $28.10 $28.10 $28.10 $28.10 $24.99 25
2019-12-24 $28.00 $28.00 $28.00 $28.00 $24.90 59
2019-12-23 $28.01 $28.01 $28.01 $28.01 $24.91 93
2019-12-20 $27.99 $27.99 $27.99 $27.99 $24.89 2
2019-12-19 $27.94 $27.94 $27.94 $27.94 $24.85 0
2019-12-18 $27.94 $27.94 $27.94 $27.94 $24.85 54
2019-12-17 $28.04 $28.04 $28.04 $28.04 $24.93 0
2019-12-16 $28.13 $28.13 $28.13 $28.13 $25.02 11
2019-12-13 $28.08 $28.08 $28.08 $28.08 $24.82 0
2019-12-12 $27.88 $27.93 $27.88 $27.93 $24.69 358
2019-12-11 $27.76 $27.76 $27.76 $27.76 $24.54 0
2019-12-10 $27.64 $27.64 $27.64 $27.64 $24.44 0
2019-12-09 $27.68 $27.68 $27.68 $27.68 $24.47 8
2019-12-06 $27.77 $27.77 $27.77 $27.77 $24.55 11
2019-12-05 $27.53 $27.53 $27.53 $27.53 $24.34 10
2019-12-04 $27.53 $27.53 $27.53 $27.53 $24.34 1
2019-12-03 $27.29 $27.29 $27.29 $27.29 $24.13 0
2019-12-02 $27.36 $27.36 $27.36 $27.36 $24.19 50
2019-11-29 $27.50 $27.50 $27.50 $27.50 $24.31 1
2019-11-27 $27.71 $27.71 $27.71 $27.71 $24.50 1
2019-11-26 $27.64 $27.64 $27.64 $27.64 $24.44 83
2019-11-25 $27.75 $27.75 $27.61 $27.61 $24.41 1,048
2019-11-22 $27.40 $27.40 $27.40 $27.40 $24.22 0
2019-11-21 $27.37 $27.37 $27.33 $27.36 $24.19 1,848
2019-11-20 $27.39 $27.39 $27.39 $27.39 $24.22 4
2019-11-19 $27.53 $27.53 $27.53 $27.53 $24.34 0
2019-11-18 $27.55 $27.55 $27.55 $27.55 $24.36 0
2019-11-15 $27.31 $27.54 $27.31 $27.53 $24.34 1,671
2019-11-14 $27.35 $27.35 $27.35 $27.35 $24.18 258,569
2019-11-13 $27.43 $27.43 $27.43 $27.43 $24.25 1
2019-11-12 $27.51 $27.51 $27.51 $27.51 $24.33 175
2019-11-11 $27.51 $27.51 $27.51 $27.51 $24.32 12
2019-11-08 $27.65 $27.65 $27.54 $27.54 $24.35 2,353
2019-11-07 $27.59 $27.59 $27.59 $27.59 $24.39 1
2019-11-06 $27.48 $27.48 $27.48 $27.48 $24.30 14
2019-11-05 $27.49 $27.49 $27.49 $27.49 $24.30 1
2019-11-04 $27.47 $27.47 $27.47 $27.47 $24.29 2
2019-11-01 $27.32 $27.32 $27.32 $27.32 $24.15 0
2019-10-31 $27.04 $27.04 $27.04 $27.04 $23.91 10
2019-10-30 $26.97 $27.11 $26.97 $27.11 $23.97 100
2019-10-29 $27.05 $27.05 $27.05 $27.05 $23.92 0
2019-10-28 $27.05 $27.05 $27.05 $27.05 $23.91 1
2019-10-25 $26.92 $26.92 $26.92 $26.92 $23.80 107
2019-10-24 $26.88 $26.89 $26.88 $26.89 $23.78 100
2019-10-23 $26.87 $26.87 $26.87 $26.87 $23.76 0
2019-10-22 $26.83 $26.90 $26.74 $26.74 $23.64 1,144
2019-10-21 $26.79 $26.79 $26.79 $26.79 $23.68 30
2019-10-18 $26.57 $26.57 $26.57 $26.57 $23.49 212
2019-10-17 $26.62 $26.62 $26.62 $26.62 $23.53 10
2019-10-16 $26.58 $26.60 $26.58 $26.60 $23.51 198
2019-10-15 $26.39 $26.58 $26.39 $26.58 $23.50 500
2019-10-14 $26.24 $26.32 $26.23 $26.25 $23.21 1,596
2019-10-11 $26.27 $26.35 $26.27 $26.35 $23.30 100
2019-10-10 $25.88 $25.88 $25.88 $25.88 $22.88 0
2019-10-09 $25.70 $25.76 $25.70 $25.76 $22.77 4,104
2019-10-08 $25.59 $25.59 $25.59 $25.59 $22.62 0
2019-10-07 $25.86 $25.86 $25.86 $25.86 $22.86 1
2019-10-04 $25.90 $25.90 $25.90 $25.90 $22.90 0
2019-10-03 $25.59 $25.66 $25.59 $25.66 $22.69 276
2019-10-02 $25.55 $25.55 $25.55 $25.55 $22.59 0
2019-10-01 $26.00 $26.00 $25.98 $25.98 $22.97 870
2019-09-30 $26.13 $26.16 $26.13 $26.16 $23.13 148
2019-09-27 $26.10 $26.10 $26.10 $26.10 $23.08 0
2019-09-26 $26.29 $26.29 $26.24 $26.26 $23.22 582
2019-09-25 $26.15 $26.20 $26.15 $26.20 $23.16 1,479
2019-09-24 $26.25 $26.25 $26.20 $26.25 $23.21 848
2019-09-23 $26.25 $26.29 $26.25 $26.29 $23.24 388
2019-09-20 $26.36 $26.36 $26.36 $26.36 $23.31 1,000
2019-09-19 $26.44 $26.44 $26.44 $26.44 $23.38 0
2019-09-18 $26.33 $26.33 $26.33 $26.33 $23.27 61
2019-09-17 $26.39 $26.39 $26.39 $26.39 $23.33 3
2019-09-16 $26.33 $26.33 $26.33 $26.33 $23.28 0
2019-09-13 $26.47 $26.51 $26.47 $26.51 $23.43 126
2019-09-12 $26.34 $26.34 $26.34 $26.34 $23.29 1
2019-09-11 $26.20 $26.20 $26.20 $26.20 $23.16 45
2019-09-10 $25.99 $25.99 $25.99 $25.99 $22.98 0
2019-09-09 $25.90 $25.90 $25.90 $25.90 $22.89 1
2019-09-06 $25.82 $25.82 $25.82 $25.82 $22.83 100
2019-09-05 $25.75 $25.75 $25.75 $25.75 $22.76 333
2019-09-04 $25.50 $25.50 $25.50 $25.50 $22.54 0
2019-09-03 $25.20 $25.20 $25.20 $25.20 $22.28 100
2019-08-30 $25.28 $25.28 $25.28 $25.28 $22.35 0
2019-08-29 $25.18 $25.18 $25.18 $25.18 $22.26 12
2019-08-28 $24.98 $24.98 $24.98 $24.98 $22.09 3
2019-08-27 $25.02 $25.02 $25.02 $25.02 $22.12 0
2019-08-26 $24.97 $24.99 $24.97 $24.99 $22.10 120
2019-08-23 $24.78 $24.78 $24.78 $24.78 $21.91 0
2019-08-22 $25.11 $25.11 $25.11 $25.11 $22.20 0
2019-08-21 $25.15 $25.15 $25.15 $25.15 $22.23 1
2019-08-20 $24.96 $24.96 $24.96 $24.96 $22.07 0
2019-08-19 $25.02 $25.02 $25.02 $25.02 $22.12 0
2019-08-16 $24.81 $24.88 $24.81 $24.88 $22.00 178
2019-08-15 $24.57 $24.57 $24.57 $24.57 $21.72 15
2019-08-14 $24.52 $24.52 $24.52 $24.52 $21.67 4
2019-08-13 $25.16 $25.16 $25.16 $25.16 $22.24 0
2019-08-12 $24.93 $24.93 $24.93 $24.93 $22.04 1
2019-08-09 $25.22 $25.22 $25.22 $25.22 $22.29 0
2019-08-08 $25.37 $25.39 $25.37 $25.39 $22.44 200
2019-08-07 $25.08 $25.18 $25.08 $25.18 $22.26 141
2019-08-06 $24.88 $25.03 $24.88 $25.03 $22.13 1,611
2019-08-05 $24.86 $24.86 $24.86 $24.86 $21.98 11
2019-08-02 $25.46 $25.47 $25.46 $25.47 $22.52 147
2019-08-01 $25.64 $25.64 $25.64 $25.64 $22.67 15
2019-07-31 $25.76 $25.76 $25.76 $25.76 $22.77 5
2019-07-30 $25.93 $25.93 $25.93 $25.93 $22.93 1
2019-07-29 $26.22 $26.22 $26.21 $26.21 $23.17 205
2019-07-26 $26.22 $26.22 $26.22 $26.22 $23.18 0
2019-07-25 $26.20 $26.20 $26.20 $26.20 $23.16 0
2019-07-24 $26.47 $26.47 $26.47 $26.47 $23.40 0
2019-07-23 $26.39 $26.40 $26.39 $26.40 $23.34 156
2019-07-22 $26.26 $26.26 $26.24 $26.24 $23.20 839
2019-07-19 $26.24 $26.24 $26.24 $26.24 $23.20 0
2019-07-18 $26.26 $26.26 $26.26 $26.26 $23.22 0
2019-07-17 $26.27 $26.27 $26.27 $26.27 $23.23 0
2019-07-16 $26.35 $26.35 $26.33 $26.33 $23.28 200
2019-07-15 $26.44 $26.44 $26.42 $26.42 $23.35 604
2019-07-12 $26.37 $26.42 $26.37 $26.39 $23.33 960
2019-07-11 $26.40 $26.40 $26.35 $26.35 $23.30 300
2019-07-10 $26.38 $26.38 $26.32 $26.35 $23.30 411
2019-07-09 $26.21 $26.24 $26.21 $26.24 $23.20 401
2019-07-08 $26.41 $26.43 $26.40 $26.40 $23.34 11,614
2019-07-05 $26.43 $26.54 $26.43 $26.54 $23.46 113
2019-07-03 $26.70 $26.70 $26.70 $26.70 $23.60 0
2019-07-02 $26.54 $26.54 $26.54 $26.54 $23.46 0
2019-07-01 $26.48 $26.48 $26.48 $26.48 $23.41 0
2019-06-28 $26.28 $26.28 $26.28 $26.28 $23.24 1
2019-06-27 $26.18 $26.18 $26.18 $26.18 $23.15 3
2019-06-26 $26.07 $26.07 $26.07 $26.07 $23.05 0
2019-06-25 $26.06 $26.06 $26.06 $26.06 $23.04 48
2019-06-24 $26.22 $26.22 $26.18 $26.18 $23.15 944
2019-06-21 $26.17 $26.17 $26.17 $26.17 $23.14 6
2019-06-20 $26.27 $26.27 $26.27 $26.27 $23.23 0
2019-06-19 $25.97 $26.05 $25.97 $26.05 $23.03 135
2019-06-18 $25.84 $25.84 $25.83 $25.83 $22.84 1,612
2019-06-17 $25.57 $25.57 $25.57 $25.57 $22.61 0
2019-06-14 $26.04 $26.04 $26.04 $26.04 $22.62 4
2019-06-13 $26.20 $26.20 $26.20 $26.20 $22.75 13
2019-06-12 $26.21 $26.21 $26.21 $26.21 $22.77 0
2019-06-11 $26.39 $26.39 $26.37 $26.37 $22.90 101
2019-06-10 $26.04 $26.23 $26.04 $26.23 $22.78 232
2019-06-07 $26.15 $26.15 $26.15 $26.15 $22.71 1
2019-06-06 $25.86 $25.86 $25.86 $25.86 $22.46 0
2019-06-05 $25.79 $25.79 $25.79 $25.79 $22.40 0
