iShares MSCI Intl Value Factor ETF (IVLU) Exchange: NYSE ARCA

Data as of April 26, 2024

$27.66 ($-0.39) -1.39%

iShares MSCI Intl Value Factor ETF - Daily Information
Click for more stock information on iShares MSCI Intl Value Factor ETF.
Daily Information Data
Date April 26, 2024
Open $27.88
Previous Close $27.66
High $27.97
Low $27.64
Adjusted Open $27.88
Previous Adjusted Close $27.66
Adjusted High $27.97
Adjusted Low $27.64

About iShares MSCI Intl Value Factor ETF (IVLU)

The Fund seeks to track the investment results of the MSCI World ex USA Enhanced Value 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 equity securities in the top 85% of equity market capitalization in developed market countries, as defined by the Index Provider, excluding the U.S. The Underlying Index is designed to represent the performance of securities that exhibit higher value style characteristics relative to their peers within the corresponding Global Industry Classification Standard (GICS®) sector. The value style characteristics for index construction are defined by MSCI Inc. (the “Index Provider” or “MSCI”) using three accounting variables based on publicly reported financial data: price-to-book value, price-to-forward earnings and enterprise value-to-cash flow from operations. The Index Provider calculates a “value score” based on these three variables. MSCI assigns weights by multiplying a component's value score by its market capitalization. Weights in the Underlying Index are next normalized so that sectors in the Underlying Index represent the same weight as in the Parent Index. MSCI uses an algorithm to determine the number of components in the Underlying Index based on the number of constituents in the Parent Index. The number of components is evaluated semi-annually.As of July 31, 2019, the Underlying Index consisted of securities from 350 companies in the following 20 countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, Norway, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index includes large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. 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 Value Factor ETF (IVLU)

Date Open High Low Close Adj.Close Volume
2024-04-12 $27.88 $27.97 $27.64 $27.66 $27.66 244,318
2024-04-11 $28.15 $28.15 $27.79 $28.05 $28.05 242,947
2024-04-10 $28.08 $28.20 $27.95 $28.06 $28.06 267,755
2024-04-09 $28.54 $28.58 $28.33 $28.41 $28.41 159,182
2024-04-08 $28.35 $28.44 $28.33 $28.37 $28.37 166,005
2024-04-05 $28.04 $28.19 $28.00 $28.14 $28.14 152,746
2024-04-04 $28.50 $28.52 $28.07 $28.10 $28.10 305,559
2024-04-03 $28.02 $28.26 $28.02 $28.22 $28.22 344,788
2024-04-02 $27.94 $27.97 $27.88 $27.95 $27.95 205,788
2024-04-01 $28.15 $28.15 $27.97 $28.01 $28.01 238,002
2024-03-28 $28.21 $28.30 $28.20 $28.23 $28.23 830,197
2024-03-27 $28.12 $28.28 $28.10 $28.28 $28.28 687,541
2024-03-26 $28.14 $28.16 $28.05 $28.06 $28.06 422,991
2024-03-25 $27.98 $28.12 $27.98 $28.01 $28.01 564,061
2024-03-22 $28.14 $28.16 $28.05 $28.07 $28.07 309,630
2024-03-21 $28.12 $28.18 $28.07 $28.07 $28.07 203,091
2024-03-20 $27.73 $28.10 $27.73 $28.07 $28.07 154,728
2024-03-19 $27.73 $27.85 $27.70 $27.79 $27.79 163,986
2024-03-18 $27.76 $27.76 $27.67 $27.70 $27.70 132,826
2024-03-15 $27.67 $27.72 $27.57 $27.67 $27.67 258,320
2024-03-14 $27.69 $27.69 $27.35 $27.45 $27.45 394,499
2024-03-13 $27.59 $27.72 $27.59 $27.68 $27.68 140,777
2024-03-12 $27.55 $27.68 $27.47 $27.68 $27.68 162,869
2024-03-11 $27.41 $27.49 $27.33 $27.48 $27.48 220,012
2024-03-08 $27.78 $27.85 $27.65 $27.70 $27.70 639,411
2024-03-07 $27.60 $27.73 $27.60 $27.70 $27.70 110,503
2024-03-06 $27.48 $27.58 $27.45 $27.50 $27.50 171,008
2024-03-05 $27.18 $27.32 $27.14 $27.20 $27.20 134,514
2024-03-04 $27.08 $27.16 $27.07 $27.10 $27.10 149,707
2024-03-01 $27.12 $27.21 $27.01 $27.19 $27.19 260,058
2024-02-29 $27.05 $27.08 $26.83 $26.95 $26.95 375,700
2024-02-28 $26.87 $26.93 $26.86 $26.87 $26.87 191,272
2024-02-27 $26.93 $27.03 $26.93 $27.00 $27.00 148,145
2024-02-26 $26.98 $26.99 $26.83 $26.89 $26.89 248,336
2024-02-23 $26.92 $27.00 $26.92 $26.97 $26.97 392,792
2024-02-22 $26.86 $26.91 $26.80 $26.88 $26.88 415,301
2024-02-21 $26.55 $26.62 $26.51 $26.61 $26.61 176,902
2024-02-20 $26.60 $26.66 $26.54 $26.59 $26.59 288,665
2024-02-16 $26.43 $26.56 $26.40 $26.45 $26.45 435,930
2024-02-15 $26.18 $26.46 $26.18 $26.43 $26.43 379,705
2024-02-14 $26.05 $26.16 $26.03 $26.13 $26.13 422,504
2024-02-13 $26.14 $26.15 $25.85 $25.93 $25.93 244,976
2024-02-12 $26.20 $26.34 $26.14 $26.28 $26.28 258,106
2024-02-09 $26.10 $26.16 $26.01 $26.15 $26.15 230,969
2024-02-08 $26.16 $26.17 $26.04 $26.14 $26.14 310,714
2024-02-07 $26.32 $26.33 $26.20 $26.27 $26.27 453,036
2024-02-06 $26.10 $26.27 $26.10 $26.26 $26.26 267,622
2024-02-05 $26.14 $26.18 $26.00 $26.12 $26.12 232,959
2024-02-02 $26.35 $26.36 $26.22 $26.33 $26.33 252,240
2024-02-01 $26.40 $26.52 $26.28 $26.51 $26.51 234,968
2024-01-31 $26.60 $26.65 $26.31 $26.32 $26.32 330,060
2024-01-30 $26.41 $26.47 $26.33 $26.46 $26.46 233,423
2024-01-29 $26.32 $26.45 $26.27 $26.42 $26.42 289,593
2024-01-26 $26.35 $26.38 $26.29 $26.32 $26.32 1,555,514