2019-06-04 $25.79 $25.79 $25.79 $25.79 $22.40 0
2019-06-03 $25.33 $25.43 $25.33 $25.43 $22.08 1,076
2019-05-31 $25.36 $25.36 $25.33 $25.33 $22.00 281
2019-05-30 $25.50 $25.50 $25.50 $25.50 $22.15 0
2019-05-29 $25.47 $25.47 $25.43 $25.43 $22.08 101
2019-05-28 $25.62 $25.62 $25.62 $25.62 $22.25 18
2019-05-24 $25.84 $25.84 $25.84 $25.84 $22.44 0
2019-05-23 $25.58 $25.58 $25.58 $25.58 $22.22 2
2019-05-22 $25.86 $25.86 $25.86 $25.86 $22.46 0
2019-05-21 $25.98 $25.98 $25.98 $25.98 $22.56 1
2019-05-20 $25.83 $25.83 $25.83 $25.83 $22.43 100
2019-05-17 $25.95 $25.95 $25.95 $25.95 $22.54 0
2019-05-16 $26.10 $26.10 $26.10 $26.10 $22.67 14
2019-05-15 $25.94 $25.94 $25.94 $25.94 $22.52 0
2019-05-14 $25.86 $25.86 $25.86 $25.86 $22.46 52
2019-05-13 $25.59 $25.59 $25.59 $25.59 $22.23 45
2019-05-10 $25.97 $26.18 $25.97 $26.18 $22.74 100
2019-05-09 $26.00 $26.00 $26.00 $26.00 $22.58 0
2019-05-08 $26.22 $26.22 $26.15 $26.15 $22.71 480
2019-05-07 $26.20 $26.20 $26.20 $26.20 $22.75 2
2019-05-06 $26.59 $26.59 $26.59 $26.59 $23.10 18
2019-05-03 $26.80 $26.88 $26.80 $26.88 $23.35 3,474
2019-05-02 $26.61 $26.61 $26.61 $26.61 $23.11 11
2019-05-01 $26.90 $26.90 $26.69 $26.69 $23.18 150
2019-04-30 $26.86 $26.86 $26.86 $26.86 $23.32 0
2019-04-29 $26.87 $26.87 $26.87 $26.87 $23.34 1
2019-04-26 $26.77 $26.77 $26.77 $26.77 $23.25 0
2019-04-25 $26.65 $26.66 $26.65 $26.66 $23.15 100
2019-04-24 $26.69 $26.69 $26.69 $26.69 $23.18 1
2019-04-23 $26.86 $26.90 $26.86 $26.90 $23.36 1,250
2019-04-22 $26.86 $26.86 $26.86 $26.86 $23.33 6
2019-04-18 $26.88 $26.88 $26.88 $26.88 $23.34 30
2019-04-17 $26.99 $26.99 $26.94 $26.94 $23.39 100
2019-04-16 $26.89 $26.89 $26.89 $26.89 $23.35 0
2019-04-15 $26.82 $26.82 $26.82 $26.82 $23.29 41
2019-04-12 $26.80 $26.80 $26.80 $26.80 $23.28 0
2019-04-11 $26.63 $26.63 $26.63 $26.63 $23.13 0
2019-04-10 $26.65 $26.65 $26.65 $26.65 $23.15 0
2019-04-09 $26.53 $26.53 $26.53 $26.53 $23.04 0
2019-04-08 $26.70 $26.70 $26.70 $26.70 $23.19 2
2019-04-05 $26.72 $26.72 $26.72 $26.72 $23.20 45
2019-04-04 $26.66 $26.66 $26.66 $26.66 $23.15 14
2019-04-03 $26.70 $26.70 $26.70 $26.70 $23.19 300
2019-04-02 $26.49 $26.49 $26.48 $26.48 $23.00 185
2019-04-01 $26.53 $26.53 $26.53 $26.53 $23.04 0
2019-03-29 $26.16 $26.17 $26.16 $26.17 $22.73 129
2019-03-28 $26.08 $26.08 $26.08 $26.08 $22.65 1
2019-03-27 $26.04 $26.07 $26.04 $26.07 $22.65 120
2019-03-26 $26.19 $26.19 $26.19 $26.19 $22.75 100
2019-03-25 $25.95 $25.95 $25.95 $25.95 $22.54 0
2019-03-22 $25.96 $25.96 $25.96 $25.96 $22.55 20
2019-03-21 $26.43 $26.43 $26.43 $26.43 $22.95 1
2019-03-20 $26.40 $26.40 $26.40 $26.40 $22.92 0
2019-03-19 $26.40 $26.40 $26.39 $26.39 $22.92 467
2019-03-18 $26.34 $26.34 $26.34 $26.34 $22.88 0
2019-03-15 $26.21 $26.21 $26.21 $26.21 $22.77 0
2019-03-14 $25.97 $25.97 $25.97 $25.97 $22.56 1
2019-03-13 $26.05 $26.05 $26.05 $26.05 $22.62 5
2019-03-12 $25.88 $25.88 $25.88 $25.88 $22.48 0
2019-03-11 $25.85 $25.85 $25.85 $25.85 $22.45 0
2019-03-08 $25.61 $25.61 $25.61 $25.61 $22.24 0
2019-03-07 $25.77 $25.77 $25.66 $25.66 $22.29 101
2019-03-06 $26.03 $26.03 $26.03 $26.03 $22.61 14
2019-03-05 $26.13 $26.13 $26.13 $26.13 $22.70 19
2019-03-04 $26.12 $26.12 $26.12 $26.12 $22.68 1
2019-03-01 $26.18 $26.18 $26.18 $26.18 $22.74 0
2019-02-28 $26.07 $26.07 $26.07 $26.07 $22.64 1
2019-02-27 $26.15 $26.15 $26.15 $26.15 $22.71 12
2019-02-26 $26.28 $26.28 $26.28 $26.28 $22.83 0
2019-02-25 $26.19 $26.19 $26.16 $26.16 $22.72 859
2019-02-22 $26.11 $26.11 $26.09 $26.09 $22.66 202
2019-02-21 $25.97 $25.97 $25.97 $25.97 $22.56 1
2019-02-20 $26.12 $26.12 $26.08 $26.08 $22.65 263
2019-02-19 $25.80 $26.03 $25.80 $25.99 $22.57 5,200
2019-02-15 $25.75 $25.83 $25.75 $25.83 $22.43 604
2019-02-14 $25.51 $25.51 $25.51 $25.51 $22.16 1
2019-02-13 $25.47 $25.47 $25.47 $25.47 $22.12 1,111
2019-02-12 $25.38 $25.45 $25.38 $25.45 $22.11 502
2019-02-11 $25.14 $25.14 $25.14 $25.14 $21.84 0
2019-02-08 $25.10 $25.15 $25.10 $25.15 $21.85 198
2019-02-07 $25.36 $25.36 $25.36 $25.36 $22.03 51
2019-02-06 $25.90 $25.90 $25.70 $25.70 $22.32 622
2019-02-05 $25.79 $25.86 $25.79 $25.86 $22.46 209
2019-02-04 $25.60 $25.68 $25.60 $25.68 $22.30 100
2019-02-01 $25.59 $25.59 $25.58 $25.58 $22.22 100
2019-01-31 $25.63 $25.63 $25.63 $25.63 $22.26 101
2019-01-30 $25.67 $25.67 $25.64 $25.64 $22.27 139
2019-01-29 $25.39 $25.39 $25.39 $25.39 $22.05 0
2019-01-28 $25.32 $25.32 $25.32 $25.32 $21.99 113
2019-01-25 $25.44 $25.44 $25.44 $25.44 $22.09 0
2019-01-24 $25.22 $25.22 $25.10 $25.16 $21.85 1,254
2019-01-23 $25.10 $25.10 $25.05 $25.06 $21.76 3,170
2019-01-22 $25.10 $25.10 $24.97 $24.97 $21.68 631
2019-01-18 $25.34 $25.36 $25.32 $25.33 $22.00 1,750
2019-01-17 $24.98 $25.09 $24.98 $25.04 $21.75 2,151
2019-01-16 $25.00 $25.00 $24.97 $24.97 $21.68 1,183
2019-01-15 $24.88 $24.88 $24.83 $24.83 $21.57 100
2019-01-14 $24.76 $24.76 $24.72 $24.72 $21.46 155
2019-01-11 $24.88 $24.88 $24.80 $24.83 $21.56 2,458
2019-01-10 $24.90 $25.00 $24.90 $25.00 $21.71 3,026
2019-01-09 $24.88 $24.88 $24.88 $24.88 $21.61 138
2019-01-08 $24.55 $24.60 $24.55 $24.59 $21.36 4,550
2019-01-07 $24.45 $24.45 $24.44 $24.44 $21.23 543
2019-01-04 $23.53 $23.53 $23.53 $23.53 $20.44 0
2019-01-03 $23.61 $23.61 $23.53 $23.53 $20.44 1,078
2019-01-02 $23.57 $23.70 $23.54 $23.70 $20.58 200
2018-12-31 $23.70 $23.72 $23.65 $23.72 $20.60 224
2018-12-28 $23.59 $23.69 $23.59 $23.69 $20.58 101
2018-12-27 $23.15 $23.55 $23.15 $23.55 $20.45 260
2018-12-26 $23.04 $23.51 $23.04 $23.51 $20.42 1,287
2018-12-24 $23.07 $23.07 $22.98 $22.98 $19.96 972
2018-12-21 $23.50 $23.50 $23.18 $23.18 $20.13 644
2018-12-20 $23.66 $23.69 $23.60 $23.65 $20.54 13,012
2018-12-19 $23.97 $23.97 $23.84 $23.84 $20.70 118
2018-12-18 $24.15 $24.15 $24.05 $24.05 $20.89 711
2018-12-17 $24.33 $24.33 $24.24 $24.24 $20.82 762
2018-12-14 $24.84 $24.84 $24.84 $24.84 $21.34 1
2018-12-13 $24.82 $24.84 $24.82 $24.84 $21.34 225
2018-12-12 $24.93 $24.93 $24.85 $24.85 $21.34 118
2018-12-11 $24.64 $24.64 $24.49 $24.49 $21.04 2,085
2018-12-10 $24.47 $24.50 $24.47 $24.50 $21.05 100
2018-12-07 $24.93 $24.93 $24.93 $24.93 $21.41 21
2018-12-06 $24.93 $24.93 $24.93 $24.93 $21.41 508
2018-12-04 $25.59 $25.59 $25.59 $25.59 $21.98 101
2018-12-03 $25.87 $25.87 $25.87 $25.87 $22.22 100
2018-11-30 $25.69 $25.69 $25.69 $25.69 $22.07 0
2018-11-29 $25.69 $25.69 $25.69 $25.69 $22.07 233
2018-11-28 $25.50 $25.71 $25.50 $25.71 $22.08 277
2018-11-27 $25.50 $25.50 $25.50 $25.50 $21.90 0
2018-11-26 $25.50 $25.50 $25.50 $25.50 $21.90 0
2018-11-23 $25.50 $25.50 $25.50 $25.50 $21.90 73
2018-11-21 $25.50 $25.50 $25.50 $25.50 $21.90 73
2018-11-20 $25.50 $25.50 $25.50 $25.50 $21.90 25
2018-11-19 $25.50 $25.50 $25.50 $25.50 $21.90 0
2018-11-16 $25.50 $25.50 $25.50 $25.50 $21.90 0
2018-11-15 $25.50 $25.50 $25.50 $25.50 $21.90 0
2018-11-14 $25.50 $25.50 $25.50 $25.50 $21.90 17
2018-11-13 $25.50 $25.50 $25.50 $25.50 $21.90 15
2018-11-12 $25.50 $25.50 $25.50 $25.50 $21.90 184
2018-11-09 $25.50 $25.50 $25.50 $25.50 $21.90 0
2018-11-08 $25.50 $25.50 $25.50 $25.50 $21.90 1
2018-11-07 $25.50 $25.50 $25.50 $25.50 $21.90 55
2018-11-06 $25.50 $25.50 $25.50 $25.50 $21.90 147
2018-11-05 $25.50 $25.50 $25.50 $25.50 $21.90 137
2018-11-02 $24.97 $24.97 $24.97 $24.97 $21.45 2
2018-11-01 $24.97 $24.97 $24.97 $24.97 $21.45 0
2018-10-31 $24.97 $24.97 $24.97 $24.97 $21.45 88
2018-10-30 $24.97 $24.97 $24.97 $24.97 $21.45 183
2018-10-29 $25.04 $25.04 $25.04 $25.04 $21.51 1
2018-10-26 $25.04 $25.04 $25.04 $25.04 $21.51 0
2018-10-25 $25.04 $25.04 $25.04 $25.04 $21.51 100
2018-10-24 $25.10 $25.23 $25.04 $25.04 $21.51 925
2018-10-23 $25.21 $25.21 $25.21 $25.21 $21.65 453
2018-10-22 $25.68 $25.68 $25.66 $25.66 $22.04 973
2018-10-19 $25.86 $25.86 $25.76 $25.76 $22.13 2,005
2018-10-18 $25.97 $25.97 $25.97 $25.97 $22.31 90
2018-10-17 $25.94 $26.06 $25.94 $25.97 $22.31 2,891
2018-10-16 $25.97 $25.99 $25.97 $25.98 $22.31 442
2018-10-15 $26.67 $26.67 $26.67 $26.67 $22.91 1
2018-10-12 $26.67 $26.67 $26.67 $26.67 $22.91 0
2018-10-11 $26.67 $26.67 $26.67 $26.67 $22.91 4
2018-10-10 $26.67 $26.67 $26.67 $26.67 $22.91 48
2018-10-09 $26.67 $26.67 $26.67 $26.67 $22.91 0
2018-10-08 $26.67 $26.67 $26.67 $26.67 $22.91 1
2018-10-05 $26.75 $26.75 $26.67 $26.67 $22.91 2,200
2018-10-04 $27.56 $27.56 $27.56 $27.56 $23.67 0
2018-10-03 $27.56 $27.56 $27.56 $27.56 $23.67 14
2018-10-02 $27.56 $27.56 $27.56 $27.56 $23.67 0
2018-10-01 $27.56 $27.56 $27.56 $27.56 $23.67 9
2018-09-28 $27.56 $27.56 $27.56 $27.56 $23.67 1
2018-09-27 $27.56 $27.56 $27.56 $27.56 $23.67 0
2018-09-26 $27.56 $27.56 $27.56 $27.56 $23.67 9
2018-09-25 $27.57 $27.57 $27.56 $27.56 $23.67 1,348
2018-09-24 $27.55 $27.55 $27.55 $27.55 $23.66 200
2018-09-21 $27.62 $27.62 $27.62 $27.62 $23.72 3,477
2018-09-20 $27.38 $27.38 $27.38 $27.38 $23.52 8
2018-09-19 $27.38 $27.38 $27.38 $27.38 $23.52 14
2018-09-18 $27.38 $27.38 $27.38 $27.38 $23.52 900
2018-09-17 $27.09 $27.10 $27.09 $27.09 $23.27 13,116
2018-09-14 $26.95 $26.95 $26.95 $26.95 $23.15 1
2018-09-13 $26.95 $26.95 $26.95 $26.95 $23.15 500
2018-09-12 $26.62 $26.62 $26.62 $26.62 $22.87 0
2018-09-11 $26.62 $26.62 $26.62 $26.62 $22.87 357
2018-09-10 $26.60 $26.60 $26.60 $26.60 $22.85 0
2018-09-07 $26.60 $26.60 $26.60 $26.60 $22.85 1
2018-09-06 $26.58 $26.60 $26.57 $26.60 $22.85 1,399
2018-09-05 $26.63 $26.68 $26.63 $26.68 $22.92 1,300
2018-09-04 $26.82 $27.00 $26.82 $27.00 $23.19 500
2018-08-31 $27.28 $27.28 $27.14 $27.14 $23.31 1,146
2018-08-30 $27.07 $27.07 $27.07 $27.07 $23.26 67
2018-08-29 $27.07 $27.07 $27.07 $27.07 $23.26 89
2018-08-28 $27.07 $27.07 $27.07 $27.07 $23.26 51
2018-08-27 $27.07 $27.07 $27.07 $27.07 $23.26 155
2018-08-24 $27.07 $27.07 $27.07 $27.07 $23.26 1,106
2018-08-23 $26.50 $26.50 $26.50 $26.50 $22.76 0
2018-08-22 $26.50 $26.50 $26.50 $26.50 $22.76 0
2018-08-21 $26.50 $26.50 $26.50 $26.50 $22.76 1
2018-08-20 $26.50 $26.50 $26.50 $26.50 $22.76 0
2018-08-17 $26.50 $26.50 $26.50 $26.50 $22.76 0
2018-08-16 $26.50 $26.50 $26.50 $26.50 $22.76 0
2018-08-15 $26.50 $26.50 $26.50 $26.50 $22.76 100
2018-08-14 $26.96 $26.96 $26.96 $26.96 $23.16 2
2018-08-13 $26.96 $26.96 $26.96 $26.96 $23.16 0
2018-08-10 $26.96 $26.96 $26.96 $26.96 $23.16 100
2018-08-09 $27.30 $27.30 $27.30 $27.30 $23.45 0
2018-08-08 $27.30 $27.30 $27.30 $27.30 $23.45 32
2018-08-07 $27.30 $27.30 $27.30 $27.30 $23.45 1
2018-08-06 $27.30 $27.30 $27.30 $27.30 $23.45 236
2018-08-03 $27.25 $27.30 $27.25 $27.30 $23.45 367
2018-08-02 $27.59 $27.59 $27.59 $27.59 $23.70 0
2018-08-01 $27.59 $27.59 $27.59 $27.59 $23.70 14
2018-07-31 $27.59 $27.59 $27.59 $27.59 $23.70 0
2018-07-30 $27.74 $27.74 $27.59 $27.59 $23.70 750
2018-07-27 $27.46 $27.46 $27.46 $27.46 $23.59 1,090
2018-07-26 $27.41 $27.43 $27.39 $27.39 $23.53 964
2018-07-25 $27.24 $27.24 $27.24 $27.24 $23.40 0
2018-07-24 $27.24 $27.24 $27.24 $27.24 $23.40 0
2018-07-23 $27.38 $27.38 $27.22 $27.24 $23.40 899
2018-07-20 $27.17 $27.17 $27.17 $27.17 $23.34 0
2018-07-19 $27.17 $27.17 $27.17 $27.17 $23.34 0
2018-07-18 $27.17 $27.17 $27.17 $27.17 $23.34 0
2018-07-17 $27.19 $27.19 $27.17 $27.17 $23.34 1,000
2018-07-16 $27.15 $27.15 $27.15 $27.15 $23.32 751
2018-07-13 $27.04 $27.04 $27.04 $27.04 $23.22 0
2018-07-12 $27.06 $27.06 $27.04 $27.04 $23.22 592
2018-07-11 $27.05 $27.05 $27.05 $27.05 $23.24 450
2018-07-10 $27.25 $27.25 $27.25 $27.25 $23.41 0
2018-07-09 $27.21 $27.25 $27.21 $27.25 $23.41 402
2018-07-06 $26.46 $26.46 $26.46 $26.46 $22.73 0
2018-07-05 $26.46 $26.46 $26.46 $26.46 $22.73 80
2018-07-03 $26.46 $26.46 $26.46 $26.46 $22.73 0
2018-07-02 $26.48 $26.48 $26.46 $26.46 $22.73 1,690
2018-06-29 $27.77 $27.77 $27.77 $27.77 $23.85 0
2018-06-28 $27.77 $27.77 $27.77 $27.77 $23.85 54
2018-06-27 $27.77 $27.77 $27.77 $27.77 $23.85 1
2018-06-26 $27.77 $27.77 $27.77 $27.77 $23.85 7
2018-06-25 $27.77 $27.77 $27.77 $27.77 $23.85 0
2018-06-22 $27.77 $27.77 $27.77 $27.77 $23.85 0
2018-06-21 $27.77 $27.77 $27.77 $27.77 $23.85 14
2018-06-20 $27.77 $27.77 $27.77 $27.77 $23.85 0
2018-06-19 $27.77 $27.77 $27.77 $27.77 $23.85 0
2018-06-18 $27.77 $27.77 $27.77 $27.77 $23.47 300
2018-06-15 $27.89 $27.89 $27.89 $27.89 $23.57 500
2018-06-14 $28.05 $28.05 $28.05 $28.05 $23.71 1
2018-06-13 $28.05 $28.05 $28.05 $28.05 $23.71 0
2018-06-12 $28.05 $28.05 $28.05 $28.05 $23.71 0
2018-06-11 $28.05 $28.05 $28.05 $28.05 $23.71 0
2018-06-08 $27.83 $28.05 $27.83 $28.05 $23.71 477
2018-06-07 $27.60 $27.60 $27.60 $27.60 $23.33 1
2018-06-06 $27.60 $27.60 $27.60 $27.60 $23.33 1
2018-06-05 $27.60 $27.60 $27.60 $27.60 $23.33 0
2018-06-04 $27.60 $27.60 $27.60 $27.60 $23.33 0
2018-06-01 $27.60 $27.60 $27.60 $27.60 $23.33 1
2018-05-31 $27.60 $27.60 $27.60 $27.60 $23.33 800
2018-05-30 $27.38 $27.38 $27.38 $27.38 $23.14 40
2018-05-29 $27.40 $27.40 $27.36 $27.38 $23.14 5,847
2018-05-25 $27.94 $27.94 $27.83 $27.85 $23.53 4,530
2018-05-24 $27.99 $27.99 $27.96 $27.97 $23.64 5,810
2018-05-23 $27.85 $27.85 $27.85 $27.85 $23.54 1,000
2018-05-22 $28.25 $28.25 $28.21 $28.21 $23.84 17,101
2018-05-21 $28.26 $28.28 $28.11 $28.26 $23.88 9,374
2018-05-18 $28.19 $28.19 $28.08 $28.08 $23.73 4,012
2018-05-17 $28.12 $28.12 $28.12 $28.12 $23.77 0
2018-05-16 $28.12 $28.12 $28.12 $28.12 $23.77 18
2018-05-15 $28.15 $28.15 $28.12 $28.12 $23.77 460
2018-05-14 $28.47 $28.49 $28.35 $28.35 $23.96 586
2018-05-11 $28.42 $28.42 $28.32 $28.32 $23.93 1,501
2018-05-10 $28.11 $28.11 $28.11 $28.11 $23.76 3
2018-05-09 $28.11 $28.11 $28.11 $28.11 $23.76 0
2018-05-08 $28.11 $28.11 $28.11 $28.11 $23.76 100
2018-05-07 $28.02 $28.02 $28.02 $28.02 $23.68 393
2018-05-04 $27.95 $27.95 $27.94 $27.94 $23.61 3,698
2018-05-03 $28.02 $28.02 $28.02 $28.02 $23.68 0
2018-05-02 $28.05 $28.05 $28.02 $28.02 $23.68 340
2018-05-01 $28.03 $28.03 $28.03 $28.03 $23.69 1
2018-04-30 $28.03 $28.03 $28.03 $28.03 $23.69 1
2018-04-27 $28.03 $28.03 $28.03 $28.03 $23.69 158
2018-04-26 $28.03 $28.03 $28.03 $28.03 $23.69 1,458
2018-04-25 $28.22 $28.22 $28.22 $28.22 $23.85 14
2018-04-24 $28.22 $28.22 $28.22 $28.22 $23.85 100
2018-04-23 $28.05 $28.05 $28.05 $28.05 $23.71 160
2018-04-20 $28.09 $28.09 $28.09 $28.09 $23.74 137
2018-04-19 $28.07 $28.07 $28.07 $28.07 $23.72 0
2018-04-18 $28.07 $28.07 $28.07 $28.07 $23.72 29
2018-04-17 $28.07 $28.07 $28.07 $28.07 $23.72 0