2024-01-25 $26.34 $26.34 $26.16 $26.30 $26.30 365,407
2024-01-24 $26.44 $26.48 $26.30 $26.31 $26.31 429,838
2024-01-23 $26.12 $26.19 $26.07 $26.16 $26.16 284,671
2024-01-22 $26.24 $26.32 $26.20 $26.26 $26.26 334,543
2024-01-19 $26.04 $26.13 $25.92 $26.13 $26.13 471,870
2024-01-18 $26.04 $26.14 $25.98 $26.12 $26.12 546,183
2024-01-17 $25.90 $25.95 $25.81 $25.93 $25.93 356,205
2024-01-16 $26.33 $26.35 $26.16 $26.19 $26.19 325,414
2024-01-12 $26.67 $26.75 $26.54 $26.57 $26.57 225,444
2024-01-11 $26.62 $26.65 $26.34 $26.52 $26.52 158,523
2024-01-10 $26.55 $26.62 $26.53 $26.59 $26.59 345,365
2024-01-09 $26.49 $26.50 $26.41 $26.43 $26.43 205,602
2024-01-08 $26.55 $26.77 $26.52 $26.75 $26.75 306,655
2024-01-05 $26.47 $26.76 $26.46 $26.55 $26.55 184,787
2024-01-04 $26.36 $26.54 $26.36 $26.43 $26.43 263,449
2024-01-03 $26.17 $26.34 $26.11 $26.26 $26.26 337,218
2024-01-02 $26.36 $26.51 $26.35 $26.38 $26.38 426,139
2023-12-29 $26.48 $26.60 $26.46 $26.51 $26.51 176,668
2023-12-28 $26.56 $26.60 $26.48 $26.50 $26.50 392,019
2023-12-27 $26.48 $26.58 $26.46 $26.56 $26.56 443,108
2023-12-26 $26.31 $26.50 $26.31 $26.46 $26.46 417,098
2023-12-22 $26.34 $26.47 $26.30 $26.37 $26.37 610,134
2023-12-21 $26.10 $26.25 $26.05 $26.23 $26.23 340,701
2023-12-20 $26.06 $26.14 $25.79 $25.81 $25.81 608,133
2023-12-19 $26.59 $26.68 $26.58 $26.67 $26.05 405,010
2023-12-18 $26.49 $26.50 $26.39 $26.43 $25.82 219,192
2023-12-15 $26.53 $26.56 $26.36 $26.38 $25.76 352,565
2023-12-14 $26.58 $26.79 $26.54 $26.72 $26.10 743,167
2023-12-13 $26.14 $26.53 $26.02 $26.52 $25.91 698,344
2023-12-12 $26.17 $26.22 $26.09 $26.21 $25.60 199,829
2023-12-11 $26.19 $26.26 $26.16 $26.25 $25.64 335,580
2023-12-08 $26.06 $26.22 $26.05 $26.20 $25.59 160,594
2023-12-07 $26.05 $26.22 $25.97 $26.17 $25.56 239,471
2023-12-06 $26.18 $26.26 $26.02 $26.03 $25.43 369,517
2023-12-05 $25.98 $26.04 $25.93 $25.96 $25.36 229,781
2023-12-04 $26.00 $26.10 $25.98 $26.06 $25.46 312,456
2023-12-01 $25.96 $26.29 $25.96 $26.26 $25.65 343,434
2023-11-30 $26.03 $26.05 $25.92 $26.00 $25.40 204,022
2023-11-29 $25.98 $26.08 $25.91 $25.98 $25.38 146,149
2023-11-28 $25.86 $26.04 $25.84 $25.95 $25.35 304,588
2023-11-27 $25.93 $25.94 $25.86 $25.92 $25.32 161,196
2023-11-24 $25.89 $26.01 $25.88 $26.00 $26.00 63,578
2023-11-22 $25.72 $25.77 $25.63 $25.76 $25.76 241,529
2023-11-21 $25.82 $25.85 $25.69 $25.72 $25.72 320,754
2023-11-20 $25.73 $25.89 $25.73 $25.86 $25.86 294,347
2023-11-17 $25.75 $25.87 $25.71 $25.85 $25.85 311,220
2023-11-16 $25.45 $25.53 $25.37 $25.42 $25.42 458,677
2023-11-15 $25.49 $25.58 $25.46 $25.49 $25.49 527,855
2023-11-14 $25.36 $25.60 $25.35 $25.56 $25.56 363,298
2023-11-13 $24.83 $25.02 $24.80 $25.00 $25.00 189,366
2023-11-10 $24.74 $24.88 $24.58 $24.88 $24.88 199,048
2023-11-09 $24.87 $24.95 $24.68 $24.68 $24.68 257,411
2023-11-08 $24.73 $24.79 $24.60 $24.66 $24.66 262,605
2023-11-07 $24.87 $24.94 $24.78 $24.86 $24.86 221,425
2023-11-06 $25.24 $25.24 $25.05 $25.09 $25.09 471,601
2023-11-03 $25.17 $25.35 $25.17 $25.29 $25.29 395,443
2023-11-02 $24.84 $24.99 $24.79 $24.98 $24.98 386,228
2023-11-01 $24.39 $24.56 $24.36 $24.54 $24.54 544,628
2023-10-31 $24.22 $24.33 $24.19 $24.30 $24.30 643,033
2023-10-30 $24.16 $24.23 $24.06 $24.22 $24.22 640,304
2023-10-27 $24.21 $24.21 $23.89 $23.94 $23.94 468,920
2023-10-26 $24.15 $24.19 $23.98 $24.06 $24.06 728,756
2023-10-25 $24.31 $24.41 $24.20 $24.25 $24.25 680,809
2023-10-24 $24.26 $24.34 $24.20 $24.29 $24.29 543,184
2023-10-23 $24.17 $24.41 $24.11 $24.25 $24.25 645,713
2023-10-20 $24.43 $24.48 $24.27 $24.28 $24.28 572,167
2023-10-19 $24.66 $24.78 $24.48 $24.53 $24.53 2,313,279
2023-10-18 $25.01 $25.08 $24.72 $24.76 $24.76 360,384
2023-10-17 $24.95 $25.28 $24.95 $25.17 $25.17 355,059
2023-10-16 $25.03 $25.19 $24.99 $25.17 $25.17 800,160
2023-10-13 $25.07 $25.13 $24.85 $24.91 $24.91 381,715
2023-10-12 $25.41 $25.41 $25.08 $25.17 $25.17 500,444
2023-10-11 $25.46 $25.48 $25.24 $25.37 $25.37 299,499
2023-10-10 $25.26 $25.41 $25.26 $25.33 $25.33 443,027
2023-10-09 $24.73 $24.98 $24.73 $24.93 $24.93 257,318
2023-10-06 $24.68 $25.01 $24.51 $24.96 $24.96 483,024
2023-10-05 $24.58 $24.72 $24.55 $24.67 $24.67 291,613
2023-10-04 $24.45 $24.45 $24.24 $24.41 $24.41 366,978
2023-10-03 $24.72 $24.76 $24.52 $24.59 $24.59 418,193
2023-10-02 $25.24 $25.26 $24.90 $24.97 $24.97 2,124,963
2023-09-29 $25.64 $25.64 $25.28 $25.36 $25.36 303,111
2023-09-28 $25.38 $25.64 $25.35 $25.56 $25.56 471,670
2023-09-27 $25.46 $25.47 $25.20 $25.33 $25.33 262,380
2023-09-26 $25.50 $25.58 $25.34 $25.37 $25.37 242,988
2023-09-25 $25.61 $25.69 $25.49 $25.66 $25.66 659,263
2023-09-22 $25.99 $26.05 $25.82 $25.84 $25.84 191,243
2023-09-21 $26.02 $26.08 $25.87 $25.88 $25.88 237,122
2023-09-20 $26.39 $26.50 $26.19 $26.19 $26.19 197,439
2023-09-19 $26.29 $26.35 $26.24 $26.28 $26.28 193,559
2023-09-18 $26.14 $26.14 $26.00 $26.12 $26.12 124,306
2023-09-15 $26.27 $26.35 $26.16 $26.18 $26.18 122,050
2023-09-14 $26.08 $26.23 $26.08 $26.22 $26.22 201,694
2023-09-13 $25.86 $25.90 $25.75 $25.79 $25.79 123,113
2023-09-12 $25.75 $25.89 $25.75 $25.81 $25.81 126,608