2018-04-16 $28.07 $28.07 $28.07 $28.07 $23.72 100
2018-04-13 $27.91 $27.91 $27.91 $27.91 $23.59 104
2018-04-12 $27.96 $27.96 $27.96 $27.96 $23.63 40
2018-04-11 $27.96 $27.96 $27.96 $27.96 $23.63 0
2018-04-10 $27.96 $27.96 $27.96 $27.96 $23.63 0
2018-04-09 $27.96 $27.96 $27.96 $27.96 $23.63 100
2018-04-06 $27.35 $27.35 $27.35 $27.35 $23.11 10
2018-04-05 $27.35 $27.35 $27.35 $27.35 $23.11 1
2018-04-04 $27.35 $27.35 $27.35 $27.35 $23.11 0
2018-04-03 $27.41 $27.45 $27.23 $27.35 $23.11 21,170
2018-04-02 $27.53 $27.53 $27.53 $27.53 $23.27 5
2018-03-29 $27.53 $27.53 $27.53 $27.53 $23.27 0
2018-03-28 $27.53 $27.53 $27.53 $27.53 $23.27 400
2018-03-27 $27.43 $27.43 $27.43 $27.43 $23.18 324
2018-03-26 $27.30 $27.30 $27.30 $27.30 $23.07 65
2018-03-23 $27.25 $27.31 $27.25 $27.30 $23.07 1,060
2018-03-22 $27.93 $27.93 $27.93 $27.93 $23.61 44
2018-03-21 $27.93 $27.93 $27.93 $27.93 $23.61 200
2018-03-20 $27.87 $27.89 $27.87 $27.89 $23.57 308
2018-03-19 $27.75 $27.75 $27.75 $27.75 $23.46 1,259
2018-03-16 $28.03 $28.03 $28.03 $28.03 $23.69 236
2018-03-15 $28.03 $28.03 $28.03 $28.03 $23.69 3
2018-03-14 $28.03 $28.03 $28.03 $28.03 $23.69 39
2018-03-13 $28.03 $28.03 $28.03 $28.03 $23.69 100
2018-03-12 $28.19 $28.19 $28.19 $28.19 $23.82 141
2018-03-09 $27.82 $27.82 $27.82 $27.82 $23.51 0
2018-03-08 $27.82 $27.82 $27.82 $27.82 $23.51 3
2018-03-07 $27.76 $27.82 $27.76 $27.82 $23.51 1,218
2018-03-06 $27.40 $27.40 $27.40 $27.40 $23.16 0
2018-03-05 $27.40 $27.40 $27.40 $27.40 $23.16 0
2018-03-02 $27.40 $27.40 $27.40 $27.40 $23.16 55
2018-03-01 $27.42 $27.42 $27.40 $27.40 $23.16 217
2018-02-28 $28.20 $28.20 $28.20 $28.20 $23.83 1
2018-02-27 $28.20 $28.20 $28.20 $28.20 $23.83 200
2018-02-26 $28.45 $28.45 $28.45 $28.45 $24.04 279
2018-02-23 $28.17 $28.17 $28.17 $28.17 $23.81 180
2018-02-22 $28.08 $28.08 $28.08 $28.08 $23.73 0
2018-02-21 $28.08 $28.08 $28.08 $28.08 $23.73 80
2018-02-20 $28.08 $28.08 $28.08 $28.08 $23.73 200
2018-02-16 $28.16 $28.16 $28.16 $28.16 $23.80 93
2018-02-15 $28.13 $28.16 $27.96 $28.16 $23.80 7,337
2018-02-14 $27.99 $28.01 $27.99 $28.01 $23.68 201
2018-02-13 $27.58 $27.60 $27.58 $27.60 $23.33 2,318
2018-02-12 $27.42 $27.71 $27.42 $27.71 $23.42 681
2018-02-09 $26.88 $27.41 $26.88 $27.41 $23.17 1,476
2018-02-08 $27.86 $27.86 $27.38 $27.46 $23.21 976
2018-02-07 $28.03 $28.03 $28.03 $28.03 $23.69 1
2018-02-06 $27.85 $28.03 $27.85 $28.03 $23.69 472
2018-02-05 $28.26 $28.26 $27.75 $27.75 $23.45 2,433
2018-02-02 $29.33 $29.33 $29.33 $29.33 $24.79 0
2018-02-01 $29.33 $29.33 $29.33 $29.33 $24.79 51
2018-01-31 $29.35 $29.35 $29.33 $29.33 $24.79 250
2018-01-30 $29.34 $29.34 $29.29 $29.31 $24.77 864
2018-01-29 $29.52 $29.52 $29.52 $29.52 $24.95 996
2018-01-26 $29.64 $29.64 $29.64 $29.64 $25.05 57
2018-01-25 $29.64 $29.64 $29.64 $29.64 $25.05 30
2018-01-24 $29.72 $29.72 $29.56 $29.64 $25.05 4,431
2018-01-23 $29.43 $29.43 $29.43 $29.43 $24.87 866
2018-01-22 $29.16 $29.16 $29.16 $29.16 $24.64 1
2018-01-19 $29.16 $29.16 $29.16 $29.16 $24.64 30,000
2018-01-18 $29.20 $29.20 $29.16 $29.16 $24.64 26,784
2018-01-17 $29.06 $29.06 $29.06 $29.06 $24.56 0
2018-01-16 $29.06 $29.06 $29.06 $29.06 $24.56 106
2018-01-12 $29.06 $29.06 $29.06 $29.06 $24.56 10,300
2018-01-11 $28.89 $28.89 $28.81 $28.81 $24.35 5,603
2018-01-10 $28.78 $28.78 $28.78 $28.78 $24.32 100
2018-01-09 $28.88 $28.88 $28.88 $28.88 $24.41 0
2018-01-08 $28.84 $28.88 $28.84 $28.88 $24.41 481
2018-01-05 $28.91 $28.92 $28.89 $28.92 $24.44 3,201
2018-01-04 $28.72 $28.75 $28.70 $28.70 $24.26 602
2018-01-03 $28.37 $28.37 $28.37 $28.37 $23.98 10
2018-01-02 $28.34 $28.37 $28.34 $28.37 $23.98 529
2017-12-29 $28.30 $28.33 $28.30 $28.32 $23.93 7,069
2017-12-28 $28.12 $28.12 $28.12 $28.12 $23.77 53
2017-12-27 $28.10 $28.12 $28.10 $28.12 $23.77 1,746
2017-12-26 $27.89 $27.89 $27.89 $27.89 $23.57 0
2017-12-22 $27.89 $27.89 $27.89 $27.89 $23.57 163
2017-12-21 $27.89 $27.89 $27.89 $27.89 $23.57 9
2017-12-20 $27.89 $27.89 $27.89 $27.89 $23.57 200
2017-12-19 $28.14 $28.14 $28.14 $28.14 $23.78 0
2017-12-18 $28.14 $28.14 $28.14 $28.14 $23.49 2
2017-12-15 $28.14 $28.14 $28.14 $28.14 $23.49 0
2017-12-14 $28.13 $28.14 $28.13 $28.14 $23.49 798
2017-12-13 $28.17 $28.17 $28.17 $28.17 $23.52 18,635
2017-12-12 $27.95 $27.95 $27.95 $27.95 $23.34 5
2017-12-11 $27.95 $27.95 $27.95 $27.95 $23.34 0
2017-12-08 $27.95 $27.95 $27.95 $27.95 $23.34 91
2017-12-07 $27.95 $27.95 $27.95 $27.95 $23.34 0
2017-12-06 $27.95 $27.95 $27.95 $27.95 $23.34 0
2017-12-05 $27.95 $27.95 $27.95 $27.95 $23.34 0
2017-12-04 $27.95 $27.95 $27.95 $27.95 $23.34 300
2017-12-01 $27.98 $27.98 $27.98 $27.98 $23.36 0
2017-11-30 $27.98 $27.98 $27.98 $27.98 $23.36 0
2017-11-29 $27.98 $27.98 $27.98 $27.98 $23.36 604
2017-11-28 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-27 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-24 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-22 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-21 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-20 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-17 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-16 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-15 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-14 $27.81 $27.81 $27.81 $27.81 $23.22 19
2017-11-13 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-10 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-09 $27.81 $27.81 $27.81 $27.81 $23.22 0
2017-11-08 $27.81 $27.81 $27.81 $27.81 $23.22 1
2017-11-07 $27.81 $27.81 $27.81 $27.81 $23.22 320
2017-11-06 $27.71 $27.71 $27.71 $27.71 $23.14 17
2017-11-03 $27.71 $27.71 $27.71 $27.71 $23.14 0
2017-11-02 $27.71 $27.71 $27.71 $27.71 $23.14 0
2017-11-01 $27.71 $27.71 $27.71 $27.71 $23.14 0
2017-10-31 $27.71 $27.71 $27.71 $27.71 $23.14 0
2017-10-30 $27.71 $27.71 $27.71 $27.71 $23.14 0
2017-10-27 $27.71 $27.71 $27.71 $27.71 $23.14 0
2017-10-26 $27.71 $27.71 $27.71 $27.71 $23.14 0
2017-10-25 $27.71 $27.71 $27.71 $27.71 $23.14 59
2017-10-24 $27.71 $27.71 $27.71 $27.71 $23.14 0
2017-10-23 $27.71 $27.71 $27.71 $27.71 $23.14 233
2017-10-20 $27.76 $27.76 $27.76 $27.76 $23.18 0
2017-10-19 $27.77 $27.77 $27.75 $27.76 $23.18 449
2017-10-18 $27.73 $27.73 $27.73 $27.73 $23.15 0
2017-10-17 $27.72 $27.72 $27.72 $27.72 $23.15 20
2017-10-16 $27.73 $27.73 $27.73 $27.73 $23.15 0
2017-10-13 $27.73 $27.73 $27.73 $27.73 $23.15 0
2017-10-12 $27.76 $27.76 $27.72 $27.72 $23.15 536
2017-10-11 $27.50 $27.50 $27.50 $27.50 $22.96 0
2017-10-10 $27.50 $27.50 $27.50 $27.50 $22.96 601
2017-10-09 $27.30 $27.30 $27.30 $27.30 $22.79 0
2017-10-06 $27.28 $27.30 $27.28 $27.30 $22.79 484
2017-10-05 $27.19 $27.19 $27.19 $27.19 $22.70 0
2017-10-04 $27.19 $27.19 $27.19 $27.19 $22.70 0
2017-10-03 $27.19 $27.19 $27.19 $27.19 $22.70 10
2017-10-02 $27.19 $27.19 $27.19 $27.19 $22.70 0
2017-09-29 $27.19 $27.19 $27.19 $27.19 $22.70 0
2017-09-28 $27.19 $27.19 $27.19 $27.19 $22.70 0
2017-09-27 $27.19 $27.19 $27.19 $27.19 $22.70 130
2017-09-26 $27.23 $27.23 $27.23 $27.23 $22.74 250
2017-09-25 $27.41 $27.41 $27.41 $27.41 $22.88 1
2017-09-22 $27.41 $27.41 $27.41 $27.41 $22.88 0
2017-09-21 $27.41 $27.41 $27.41 $27.41 $22.88 0
2017-09-20 $27.51 $27.51 $27.38 $27.41 $22.88 762
2017-09-19 $27.39 $27.39 $27.39 $27.39 $22.87 0
2017-09-18 $27.38 $27.42 $27.38 $27.39 $22.87 4,215
2017-09-15 $27.26 $27.26 $27.26 $27.26 $22.76 0
2017-09-14 $27.26 $27.26 $27.26 $27.26 $22.76 101
2017-09-13 $27.40 $27.40 $27.32 $27.32 $22.81 215
2017-09-12 $27.31 $27.31 $27.31 $27.31 $22.80 0
2017-09-11 $27.31 $27.31 $27.31 $27.31 $22.80 10,000
2017-09-08 $27.21 $27.31 $27.18 $27.31 $22.80 21,400
2017-09-07 $26.90 $26.90 $26.90 $26.90 $22.46 0
2017-09-06 $26.90 $26.90 $26.90 $26.90 $22.46 0
2017-09-05 $26.90 $26.90 $26.90 $26.90 $22.46 340
2017-09-01 $26.80 $26.80 $26.80 $26.80 $22.37 1
2017-08-31 $26.80 $26.80 $26.80 $26.80 $22.37 1
2017-08-30 $26.80 $26.80 $26.80 $26.80 $22.37 0
2017-08-29 $26.80 $26.80 $26.80 $26.80 $22.37 0
2017-08-28 $26.80 $26.80 $26.80 $26.80 $22.37 0
2017-08-25 $26.80 $26.80 $26.80 $26.80 $22.37 1
2017-08-24 $26.80 $26.80 $26.80 $26.80 $22.37 0
2017-08-23 $26.80 $26.80 $26.80 $26.80 $22.37 0
2017-08-22 $26.80 $26.80 $26.80 $26.80 $22.37 200
2017-08-21 $26.62 $26.62 $26.62 $26.62 $22.22 0
2017-08-18 $26.62 $26.62 $26.62 $26.62 $22.22 0
2017-08-17 $26.67 $26.67 $26.61 $26.62 $22.22 3,110
2017-08-16 $26.59 $26.59 $26.59 $26.59 $22.20 0
2017-08-15 $26.59 $26.59 $26.59 $26.59 $22.20 0
2017-08-14 $26.59 $26.59 $26.59 $26.59 $22.20 0
2017-08-11 $26.59 $26.59 $26.59 $26.59 $22.20 0
2017-08-10 $26.59 $26.59 $26.59 $26.59 $22.20 0
2017-08-09 $26.59 $26.59 $26.59 $26.59 $22.20 190
2017-08-08 $26.80 $26.80 $26.80 $26.80 $22.38 0
2017-08-07 $26.80 $26.80 $26.80 $26.80 $22.38 0
2017-08-04 $26.80 $26.80 $26.80 $26.80 $22.38 91
2017-08-03 $26.80 $26.80 $26.80 $26.80 $22.38 0
2017-08-02 $26.80 $26.80 $26.80 $26.80 $22.38 0
2017-08-01 $26.80 $26.80 $26.80 $26.80 $22.38 0
2017-07-31 $26.80 $26.80 $26.80 $26.80 $22.38 200
2017-07-28 $26.72 $26.72 $26.72 $26.72 $22.31 0
2017-07-27 $26.72 $26.72 $26.72 $26.72 $22.31 91
2017-07-26 $26.72 $26.72 $26.72 $26.72 $22.31 0
2017-07-25 $26.72 $26.72 $26.72 $26.72 $22.31 25,020
2017-07-24 $26.78 $26.78 $26.72 $26.72 $22.31 10,600
2017-07-21 $26.73 $26.73 $26.73 $26.73 $22.32 0
2017-07-20 $26.73 $26.73 $26.73 $26.73 $22.32 0
2017-07-19 $26.73 $26.73 $26.73 $26.73 $22.32 0
2017-07-18 $26.73 $26.73 $26.73 $26.73 $22.32 0
2017-07-17 $26.73 $26.73 $26.73 $26.73 $22.32 15
2017-07-14 $26.73 $26.73 $26.73 $26.73 $22.32 750
2017-07-13 $26.10 $26.10 $26.10 $26.10 $21.79 0
2017-07-12 $26.10 $26.10 $26.10 $26.10 $21.79 0
2017-07-11 $26.10 $26.10 $26.10 $26.10 $21.79 200
2017-07-10 $26.16 $26.16 $26.16 $26.16 $21.84 0
2017-07-07 $26.15 $26.16 $26.15 $26.16 $21.84 3,372
2017-07-06 $26.29 $26.29 $26.29 $26.29 $21.95 48
2017-07-05 $26.29 $26.29 $26.29 $26.29 $21.95 0
2017-07-03 $26.29 $26.29 $26.29 $26.29 $21.95 2
2017-06-30 $26.29 $26.29 $26.29 $26.29 $21.95 0
2017-06-29 $26.29 $26.29 $26.29 $26.29 $21.95 3,438
2017-06-28 $26.35 $26.35 $26.35 $26.35 $22.00 0
2017-06-27 $26.35 $26.35 $26.35 $26.35 $22.00 0
2017-06-26 $26.36 $26.36 $26.35 $26.35 $22.00 1,350
2017-06-23 $26.52 $26.52 $26.52 $26.52 $22.14 16
2017-06-22 $27.12 $27.12 $27.12 $27.12 $22.64 0
2017-06-21 $27.12 $27.12 $27.12 $27.12 $22.64 0
2017-06-20 $27.12 $27.12 $27.12 $27.12 $22.64 0
2017-06-19 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-16 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-15 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-14 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-13 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-12 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-09 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-08 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-07 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-06 $27.12 $27.12 $27.12 $27.12 $22.15 0
2017-06-05 $27.12 $27.12 $27.12 $27.12 $22.15 720
2017-06-02 $26.72 $26.72 $26.72 $26.72 $21.83 0
2017-06-01 $26.72 $26.72 $26.72 $26.72 $21.83 10,030
2017-05-31 $26.72 $26.72 $26.72 $26.72 $21.83 0
2017-05-30 $26.72 $26.72 $26.72 $26.72 $21.83 1
2017-05-26 $26.72 $26.72 $26.72 $26.72 $21.83 1,300
2017-05-25 $26.82 $26.82 $26.82 $26.82 $21.91 0
2017-05-24 $26.82 $26.82 $26.82 $26.82 $21.91 0
2017-05-23 $26.82 $26.82 $26.82 $26.82 $21.91 0
2017-05-22 $26.82 $26.82 $26.82 $26.82 $21.91 200
2017-05-19 $26.21 $26.21 $26.21 $26.21 $21.41 0
2017-05-18 $26.21 $26.21 $26.21 $26.21 $21.41 0
2017-05-17 $26.21 $26.21 $26.21 $26.21 $21.41 72
2017-05-16 $26.21 $26.21 $26.21 $26.21 $21.41 20
2017-05-15 $26.21 $26.21 $26.21 $26.21 $21.41 52
2017-05-12 $26.21 $26.21 $26.21 $26.21 $21.41 0
2017-05-11 $26.22 $26.22 $26.21 $26.21 $21.41 1,200
2017-05-10 $25.44 $25.44 $25.44 $25.44 $20.78 52
2017-05-09 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-05-08 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-05-05 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-05-04 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-05-03 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-05-02 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-05-01 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-28 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-27 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-26 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-25 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-24 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-21 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-20 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-19 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-18 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-17 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-13 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-12 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-11 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-10 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-07 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-06 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-05 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-04 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-04-03 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-03-31 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-03-30 $25.44 $25.44 $25.44 $25.44 $20.78 0
2017-03-29 $25.44 $25.44 $25.44 $25.44 $20.78 123
2017-03-28 $25.10 $25.10 $25.10 $25.10 $20.50 0
2017-03-27 $25.10 $25.10 $25.10 $25.10 $20.50 0
2017-03-24 $25.10 $25.10 $25.10 $25.10 $20.50 0
2017-03-23 $25.10 $25.10 $25.10 $25.10 $20.50 0
2017-03-22 $24.99 $25.10 $24.99 $25.10 $20.50 1,274
2017-03-21 $25.10 $25.10 $25.10 $25.10 $20.50 100
2017-03-20 $24.76 $24.76 $24.76 $24.76 $20.23 0
2017-03-17 $24.76 $24.76 $24.76 $24.76 $20.23 2
2017-03-16 $24.76 $24.76 $24.76 $24.76 $20.23 0
2017-03-15 $24.76 $24.76 $24.76 $24.76 $20.23 0
2017-03-14 $24.76 $24.76 $24.76 $24.76 $20.23 689
2017-03-13 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-03-10 $24.70 $24.70 $24.70 $24.70 $20.18 1