2023-09-11 $25.73 $25.84 $25.70 $25.81 $25.81 173,743
2023-09-08 $25.40 $25.48 $25.35 $25.40 $25.40 146,705
2023-09-07 $25.49 $25.53 $25.41 $25.46 $25.46 123,690
2023-09-06 $25.57 $25.62 $25.45 $25.54 $25.54 131,199
2023-09-05 $25.74 $25.74 $25.56 $25.57 $25.57 166,109
2023-09-01 $25.95 $25.97 $25.66 $25.73 $25.73 225,357
2023-08-31 $25.81 $25.81 $25.63 $25.69 $25.69 273,138
2023-08-30 $25.79 $25.86 $25.70 $25.75 $25.75 193,485
2023-08-29 $25.43 $25.76 $25.42 $25.73 $25.73 167,142
2023-08-28 $25.37 $25.49 $25.37 $25.46 $25.46 438,547
2023-08-25 $25.20 $25.28 $25.01 $25.19 $25.19 335,620
2023-08-24 $25.20 $25.30 $25.04 $25.05 $25.05 243,613
2023-08-23 $25.21 $25.39 $25.19 $25.33 $25.33 291,542
2023-08-22 $25.29 $25.30 $25.13 $25.16 $25.16 271,661
2023-08-21 $25.09 $25.14 $24.99 $25.12 $25.12 1,146,927
2023-08-18 $24.87 $25.06 $24.87 $25.00 $25.00 271,377
2023-08-17 $25.20 $25.24 $24.98 $25.01 $25.01 217,551
2023-08-16 $25.18 $25.29 $25.05 $25.07 $25.07 125,031
2023-08-15 $25.47 $25.47 $25.27 $25.32 $25.32 148,441
2023-08-14 $25.53 $25.64 $25.42 $25.60 $25.60 361,286
2023-08-11 $25.80 $25.87 $25.73 $25.78 $25.78 171,788
2023-08-10 $26.06 $26.18 $25.86 $25.90 $25.90 190,282
2023-08-09 $25.80 $25.90 $25.74 $25.80 $25.80 284,878
2023-08-08 $25.65 $25.79 $25.57 $25.79 $25.79 114,617
2023-08-07 $25.95 $26.02 $25.88 $26.02 $26.02 148,893
2023-08-04 $25.85 $26.07 $25.80 $25.83 $25.83 147,533
2023-08-03 $25.59 $25.76 $25.49 $25.72 $25.72 329,876
2023-08-02 $25.92 $25.94 $25.72 $25.78 $25.78 208,333
2023-08-01 $26.29 $26.35 $26.14 $26.19 $26.19 130,111
2023-07-31 $26.52 $26.60 $26.47 $26.50 $26.50 145,842
2023-07-28 $26.51 $26.59 $26.43 $26.49 $26.49 164,879
2023-07-27 $26.53 $26.54 $26.31 $26.35 $26.35 176,595
2023-07-26 $26.27 $26.49 $26.27 $26.44 $26.44 154,004
2023-07-25 $26.27 $26.36 $26.27 $26.34 $26.34 126,649
2023-07-24 $26.20 $26.33 $26.20 $26.27 $26.27 217,308
2023-07-21 $26.28 $26.29 $26.17 $26.27 $26.27 179,279
2023-07-20 $26.32 $26.39 $26.24 $26.30 $26.30 405,838
2023-07-19 $26.26 $26.31 $26.19 $26.29 $26.29 179,202
2023-07-18 $26.06 $26.26 $26.06 $26.21 $26.21 255,177
2023-07-17 $25.86 $25.96 $25.83 $25.92 $25.92 416,288
2023-07-14 $26.06 $26.08 $25.91 $25.91 $25.91 144,957
2023-07-13 $26.10 $26.19 $26.08 $26.16 $26.16 155,446
2023-07-12 $25.70 $25.88 $25.69 $25.83 $25.83 301,938
2023-07-11 $25.27 $25.44 $25.23 $25.44 $25.44 190,493
2023-07-10 $25.09 $25.23 $25.09 $25.17 $25.17 230,681
2023-07-07 $24.96 $25.27 $24.96 $25.15 $25.15 209,792
2023-07-06 $24.98 $24.98 $24.74 $24.89 $24.89 289,348
2023-07-05 $25.44 $25.44 $25.30 $25.33 $25.33 198,973
2023-07-03 $25.56 $25.64 $25.56 $25.59 $25.59 144,019
2023-06-30 $25.45 $25.50 $25.39 $25.45 $25.45 176,661
2023-06-29 $25.13 $25.22 $25.13 $25.20 $25.20 182,759
2023-06-28 $25.18 $25.25 $25.12 $25.21 $25.21 179,697
2023-06-27 $25.08 $25.18 $24.97 $25.15 $25.15 284,718
2023-06-26 $24.95 $25.03 $24.92 $25.00 $25.00 409,783
2023-06-23 $24.88 $24.98 $24.88 $24.92 $24.92 401,657
2023-06-22 $25.36 $25.40 $25.29 $25.31 $25.31 175,114
2023-06-21 $25.40 $25.59 $25.35 $25.52 $25.52 181,200
2023-06-20 $25.44 $25.44 $25.32 $25.35 $25.35 383,232
2023-06-16 $25.84 $25.84 $25.63 $25.63 $25.63 267,194
2023-06-15 $25.54 $25.78 $25.52 $25.75 $25.75 300,433
2023-06-14 $25.59 $25.71 $25.43 $25.57 $25.57 704,014
2023-06-13 $25.32 $25.40 $25.31 $25.36 $25.36 353,490
2023-06-12 $25.06 $25.08 $24.97 $25.03 $25.03 327,987
2023-06-09 $24.99 $25.05 $24.94 $25.03 $25.03 863,283
2023-06-08 $24.82 $24.97 $24.78 $24.97 $24.97 214,220
2023-06-07 $24.74 $24.83 $24.64 $24.69 $24.69 254,064
2023-06-06 $25.25 $25.50 $25.23 $25.50 $24.86 232,435
2023-06-05 $25.33 $25.33 $25.16 $25.17 $24.54 309,400
2023-06-02 $25.25 $25.32 $25.22 $25.29 $24.66 115,025
2023-06-01 $24.64 $24.90 $24.64 $24.86 $24.24 369,243
2023-05-31 $24.48 $24.48 $24.27 $24.42 $23.81 296,296
2023-05-30 $24.93 $24.93 $24.70 $24.79 $24.17 172,736
2023-05-26 $24.85 $25.02 $24.85 $24.97 $24.35 245,833
2023-05-25 $24.87 $24.87 $24.73 $24.83 $24.21 186,547
2023-05-24 $25.10 $25.10 $24.92 $24.94 $24.32 167,967
2023-05-23 $25.30 $25.42 $25.25 $25.26 $24.63 247,676
2023-05-22 $25.44 $25.51 $25.41 $25.46 $24.82 166,719
2023-05-19 $25.39 $25.48 $25.37 $25.42 $24.79 178,818
2023-05-18 $25.37 $25.37 $25.21 $25.35 $24.72 179,686
2023-05-17 $25.29 $25.43 $25.21 $25.39 $24.76 864,117
2023-05-16 $25.38 $25.41 $25.23 $25.25 $24.62 116,202
2023-05-15 $25.40 $25.51 $25.36 $25.48 $24.84 225,861
2023-05-12 $25.39 $25.41 $25.20 $25.30 $24.66 115,818
2023-05-11 $25.24 $25.34 $25.14 $25.34 $24.71 147,116
2023-05-10 $25.64 $25.64 $25.33 $25.46 $24.83 120,320
2023-05-09 $25.44 $25.62 $25.44 $25.57 $24.93 109,017
2023-05-08 $25.55 $25.61 $25.52 $25.54 $24.90 94,099
2023-05-05 $25.26 $25.57 $25.26 $25.54 $25.54 220,358
2023-05-04 $25.10 $25.13 $24.99 $25.06 $25.06 143,475
2023-05-03 $25.15 $25.31 $25.11 $25.11 $25.11 414,163
2023-05-02 $25.22 $25.22 $24.96 $25.11 $25.11 205,660
2023-05-01 $25.52 $25.57 $25.43 $25.46 $25.46 137,791
2023-04-28 $25.29 $25.51 $25.29 $25.48 $25.48 173,954
2023-04-27 $25.37 $25.58 $25.34 $25.58 $25.58 244,675
2023-04-26 $25.41 $25.41 $25.20 $25.23 $25.23 312,286