2017-03-09 $24.70 $24.70 $24.70 $24.70 $20.18 71
2017-03-08 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-03-07 $24.70 $24.70 $24.70 $24.70 $20.18 1
2017-03-06 $24.70 $24.70 $24.70 $24.70 $20.18 1
2017-03-03 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-03-02 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-03-01 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-02-28 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-02-27 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-02-24 $24.70 $24.70 $24.70 $24.70 $20.18 1
2017-02-23 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-02-22 $24.70 $24.70 $24.70 $24.70 $20.18 1
2017-02-21 $24.70 $24.70 $24.70 $24.70 $20.18 1
2017-02-17 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-02-16 $24.70 $24.70 $24.70 $24.70 $20.18 0
2017-02-15 $24.70 $24.70 $24.70 $24.70 $20.18 400
2017-02-14 $23.43 $23.43 $23.43 $23.43 $19.14 1
2017-02-13 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-02-10 $23.43 $23.43 $23.43 $23.43 $19.14 2
2017-02-09 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-02-08 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-02-07 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-02-06 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-02-03 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-02-02 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-02-01 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-31 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-30 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-27 $23.43 $23.43 $23.43 $23.43 $19.14 15
2017-01-26 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-25 $23.43 $23.43 $23.43 $23.43 $19.14 1
2017-01-24 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-23 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-20 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-19 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-18 $23.43 $23.43 $23.43 $23.43 $19.14 1
2017-01-17 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-13 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-12 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-11 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-10 $23.43 $23.43 $23.43 $23.43 $19.14 1
2017-01-09 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-06 $23.43 $23.43 $23.43 $23.43 $19.14 1
2017-01-05 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-04 $23.43 $23.43 $23.43 $23.43 $19.14 0
2017-01-03 $23.43 $23.43 $23.43 $23.43 $19.14 0
2016-12-30 $23.43 $23.43 $23.43 $23.43 $19.14 0
2016-12-29 $23.43 $23.43 $23.43 $23.43 $19.14 125
2016-12-28 $23.44 $23.44 $23.44 $23.44 $19.14 0
2016-12-27 $23.44 $23.44 $23.44 $23.44 $19.14 4
2016-12-23 $23.44 $23.44 $23.44 $23.44 $19.14 1
2016-12-22 $23.44 $23.44 $23.44 $23.44 $19.14 1
2016-12-21 $23.44 $23.44 $23.44 $23.44 $19.14 1
2016-12-20 $23.78 $23.78 $23.78 $23.78 $19.15 261
2016-12-19 $23.42 $23.42 $23.42 $23.42 $18.86 1
2016-12-16 $23.42 $23.42 $23.42 $23.42 $18.86 0
2016-12-15 $23.42 $23.42 $23.42 $23.42 $18.86 1
2016-12-14 $23.42 $23.42 $23.42 $23.42 $18.86 0
2016-12-13 $23.42 $23.42 $23.42 $23.42 $18.86 0
2016-12-12 $23.42 $23.42 $23.42 $23.42 $18.86 0
2016-12-09 $23.42 $23.42 $23.42 $23.42 $18.86 0
2016-12-08 $23.42 $23.42 $23.42 $23.42 $18.86 0
2016-12-07 $23.42 $23.42 $23.42 $23.42 $18.86 0
2016-12-06 $23.42 $23.42 $23.42 $23.42 $18.86 0
2016-12-05 $23.42 $23.42 $23.42 $23.42 $18.86 1
2016-12-02 $23.42 $23.42 $23.42 $23.42 $18.86 1
2016-12-01 $23.42 $23.42 $23.42 $23.42 $18.86 3
2016-11-30 $23.42 $23.42 $23.42 $23.42 $18.86 108
2016-11-29 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-28 $23.51 $23.51 $23.51 $23.51 $18.93 1
2016-11-25 $23.51 $23.51 $23.51 $23.51 $18.93 1
2016-11-23 $23.51 $23.51 $23.51 $23.51 $18.93 1
2016-11-22 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-21 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-18 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-17 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-16 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-15 $23.51 $23.51 $23.51 $23.51 $18.93 1
2016-11-14 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-11 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-10 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-09 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-08 $23.51 $23.51 $23.51 $23.51 $18.93 0
2016-11-07 $23.51 $23.51 $23.51 $23.51 $18.93 1
2016-11-04 $23.54 $23.63 $23.51 $23.51 $18.93 750
2016-11-03 $23.88 $23.88 $23.88 $23.88 $19.23 0
2016-11-02 $23.88 $23.88 $23.88 $23.88 $19.23 0
2016-11-01 $23.88 $23.88 $23.88 $23.88 $19.23 1
2016-10-31 $23.87 $24.13 $23.87 $23.88 $19.23 600
2016-10-28 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-27 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-26 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-25 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-24 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-21 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-20 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-19 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-18 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-17 $24.49 $24.49 $24.49 $24.49 $19.72 1
2016-10-14 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-13 $24.49 $24.49 $24.49 $24.49 $19.72 10
2016-10-12 $24.49 $24.49 $24.49 $24.49 $19.72 2
2016-10-11 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-10 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-07 $24.49 $24.49 $24.49 $24.49 $19.72 1
2016-10-06 $24.49 $24.49 $24.49 $24.49 $19.72 71
2016-10-05 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-10-04 $24.49 $24.49 $24.49 $24.49 $19.72 11
2016-10-03 $24.49 $24.49 $24.49 $24.49 $19.72 0
2016-09-30 $24.48 $24.49 $24.48 $24.49 $19.72 200
2016-09-29 $24.89 $24.89 $24.89 $24.89 $20.05 0
2016-09-28 $24.89 $24.89 $24.89 $24.89 $20.05 0
2016-09-27 $24.89 $24.89 $24.89 $24.89 $20.05 0
2016-09-26 $24.89 $24.89 $24.89 $24.89 $20.05 0
2016-09-23 $24.89 $24.89 $24.89 $24.89 $20.05 0
2016-09-22 $24.89 $24.89 $24.89 $24.89 $20.05 250
2016-09-21 $24.24 $24.24 $24.24 $24.24 $19.52 0
2016-09-20 $24.24 $24.24 $24.24 $24.24 $19.52 259
2016-09-19 $24.45 $24.45 $24.45 $24.45 $19.69 0
2016-09-16 $24.45 $24.45 $24.45 $24.45 $19.69 0
2016-09-15 $24.45 $24.45 $24.45 $24.45 $19.69 0
2016-09-14 $24.45 $24.45 $24.45 $24.45 $19.69 0
2016-09-13 $24.45 $24.45 $24.45 $24.45 $19.69 0
2016-09-12 $24.45 $24.45 $24.45 $24.45 $19.69 261
2016-09-09 $24.71 $24.71 $24.71 $24.71 $19.90 0
2016-09-08 $24.71 $24.71 $24.71 $24.71 $19.90 0
2016-09-07 $24.71 $24.71 $24.71 $24.71 $19.90 1
2016-09-06 $24.75 $24.75 $24.71 $24.71 $19.90 471
2016-09-02 $24.60 $24.60 $24.60 $24.60 $19.81 300
2016-09-01 $24.41 $24.41 $24.41 $24.41 $19.66 16
2016-08-31 $24.41 $24.41 $24.41 $24.41 $19.66 12
2016-08-30 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-29 $24.41 $24.41 $24.41 $24.41 $19.66 1
2016-08-26 $24.41 $24.41 $24.41 $24.41 $19.66 45
2016-08-25 $24.41 $24.41 $24.41 $24.41 $19.66 3
2016-08-24 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-23 $24.41 $24.41 $24.41 $24.41 $19.66 12
2016-08-22 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-19 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-18 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-17 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-16 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-15 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-12 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-11 $24.41 $24.41 $24.41 $24.41 $19.66 0
2016-08-10 $24.41 $24.41 $24.41 $24.41 $19.66 100
2016-08-09 $23.91 $23.91 $23.91 $23.91 $19.26 0
2016-08-08 $23.91 $23.91 $23.91 $23.91 $19.26 0
2016-08-05 $23.91 $23.91 $23.91 $23.91 $19.26 41
2016-08-04 $23.90 $23.91 $23.90 $23.91 $19.26 400
2016-08-03 $23.87 $23.87 $23.86 $23.86 $19.22 200
2016-08-02 $24.17 $24.17 $24.17 $24.17 $19.47 0
2016-08-01 $24.17 $24.17 $24.17 $24.17 $19.47 307
2016-07-29 $23.77 $23.77 $23.77 $23.77 $19.14 0
2016-07-28 $23.77 $23.77 $23.77 $23.77 $19.14 41
2016-07-27 $23.77 $23.77 $23.77 $23.77 $19.14 0
2016-07-26 $23.77 $23.77 $23.77 $23.77 $19.14 0
2016-07-25 $23.75 $23.77 $23.75 $23.77 $19.14 307
2016-07-22 $23.74 $23.74 $23.74 $23.74 $19.12 166
2016-07-21 $23.74 $23.74 $23.74 $23.74 $19.12 125
2016-07-20 $23.77 $23.77 $23.77 $23.77 $19.14 0
2016-07-19 $23.77 $23.77 $23.77 $23.77 $19.14 0
2016-07-18 $23.77 $23.77 $23.77 $23.77 $19.14 107
2016-07-15 $23.74 $23.74 $23.74 $23.74 $19.12 200
2016-07-14 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-07-13 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-07-12 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-07-11 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-07-08 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-07-07 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-07-06 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-07-05 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-07-01 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-06-30 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-06-29 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-06-28 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-06-27 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-06-24 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-06-23 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-06-22 $24.13 $24.13 $24.13 $24.13 $19.43 0
2016-06-21 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-20 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-17 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-16 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-15 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-14 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-13 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-10 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-09 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-08 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-07 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-06 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-03 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-02 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-06-01 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-31 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-27 $24.13 $24.13 $24.13 $24.13 $19.11 5
2016-05-26 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-25 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-24 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-23 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-20 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-19 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-18 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-17 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-16 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-13 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-12 $24.13 $24.13 $24.13 $24.13 $19.11 5
2016-05-11 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-10 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-09 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-06 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-05 $24.13 $24.13 $24.13 $24.13 $19.11 5
2016-05-04 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-03 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-05-02 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-04-29 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-04-28 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-04-27 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-04-26 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-04-25 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-04-22 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-04-21 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-04-20 $24.13 $24.13 $24.13 $24.13 $19.11 0
2016-04-19 $24.13 $24.13 $24.13 $24.13 $19.11 30
2016-04-18 $24.13 $24.13 $24.13 $24.13 $19.11 100
2016-04-15 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-14 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-13 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-12 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-11 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-08 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-07 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-06 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-05 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-04 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-04-01 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-31 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-30 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-29 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-28 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-24 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-23 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-22 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-21 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-18 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-17 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-16 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-15 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-14 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-11 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-10 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-09 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-08 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-07 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-04 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-03 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-02 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-03-01 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-29 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-26 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-25 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-24 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-23 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-22 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-19 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-18 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-17 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-16 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-12 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-11 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-10 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-09 $21.96 $21.96 $21.96 $21.96 $17.39 0