2023-04-25 $25.37 $25.39 $25.15 $25.15 $25.15 323,259
2023-04-24 $25.45 $25.52 $25.42 $25.52 $25.52 318,750
2023-04-21 $25.39 $25.45 $25.26 $25.45 $25.45 700,647
2023-04-20 $25.38 $25.48 $25.34 $25.42 $25.42 955,227
2023-04-19 $25.52 $25.57 $25.48 $25.55 $25.55 921,448
2023-04-18 $25.64 $25.64 $25.53 $25.62 $25.62 143,472
2023-04-17 $25.47 $25.50 $25.36 $25.50 $25.50 330,629
2023-04-14 $25.59 $25.66 $25.42 $25.51 $25.51 267,360
2023-04-13 $25.44 $25.55 $25.40 $25.54 $25.54 233,663
2023-04-12 $25.40 $25.41 $25.22 $25.30 $25.30 433,951
2023-04-11 $25.12 $25.19 $25.09 $25.15 $25.15 241,777
2023-04-10 $24.83 $25.01 $24.83 $25.01 $25.01 253,861
2023-04-06 $24.89 $25.06 $24.89 $24.98 $24.98 156,298
2023-04-05 $24.87 $24.94 $24.75 $24.86 $24.86 264,764
2023-04-04 $25.12 $25.14 $24.95 $25.04 $25.04 192,394
2023-04-03 $24.95 $25.09 $24.92 $25.06 $25.06 187,042
2023-03-31 $24.75 $24.84 $24.74 $24.79 $24.79 174,096
2023-03-30 $24.69 $24.73 $24.64 $24.67 $24.67 183,974
2023-03-29 $24.37 $24.43 $24.34 $24.38 $24.38 258,202
2023-03-28 $24.11 $24.23 $24.07 $24.16 $24.16 285,192
2023-03-27 $23.95 $24.10 $23.91 $24.05 $24.05 274,930
2023-03-24 $23.60 $23.76 $23.50 $23.74 $23.74 396,014
2023-03-23 $24.16 $24.23 $23.76 $23.86 $23.86 455,048
2023-03-22 $24.14 $24.35 $23.96 $23.96 $23.96 336,149
2023-03-21 $24.11 $24.16 $24.01 $24.12 $24.12 280,071
2023-03-20 $23.53 $23.76 $23.53 $23.68 $23.68 693,019
2023-03-17 $23.47 $23.47 $23.24 $23.32 $23.32 633,316
2023-03-16 $23.28 $23.70 $23.23 $23.70 $23.70 669,229
2023-03-15 $23.35 $23.47 $23.14 $23.45 $23.45 505,323
2023-03-14 $24.20 $24.31 $24.11 $24.29 $24.29 262,816
2023-03-13 $24.10 $24.31 $24.02 $24.07 $24.07 321,971
2023-03-10 $24.73 $24.79 $24.46 $24.49 $24.49 205,774
2023-03-09 $25.04 $25.10 $24.77 $24.79 $24.79 214,280
2023-03-08 $24.98 $25.12 $24.93 $25.02 $25.02 442,740
2023-03-07 $25.27 $25.31 $24.81 $24.84 $24.84 352,340
2023-03-06 $25.26 $25.35 $25.24 $25.30 $25.30 198,933
2023-03-03 $25.07 $25.32 $25.04 $25.31 $25.31 270,912
2023-03-02 $24.69 $24.90 $24.66 $24.88 $24.88 268,195
2023-03-01 $24.87 $24.93 $24.77 $24.84 $24.84 265,549
2023-02-28 $24.82 $24.85 $24.68 $24.69 $24.69 256,078
2023-02-27 $24.81 $24.87 $24.76 $24.81 $24.81 225,701
2023-02-24 $24.50 $24.57 $24.42 $24.52 $24.52 340,287
2023-02-23 $24.86 $24.91 $24.69 $24.89 $24.89 247,993
2023-02-22 $24.84 $24.86 $24.67 $24.71 $24.71 261,559
2023-02-21 $24.98 $25.10 $24.89 $24.89 $24.89 300,128
2023-02-17 $24.93 $25.13 $24.89 $25.09 $25.09 319,115
2023-02-16 $24.86 $25.13 $24.83 $25.00 $25.00 375,668
2023-02-15 $24.82 $25.00 $24.82 $24.90 $24.90 1,478,796
2023-02-14 $24.98 $25.23 $24.94 $25.13 $25.13 173,640
2023-02-13 $24.86 $25.06 $24.86 $25.04 $25.04 221,606
2023-02-10 $24.93 $24.93 $24.79 $24.89 $24.89 328,169
2023-02-09 $25.23 $25.23 $24.89 $24.93 $24.93 314,049
2023-02-08 $24.93 $24.98 $24.82 $24.87 $24.87 215,066
2023-02-07 $24.63 $24.95 $24.59 $24.92 $24.92 232,347
2023-02-06 $24.65 $24.66 $24.50 $24.63 $24.63 485,567
2023-02-03 $24.88 $25.04 $24.78 $24.85 $24.85 248,331
2023-02-02 $25.31 $25.31 $25.00 $25.14 $25.14 250,715
2023-02-01 $25.10 $25.39 $24.93 $25.30 $25.30 397,807
2023-01-31 $24.93 $25.14 $24.87 $25.13 $25.13 193,704
2023-01-30 $25.02 $25.13 $24.95 $24.95 $24.95 572,182
2023-01-27 $25.05 $25.15 $24.99 $25.12 $25.12 1,043,499
2023-01-26 $25.08 $25.11 $24.91 $25.11 $25.11 331,686
2023-01-25 $24.82 $25.05 $24.81 $25.04 $25.04 206,695
2023-01-24 $24.73 $24.92 $24.67 $24.88 $24.88 240,150
2023-01-23 $24.72 $24.87 $24.69 $24.86 $24.86 269,838
2023-01-20 $24.59 $24.81 $24.53 $24.80 $24.80 270,274
2023-01-19 $24.52 $24.65 $24.47 $24.61 $24.61 314,210
2023-01-18 $24.96 $24.97 $24.61 $24.61 $24.61 372,254
2023-01-17 $24.80 $24.85 $24.68 $24.75 $24.75 558,881
2023-01-13 $24.52 $24.72 $24.52 $24.72 $24.72 296,606
2023-01-12 $24.47 $24.67 $24.25 $24.64 $24.64 298,625
2023-01-11 $24.14 $24.17 $24.04 $24.15 $24.15 386,858
2023-01-10 $23.97 $24.05 $23.88 $24.05 $24.05 273,216
2023-01-09 $24.11 $24.20 $23.97 $23.97 $23.97 319,939
2023-01-06 $23.55 $23.97 $23.43 $23.96 $23.96 397,247
2023-01-05 $23.39 $23.50 $23.35 $23.44 $23.44 401,415
2023-01-04 $23.63 $23.69 $23.50 $23.59 $23.59 340,391
2023-01-03 $23.43 $23.58 $23.31 $23.41 $23.41 463,123
2022-12-30 $23.25 $23.31 $23.13 $23.17 $23.17 653,848
2022-12-29 $23.26 $23.39 $23.25 $23.34 $23.34 288,542
2022-12-28 $23.35 $23.38 $23.04 $23.05 $23.05 692,508
2022-12-27 $23.29 $23.37 $23.24 $23.31 $23.31 610,413
2022-12-23 $23.17 $23.32 $23.13 $23.29 $23.29 765,255
2022-12-22 $23.25 $23.27 $22.97 $23.16 $23.16 924,722
2022-12-21 $23.22 $23.35 $23.16 $23.30 $23.30 1,226,082
2022-12-20 $22.96 $23.17 $22.96 $23.07 $23.07 589,580
2022-12-19 $22.93 $22.95 $22.72 $22.80 $22.80 2,500,463
2022-12-16 $22.75 $22.85 $22.67 $22.82 $22.82 1,116,716
2022-12-15 $23.20 $23.20 $22.82 $22.91 $22.91 1,739,351
2022-12-14 $23.42 $23.56 $23.24 $23.37 $23.37 906,769
2022-12-13 $23.68 $23.71 $23.37 $23.44 $23.44 675,535
2022-12-12 $23.36 $23.42 $23.30 $23.40 $23.11 896,934
2022-12-09 $23.40 $23.56 $23.39 $23.40 $23.11 789,525
2022-12-08 $23.33 $23.40 $23.26 $23.36 $23.07 421,519
2022-12-07 $23.35 $23.42 $23.24 $23.31 $23.02 742,674
2022-12-06 $23.40 $23.47 $23.18 $23.30 $23.01 599,084
2022-12-05 $23.54 $23.63 $23.27 $23.31 $23.31 664,494
2022-12-02 $23.45 $23.71 $23.45 $23.66 $23.66 567,321
2022-12-01 $23.74 $23.80 $23.56 $23.67 $23.67 531,991
2022-11-30 $23.38 $23.65 $23.17 $23.58 $23.58 1,278,542
2022-11-29 $23.21 $23.40 $23.20 $23.31 $23.31 1,328,258
2022-11-28 $23.28 $23.38 $23.12 $23.13 $23.13 514,363
2022-11-25 $23.32 $23.47 $23.32 $23.44 $23.44 196,469
2022-11-23 $23.06 $23.27 $23.06 $23.24 $23.24 554,636
2022-11-22 $22.86 $23.05 $22.86 $23.03 $23.03 583,131
2022-11-21 $22.62 $22.67 $22.52 $22.65 $22.65 1,040,204
2022-11-18 $22.81 $22.84 $22.71 $22.77 $22.77 506,999
2022-11-17 $22.44 $22.72 $22.44 $22.72 $22.72 1,207,889
2022-11-16 $22.75 $22.80 $22.62 $22.71 $22.71 1,536,403
2022-11-15 $22.96 $22.97 $22.57 $22.73 $22.73 3,770,549
2022-11-14 $22.64 $22.78 $22.58 $22.58 $22.58 936,315
2022-11-11 $22.64 $22.88 $22.56 $22.85 $22.85 668,944
2022-11-10 $22.26 $22.48 $22.12 $22.47 $22.47 678,516
2022-11-09 $21.67 $21.80 $21.50 $21.52 $21.52 569,756
2022-11-08 $21.76 $21.95 $21.72 $21.83 $21.83 636,162
2022-11-07 $21.70 $21.76 $21.61 $21.69 $21.69 725,429
2022-11-04 $21.40 $21.61 $21.29 $21.60 $21.60 737,909
2022-11-03 $20.72 $20.89 $20.69 $20.83 $20.83 649,042
2022-11-02 $21.24 $21.47 $20.92 $20.94 $20.94 610,507
2022-11-01 $21.41 $21.41 $21.11 $21.22 $21.22 501,263
2022-10-31 $20.93 $21.05 $20.90 $20.99 $20.99 638,470
2022-10-28 $20.93 $21.13 $20.90 $21.11 $21.11 424,423
2022-10-27 $21.09 $21.24 $20.96 $20.99 $20.99 794,672
2022-10-26 $20.96 $21.25 $20.96 $21.13 $21.13 974,635
2022-10-25 $20.72 $20.98 $20.72 $20.97 $20.97 1,593,298
2022-10-24 $20.55 $20.70 $20.48 $20.60 $20.60 724,453
2022-10-21 $20.02 $20.62 $20.01 $20.58 $20.58 988,961
2022-10-20 $20.31 $20.49 $20.14 $20.21 $20.21 1,679,321
2022-10-19 $20.29 $20.36 $20.11 $20.25 $20.25 1,228,780
2022-10-18 $20.62 $20.62 $20.29 $20.43 $20.43 977,259
2022-10-17 $20.34 $20.48 $20.34 $20.39 $20.39 1,038,911
2022-10-14 $20.32 $20.39 $19.92 $19.96 $19.96 1,037,453
2022-10-13 $19.55 $20.36 $19.54 $20.28 $20.28 2,553,016
2022-10-12 $19.74 $19.87 $19.73 $19.77 $19.77 773,381
2022-10-11 $19.96 $20.18 $19.81 $19.87 $19.87 1,121,652
2022-10-10 $20.19 $20.20 $19.99 $20.09 $20.09 1,020,547
2022-10-07 $20.32 $20.33 $20.07 $20.18 $20.18 819,429
2022-10-06 $20.43 $20.52 $20.31 $20.35 $20.35 1,136,017
2022-10-05 $20.58 $20.79 $20.47 $20.69 $20.69 704,872
2022-10-04 $20.71 $21.01 $20.68 $21.01 $21.01 907,749
2022-10-03 $20.04 $20.29 $19.96 $20.22 $20.22 1,269,308
2022-09-30 $19.74 $20.00 $19.72 $19.75 $19.75 1,771,065
2022-09-29 $19.79 $19.89 $19.59 $19.88 $19.88 892,326
2022-09-28 $19.67 $20.16 $19.61 $20.12 $20.12 1,179,917
2022-09-27 $19.95 $20.02 $19.62 $19.73 $19.73 2,452,903
2022-09-26 $19.98 $20.09 $19.74 $19.92 $19.92 9,389,540
2022-09-23 $20.50 $20.52 $20.14 $20.28 $20.28 2,923,098
2022-09-22 $21.15 $21.17 $20.96 $21.05 $21.05 1,460,444
2022-09-21 $21.21 $21.30 $20.91 $20.92 $20.92 371,624
2022-09-20 $21.38 $21.38 $21.15 $21.26 $21.26 521,820
2022-09-19 $21.25 $21.61 $21.25 $21.61 $21.61 527,893
2022-09-16 $21.43 $21.54 $21.36 $21.49 $21.49 595,658
2022-09-15 $21.57 $21.73 $21.52 $21.59 $21.59 410,836
2022-09-14 $21.70 $21.76 $21.56 $21.67 $21.67 632,793
2022-09-13 $21.85 $21.98 $21.51 $21.51 $21.51 900,567
2022-09-12 $22.21 $22.33 $22.16 $22.24 $22.24 731,550
2022-09-09 $21.81 $21.96 $21.80 $21.93 $21.93 396,500
2022-09-08 $21.18 $21.43 $21.14 $21.42 $21.42 522,557
2022-09-07 $21.05 $21.36 $21.04 $21.36 $21.36 709,352
2022-09-06 $21.42 $21.43 $21.20 $21.24 $21.24 902,669
2022-09-02 $21.61 $21.77 $21.27 $21.32 $21.32 759,239
2022-09-01 $21.40 $21.44 $21.23 $21.43 $21.43 466,092
2022-08-31 $21.81 $21.90 $21.69 $21.69 $21.69 465,530
2022-08-30 $22.13 $22.13 $21.81 $21.85 $21.85 401,930
2022-08-29 $21.89 $22.05 $21.89 $21.94 $21.94 473,552
2022-08-26 $22.50 $22.51 $21.95 $21.96 $21.96 686,013
2022-08-25 $22.27 $22.46 $22.23 $22.46 $22.46 348,822
2022-08-24 $22.14 $22.30 $22.12 $22.23 $22.23 755,201
2022-08-23 $22.15 $22.40 $22.15 $22.24 $22.24 517,783
2022-08-22 $22.27 $22.27 $22.09 $22.13 $22.13 1,591,980
2022-08-19 $22.52 $22.56 $22.42 $22.47 $22.47 302,774
2022-08-18 $22.83 $22.85 $22.72 $22.78 $22.78 340,050
2022-08-17 $22.83 $22.97 $22.73 $22.83 $22.83 570,076
2022-08-16 $22.89 $23.08 $22.89 $23.05 $23.05 291,691
2022-08-15 $22.86 $22.98 $22.85 $22.95 $22.95 454,482
2022-08-12 $23.04 $23.15 $22.97 $23.14 $23.14 383,369
2022-08-11 $23.04 $23.11 $22.96 $22.97 $22.97 390,296
2022-08-10 $22.95 $23.06 $22.89 $22.95 $22.95 453,977
2022-08-09 $22.60 $22.64 $22.49 $22.51 $22.51 374,795
2022-08-08 $22.69 $22.75 $22.58 $22.59 $22.59 532,014
2022-08-05 $22.32 $22.53 $22.32 $22.49 $22.49 383,559
2022-08-04 $22.47 $22.58 $22.46 $22.50 $22.50 506,061
2022-08-03 $22.50 $22.58 $22.37 $22.55 $22.55 805,073
2022-08-02 $22.64 $22.68 $22.41 $22.42 $22.42 512,521
2022-08-01 $22.72 $22.82 $22.63 $22.73 $22.73 440,227
2022-07-29 $22.42 $22.67 $22.41 $22.67 $22.67 278,688
2022-07-28 $22.36 $22.49 $22.21 $22.45 $22.45 465,849
2022-07-27 $22.17 $22.47 $22.11 $22.44 $22.44 362,445