2016-02-08 $21.96 $21.96 $21.96 $21.96 $17.39 1
2016-02-05 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-02-04 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-02-03 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-02-02 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-02-01 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-29 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-28 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-27 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-26 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-25 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-22 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-21 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-20 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-19 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-15 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-14 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-13 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-12 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-11 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-08 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-07 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-06 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-05 $22.21 $22.21 $22.21 $22.21 $17.59 0
2016-01-04 $22.21 $22.21 $22.21 $22.21 $17.59 0
2015-12-31 $22.21 $22.21 $22.21 $22.21 $17.59 0
2015-12-30 $22.21 $22.21 $22.21 $22.21 $17.59 0
2015-12-29 $22.21 $22.21 $22.21 $22.21 $17.59 0
2015-12-28 $22.21 $22.21 $22.21 $22.21 $17.59 0
2015-12-24 $22.21 $22.21 $22.21 $22.21 $17.59 0
2015-12-23 $22.21 $22.21 $22.21 $22.21 $17.59 0
2015-12-22 $22.21 $22.21 $22.21 $22.21 $17.59 0
2015-12-21 $22.21 $22.21 $22.21 $22.21 $17.59 0
2015-12-18 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-17 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-16 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-15 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-14 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-11 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-10 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-09 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-08 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-07 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-04 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-03 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-02 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-12-01 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-30 $22.21 $22.21 $22.21 $22.21 $17.40 30
2015-11-27 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-25 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-24 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-23 $22.21 $22.21 $22.21 $22.21 $17.40 60
2015-11-20 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-19 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-18 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-17 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-16 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-13 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-12 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-11 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-10 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-09 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-06 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-05 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-04 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-03 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-11-02 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-30 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-29 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-28 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-27 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-26 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-23 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-22 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-21 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-20 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-19 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-16 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-15 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-14 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-13 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-12 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-09 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-08 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-07 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-06 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-05 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-02 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-10-01 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-09-30 $22.21 $22.21 $22.21 $22.21 $17.40 0
2015-09-29 $22.21 $22.21 $22.21 $22.21 $17.40 165
2015-09-28 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-25 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-24 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-23 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-22 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-21 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-18 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-17 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-16 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-15 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-14 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-11 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-10 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-09 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-08 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-04 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-03 $25.10 $25.10 $25.10 $25.10 $19.66 0
2015-09-02 $25.10 $25.10 $25.10 $25.10 $19.66 0

iShares MSCI Intl Size Factor ETF (ISZE) News Headlines

Recent iShares MSCI Intl Size Factor ETF (ISZE) News
Similar Companies to iShares MSCI Intl Size Factor ETF (ISZE) 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.