2022-07-26 $22.07 $22.12 $21.97 $21.97 $21.97 408,466
2022-07-25 $22.23 $22.29 $22.14 $22.28 $22.28 466,866
2022-07-22 $22.11 $22.20 $21.90 $22.00 $22.00 1,501,843
2022-07-21 $21.82 $22.10 $21.79 $22.08 $22.08 1,418,107
2022-07-20 $22.07 $22.10 $21.84 $21.95 $21.95 509,431
2022-07-19 $21.94 $22.16 $21.94 $22.16 $22.16 660,104
2022-07-18 $21.71 $21.78 $21.52 $21.56 $21.56 1,031,875
2022-07-15 $21.21 $21.41 $21.13 $21.39 $21.39 929,097
2022-07-14 $20.96 $21.06 $20.79 $21.03 $21.03 642,632
2022-07-13 $21.28 $21.56 $21.23 $21.47 $21.47 752,148
2022-07-12 $21.45 $21.70 $21.44 $21.56 $21.56 873,105
2022-07-11 $21.66 $21.68 $21.54 $21.58 $21.58 723,289
2022-07-08 $21.87 $22.01 $21.79 $21.93 $21.93 540,229
2022-07-07 $21.68 $21.83 $21.68 $21.80 $21.80 797,611
2022-07-06 $21.40 $21.48 $21.25 $21.45 $21.45 1,143,300
2022-07-05 $21.49 $21.59 $21.31 $21.56 $21.56 1,894,370
2022-07-01 $21.93 $22.25 $21.78 $22.25 $22.25 523,149
2022-06-30 $22.00 $22.22 $21.85 $22.18 $22.18 508,945
2022-06-29 $22.63 $22.63 $22.39 $22.42 $22.42 515,212
2022-06-28 $22.87 $22.96 $22.59 $22.59 $22.59 830,983
2022-06-27 $22.63 $22.74 $22.57 $22.63 $22.63 981,096
2022-06-24 $22.35 $22.67 $22.32 $22.67 $22.67 760,465
2022-06-23 $22.34 $22.34 $21.98 $22.18 $22.18 1,469,912
2022-06-22 $22.37 $22.59 $22.32 $22.43 $22.43 1,280,980
2022-06-21 $22.72 $22.76 $22.63 $22.68 $22.68 4,876,858
2022-06-17 $22.44 $22.52 $22.20 $22.28 $22.28 556,546
2022-06-16 $22.51 $22.68 $22.39 $22.56 $22.56 636,150
2022-06-15 $22.84 $23.08 $22.60 $23.01 $23.01 790,172
2022-06-14 $22.77 $22.88 $22.36 $22.53 $22.53 2,179,394
2022-06-13 $22.91 $22.99 $22.64 $22.72 $22.72 1,182,493
2022-06-10 $23.56 $23.56 $23.33 $23.42 $23.42 598,663
2022-06-09 $24.34 $24.39 $23.99 $23.99 $23.99 319,128
2022-06-08 $25.04 $25.13 $24.93 $24.95 $24.41 621,180
2022-06-07 $25.01 $25.32 $25.01 $25.31 $24.76 355,678
2022-06-06 $25.28 $25.34 $25.10 $25.16 $24.61 418,905
2022-06-03 $25.05 $25.14 $24.99 $25.04 $24.49 320,330
2022-06-02 $25.20 $25.38 $25.06 $25.38 $24.83 419,954
2022-06-01 $25.34 $25.34 $24.88 $25.02 $24.48 678,103
2022-05-31 $25.15 $25.22 $25.05 $25.09 $24.54 473,772
2022-05-27 $25.29 $25.35 $25.24 $25.35 $24.80 276,494
2022-05-26 $25.01 $25.24 $25.01 $25.21 $24.66 365,164
2022-05-25 $24.76 $25.05 $24.76 $24.96 $24.42 1,142,314
2022-05-24 $24.77 $24.94 $24.69 $24.89 $24.35 670,790
2022-05-23 $24.63 $24.86 $24.62 $24.81 $24.27 505,568
2022-05-20 $24.47 $24.48 $24.11 $24.35 $23.82 1,241,020
2022-05-19 $23.96 $24.32 $23.96 $24.18 $23.65 601,540
2022-05-18 $24.25 $24.33 $23.93 $23.95 $23.43 1,092,250
2022-05-17 $24.25 $24.38 $24.20 $24.38 $23.85 620,765
2022-05-16 $23.80 $24.03 $23.75 $23.96 $23.44 1,074,986
2022-05-13 $23.63 $23.87 $23.62 $23.85 $23.33 629,019
2022-05-12 $23.32 $23.52 $23.17 $23.37 $22.86 1,535,431
2022-05-11 $23.52 $23.80 $23.30 $23.30 $22.79 615,114
2022-05-10 $23.77 $23.83 $23.39 $23.57 $23.06 1,357,331
2022-05-09 $23.72 $23.74 $23.46 $23.53 $23.02 821,948
2022-05-06 $24.09 $24.18 $23.94 $24.12 $23.60 648,833
2022-05-05 $24.43 $24.44 $23.88 $24.08 $23.56 680,688
2022-05-04 $24.38 $24.80 $24.20 $24.73 $24.19 533,904
2022-05-03 $24.30 $24.43 $24.24 $24.39 $23.86 996,846
2022-05-02 $24.06 $24.12 $23.80 $24.10 $23.58 1,181,987
2022-04-29 $24.41 $24.53 $24.06 $24.10 $23.58 950,584
2022-04-28 $24.19 $24.37 $23.95 $24.35 $23.82 1,127,879
2022-04-27 $23.92 $24.10 $23.83 $23.99 $23.47 1,445,513
2022-04-26 $24.21 $24.25 $23.85 $23.86 $23.34 635,674
2022-04-25 $24.36 $24.50 $24.12 $24.47 $23.94 735,101
2022-04-22 $25.00 $25.00 $24.58 $24.63 $24.09 630,778
2022-04-21 $25.48 $25.48 $25.01 $25.03 $24.49 514,137
2022-04-20 $25.35 $25.40 $25.26 $25.37 $24.82 317,846
2022-04-19 $24.95 $25.15 $24.94 $25.13 $24.58 236,978
2022-04-18 $25.03 $25.15 $24.97 $25.09 $24.54 642,372
2022-04-14 $25.20 $25.28 $25.06 $25.11 $24.56 480,462
2022-04-13 $24.92 $25.16 $24.92 $25.16 $24.61 565,036
2022-04-12 $25.06 $25.08 $24.81 $24.85 $24.31 576,366
2022-04-11 $25.16 $25.22 $25.02 $25.03 $24.49 553,696
2022-04-08 $25.01 $25.24 $25.01 $25.24 $24.69 524,801
2022-04-07 $25.04 $25.17 $24.85 $25.17 $24.62 581,589
2022-04-06 $25.02 $25.18 $24.92 $25.09 $24.54 317,043
2022-04-05 $25.43 $25.51 $25.20 $25.28 $24.73 279,736
2022-04-04 $25.65 $25.73 $25.59 $25.72 $25.16 152,499
2022-04-01 $25.62 $25.71 $25.53 $25.69 $25.13 441,663
2022-03-31 $25.71 $25.77 $25.45 $25.45 $24.90 227,517
2022-03-30 $25.89 $25.96 $25.78 $25.86 $25.30 351,112
2022-03-29 $25.94 $26.01 $25.72 $25.92 $25.36 377,749
2022-03-28 $25.49 $25.51 $25.33 $25.51 $24.96 323,041
2022-03-25 $25.54 $25.69 $25.52 $25.69 $25.13 286,064
2022-03-24 $25.48 $25.58 $25.42 $25.54 $24.98 217,897
2022-03-23 $25.44 $25.52 $25.34 $25.37 $24.82 1,174,396
2022-03-22 $25.64 $25.71 $25.55 $25.67 $25.11 400,223
2022-03-21 $25.36 $25.46 $25.24 $25.33 $24.77 343,347
2022-03-18 $25.04 $25.37 $24.99 $25.34 $24.79 134,940
2022-03-17 $24.92 $25.24 $24.91 $25.19 $24.64 275,912
2022-03-16 $24.77 $25.05 $24.56 $25.05 $24.51 349,734
2022-03-15 $24.24 $24.42 $24.12 $24.39 $23.86 442,000
2022-03-14 $24.24 $24.41 $24.11 $24.18 $23.65 575,544
2022-03-11 $24.32 $24.38 $23.93 $23.95 $23.43 1,525,815
2022-03-10 $24.10 $24.26 $24.00 $24.09 $23.57 312,166
2022-03-09 $24.13 $24.48 $24.06 $24.34 $23.81 640,859
2022-03-08 $23.54 $23.88 $23.26 $23.47 $22.96 734,313
2022-03-07 $23.88 $23.88 $23.27 $23.38 $22.87 1,512,982
2022-03-04 $24.14 $24.16 $23.91 $24.12 $23.60 1,010,456
2022-03-03 $25.20 $25.20 $24.75 $24.86 $24.32 400,444
2022-03-02 $25.04 $25.26 $24.98 $25.22 $24.67 599,715
2022-03-01 $25.34 $25.40 $24.74 $24.86 $24.32 458,356
2022-02-28 $25.47 $25.75 $25.36 $25.52 $24.96 931,276
2022-02-25 $25.71 $26.17 $25.66 $26.14 $25.57 545,565
2022-02-24 $25.11 $25.40 $24.91 $25.33 $24.78 936,355
2022-02-23 $26.54 $26.55 $26.11 $26.14 $25.57 429,279
2022-02-22 $26.40 $26.49 $26.14 $26.30 $25.73 320,094
2022-02-18 $26.74 $26.78 $26.56 $26.65 $26.07 190,624
2022-02-17 $26.88 $26.88 $26.67 $26.74 $26.16 346,179
2022-02-16 $26.85 $27.10 $26.83 $27.06 $26.47 459,965
2022-02-15 $26.85 $26.99 $26.80 $26.99 $26.40 240,488
2022-02-14 $26.74 $26.74 $26.49 $26.65 $26.07 504,709
2022-02-11 $27.05 $27.20 $26.78 $26.86 $26.28 391,685
2022-02-10 $27.01 $27.36 $27.00 $27.06 $26.47 711,953
2022-02-09 $27.16 $27.26 $27.16 $27.26 $26.67 407,530
2022-02-08 $26.82 $26.98 $26.74 $26.95 $26.36 449,108
2022-02-07 $26.61 $26.79 $26.59 $26.69 $26.11 243,091
2022-02-04 $26.42 $26.66 $26.38 $26.57 $25.99 175,732
2022-02-03 $26.61 $26.69 $26.53 $26.54 $25.96 191,758
2022-02-02 $26.61 $26.68 $26.49 $26.66 $26.08 423,958
2022-02-01 $26.28 $26.43 $26.19 $26.43 $25.86 395,791
2022-01-31 $25.86 $26.20 $25.79 $26.20 $25.63 650,175
2022-01-28 $25.73 $25.89 $25.57 $25.89 $25.33 485,228
2022-01-27 $26.08 $26.23 $25.81 $25.92 $25.36 374,813
2022-01-26 $26.28 $26.31 $25.78 $25.93 $25.37 288,625
2022-01-25 $25.80 $26.18 $25.59 $26.07 $25.50 318,702
2022-01-24 $25.80 $25.97 $25.36 $25.97 $25.41 673,143
2022-01-21 $26.40 $26.42 $26.17 $26.18 $25.61 342,525
2022-01-20 $26.70 $26.81 $26.42 $26.44 $25.86 258,934
2022-01-19 $26.90 $26.92 $26.71 $26.72 $26.14 595,486
2022-01-18 $26.90 $26.96 $26.78 $26.88 $26.30 424,109
2022-01-14 $27.04 $27.20 $27.02 $27.20 $26.61 778,137
2022-01-13 $27.19 $27.26 $27.02 $27.06 $26.47 265,367
2022-01-12 $26.89 $27.01 $26.84 $27.01 $26.42 272,131
2022-01-11 $26.40 $26.70 $26.37 $26.69 $26.11 387,762
2022-01-10 $26.33 $26.40 $26.16 $26.40 $25.83 499,843
2022-01-07 $26.18 $26.40 $26.15 $26.38 $25.81 117,760
2022-01-06 $26.15 $26.26 $26.09 $26.15 $25.58 429,488
2022-01-05 $26.27 $26.36 $26.02 $26.06 $25.49 344,436
2022-01-04 $25.95 $26.10 $25.95 $26.04 $25.47 145,374
2022-01-03 $25.62 $25.69 $25.54 $25.69 $25.13 402,947
2021-12-31 $25.43 $25.53 $25.41 $25.44 $24.89 203,237
2021-12-30 $25.50 $25.57 $25.40 $25.40 $24.85 295,218
2021-12-29 $25.53 $25.60 $25.53 $25.56 $24.90 360,027
2021-12-28 $25.55 $25.67 $25.55 $25.62 $24.96 179,176
2021-12-27 $25.43 $25.61 $25.41 $25.58 $24.92 1,300,954
2021-12-23 $25.30 $25.51 $25.30 $25.45 $24.79 175,880
2021-12-22 $25.08 $25.32 $25.03 $25.31 $24.65 266,413
2021-12-21 $25.01 $25.16 $25.00 $25.14 $24.49 322,307
2021-12-20 $24.78 $24.86 $24.68 $24.84 $24.20 843,092
2021-12-17 $25.13 $25.14 $24.95 $24.97 $24.32 345,890
2021-12-16 $25.26 $25.34 $25.19 $25.26 $24.60 270,318
2021-12-15 $24.90 $25.08 $24.78 $25.05 $24.40 551,127
2021-12-14 $24.77 $24.92 $24.74 $24.82 $24.18 747,947
2021-12-13 $24.92 $24.95 $24.78 $24.79 $24.15 162,796
2021-12-10 $25.53 $25.57 $25.45 $25.54 $24.41 147,121
2021-12-09 $25.44 $25.48 $25.39 $25.44 $24.32 456,871
2021-12-08 $25.59 $25.66 $25.54 $25.61 $24.48 158,286
2021-12-07 $25.50 $25.64 $25.50 $25.63 $24.50 188,159
2021-12-06 $25.10 $25.26 $25.05 $25.20 $24.09 249,142
2021-12-03 $25.05 $25.05 $24.81 $24.95 $23.85 474,450
2021-12-02 $24.74 $25.05 $24.74 $24.98 $23.88 274,793
2021-12-01 $25.05 $25.15 $24.53 $24.53 $23.45 489,541
2021-11-30 $24.69 $24.76 $24.37 $24.56 $23.48 390,247
2021-11-29 $25.00 $25.01 $24.75 $24.84 $23.74 1,080,833
2021-11-26 $25.00 $25.01 $24.69 $24.82 $23.73 185,101
2021-11-24 $25.51 $25.66 $25.51 $25.65 $24.52 126,065
2021-11-23 $25.79 $25.89 $25.74 $25.89 $24.75 165,739
2021-11-22 $25.71 $25.88 $25.71 $25.73 $24.60 329,871
2021-11-19 $25.80 $25.80 $25.68 $25.70 $24.57 115,907
2021-11-18 $25.97 $26.00 $25.84 $25.99 $24.84 141,291
2021-11-17 $26.00 $26.03 $25.96 $26.01 $24.86 108,719
2021-11-16 $26.17 $26.21 $26.08 $26.08 $24.93 225,211
2021-11-15 $26.27 $26.31 $26.17 $26.19 $25.04 111,445
2021-11-12 $26.20 $26.25 $26.18 $26.24 $25.08 138,581
2021-11-11 $26.14 $26.19 $26.09 $26.13 $24.98 91,555
2021-11-10 $26.20 $26.26 $25.97 $25.99 $24.84 196,222
2021-11-09 $26.29 $26.30 $26.13 $26.23 $25.07 157,292
2021-11-08 $26.32 $26.38 $26.30 $26.35 $25.19 137,967
2021-11-05 $26.29 $26.35 $26.24 $26.35 $25.19 93,041
2021-11-04 $26.35 $26.35 $26.16 $26.24 $25.08 396,344
2021-11-03 $26.19 $26.44 $26.18 $26.40 $25.24 104,615
2021-11-02 $26.24 $26.27 $26.20 $26.25 $25.09 94,331
2021-11-01 $26.24 $26.36 $26.23 $26.36 $25.20 102,294
2021-10-29 $26.01 $26.04 $25.95 $26.02 $24.87 170,100
2021-10-28 $26.10 $26.18 $26.05 $26.17 $25.02 93,830
2021-10-27 $26.15 $26.18 $26.01 $26.03 $24.88 290,050
2021-10-26 $26.35 $26.38 $26.18 $26.23 $25.07 379,461
2021-10-25 $26.19 $26.25 $26.13 $26.22 $25.06 535,361
2021-10-22 $26.19 $26.27 $26.09 $26.21 $25.05 355,466
2021-10-21 $26.13 $26.19 $26.05 $26.09 $24.94 288,830
2021-10-20 $26.22 $26.37 $26.19 $26.36 $25.20 85,040
2021-10-19 $26.25 $26.31 $26.22 $26.28 $25.12 52,405
2021-10-18 $26.16 $26.23 $26.11 $26.21 $25.05 173,145
2021-10-15 $26.26 $26.35 $26.24 $26.33 $25.17 111,834
2021-10-14 $26.10 $26.14 $26.03 $26.09 $24.94 71,930
2021-10-13 $25.81 $25.89 $25.69 $25.86 $24.72 105,375
2021-10-12 $25.83 $25.91 $25.76 $25.83 $24.69 135,297
2021-10-11 $25.98 $26.07 $25.81 $25.82 $24.68 143,818
2021-10-08 $25.79 $25.83 $25.72 $25.79 $24.65 140,178
2021-10-07 $25.67 $25.83 $25.67 $25.74 $24.60 961,071
2021-10-06 $25.34 $25.56 $25.23 $25.56 $24.43 230,843
2021-10-05 $25.59 $25.78 $25.54 $25.69 $24.56 112,871
2021-10-04 $25.60 $25.70 $25.36 $25.45 $24.33 181,669
2021-10-01 $25.62 $25.77 $25.46 $25.71 $24.58 272,588
2021-09-30 $25.82 $25.86 $25.65 $25.71 $24.58 112,141
2021-09-29 $25.99 $26.03 $25.88 $25.92 $24.78 502,960
2021-09-28 $26.10 $26.11 $25.83 $25.88 $24.74 179,681
2021-09-27 $26.10 $26.29 $26.10 $26.26 $25.10 287,689
2021-09-24 $25.91 $26.01 $25.91 $25.97 $24.82 79,358
2021-09-23 $25.93 $26.12 $25.93 $26.06 $24.91 100,315
2021-09-22 $25.74 $25.99 $25.74 $25.76 $24.62 204,363
2021-09-21 $25.71 $25.78 $25.57 $25.60 $24.47 193,681
2021-09-20 $25.36 $25.49 $25.22 $25.43 $24.31 162,785
2021-09-17 $26.20 $26.23 $25.94 $26.02 $24.87 178,510
2021-09-16 $26.38 $26.41 $26.25 $26.39 $25.23 90,594
2021-09-15 $26.33 $26.48 $26.32 $26.48 $25.31 133,637
2021-09-14 $26.54 $26.54 $26.27 $26.28 $25.12 102,838
2021-09-13 $26.43 $26.47 $26.37 $26.47 $25.30 260,794
2021-09-10 $26.39 $26.40 $26.06 $26.06 $24.91 129,885
2021-09-09 $26.22 $26.34 $26.19 $26.23 $25.07 166,674
2021-09-08 $26.33 $26.38 $26.17 $26.22 $25.06 177,923
2021-09-07 $26.40 $26.47 $26.39 $26.43 $25.26 93,163
2021-09-03 $26.37 $26.50 $26.36 $26.48 $25.31 119,445
2021-09-02 $26.20 $26.30 $26.20 $26.24 $25.08 143,729
2021-09-01 $26.15 $26.21 $26.12 $26.16 $25.00 373,341
2021-08-31 $25.95 $25.99 $25.92 $25.94 $24.80 202,747
2021-08-30 $25.94 $25.97 $25.90 $25.91 $24.77 248,386
2021-08-27 $25.70 $25.96 $25.70 $25.94 $24.80 143,961
2021-08-26 $25.81 $25.84 $25.69 $25.71 $24.58 124,534
2021-08-25 $25.81 $25.91 $25.77 $25.89 $24.75 151,743
2021-08-24 $25.73 $25.86 $25.72 $25.82 $24.68 184,634
2021-08-23 $25.65 $25.76 $25.64 $25.71 $24.58 115,386
2021-08-20 $25.29 $25.51 $25.29 $25.49 $24.37 314,259
2021-08-19 $25.47 $25.53 $25.38 $25.47 $24.34 340,987
2021-08-18 $25.93 $26.06 $25.87 $25.88 $24.74 145,883
2021-08-17 $26.01 $26.07 $25.87 $26.00 $24.85 199,984
2021-08-16 $26.21 $26.28 $26.10 $26.28 $25.12 238,429
2021-08-13 $26.37 $26.43 $26.35 $26.43 $25.26 196,336
2021-08-12 $26.30 $26.34 $26.24 $26.31 $25.15 162,261
2021-08-11 $26.27 $26.36 $26.24 $26.34 $25.18 125,600
2021-08-10 $25.89 $26.04 $25.87 $26.03 $24.88 189,764
2021-08-09 $25.99 $26.02 $25.93 $25.97 $24.82 411,992
2021-08-06 $25.98 $26.04 $25.95 $25.98 $24.83 1,712,338
2021-08-05 $25.91 $25.99 $25.91 $25.95 $24.81 110,234
2021-08-04 $26.02 $26.06 $25.90 $25.92 $24.78 84,180
2021-08-03 $26.02 $26.14 $25.90 $26.14 $24.99 116,775
2021-08-02 $25.96 $26.07 $25.82 $25.84 $24.70 215,241
2021-07-30 $25.75 $25.86 $25.66 $25.68 $24.55 172,159
2021-07-29 $25.99 $26.05 $25.95 $25.96 $24.82 122,544
2021-07-28 $25.67 $25.83 $25.67 $25.77 $24.63 525,577
2021-07-27 $25.61 $25.69 $25.51 $25.67 $24.54 255,468
2021-07-26 $25.59 $25.77 $25.59 $25.76 $24.62 193,073
2021-07-23 $25.58 $25.64 $25.54 $25.60 $24.47 324,286
2021-07-22 $25.53 $25.53 $25.36 $25.40 $24.28 149,663
2021-07-21 $25.25 $25.49 $25.25 $25.49 $24.37 159,717
2021-07-20 $24.81 $25.12 $24.75 $25.09 $23.98 515,105
2021-07-19 $24.96 $25.01 $24.70 $24.83 $23.74 2,883,174
2021-07-16 $25.65 $25.68 $25.38 $25.41 $24.29 274,259
2021-07-15 $25.64 $25.72 $25.59 $25.68 $24.55 193,266
2021-07-14 $25.99 $26.00 $25.88 $25.93 $24.79 150,062
2021-07-13 $25.94 $25.99 $25.81 $25.84 $24.70 882,602
2021-07-12 $25.86 $26.00 $25.81 $25.98 $24.83 174,027
2021-07-09 $25.73 $25.99 $25.73 $25.96 $24.82 200,940
2021-07-08 $25.24 $25.42 $25.21 $25.34 $24.22 208,058
2021-07-07 $25.68 $25.76 $25.59 $25.72 $24.59 1,841,511
2021-07-06 $25.96 $25.96 $25.60 $25.69 $24.56 1,934,174
2021-07-02 $25.93 $25.97 $25.84 $25.96 $24.82 118,884
2021-07-01 $25.86 $25.93 $25.81 $25.92 $24.78 3,000,069
2021-06-30 $25.79 $25.87 $25.72 $25.82 $24.68 427,842
2021-06-29 $26.07 $26.11 $25.96 $25.99 $24.84 990,220
2021-06-28 $26.21 $26.21 $26.03 $26.05 $24.90 309,510
2021-06-25 $26.28 $26.31 $26.23 $26.30 $25.14 803,737
2021-06-24 $26.14 $26.21 $26.10 $26.21 $25.05 107,982
2021-06-23 $26.08 $26.13 $25.92 $25.93 $24.79 132,249
2021-06-22 $26.05 $26.17 $25.98 $26.11 $24.96 215,732
2021-06-21 $25.81 $26.12 $25.81 $26.10 $24.95 200,130
2021-06-18 $25.84 $25.87 $25.67 $25.67 $24.54 1,334,810
2021-06-17 $26.58 $26.62 $26.31 $26.43 $25.26 170,057
2021-06-16 $26.82 $26.83 $26.56 $26.65 $25.47 221,028
2021-06-15 $26.81 $26.85 $26.77 $26.84 $25.66 300,915
2021-06-14 $26.84 $26.86 $26.76 $26.84 $25.66 360,182
2021-06-11 $26.87 $26.89 $26.78 $26.89 $25.70 193,614
2021-06-10 $26.86 $26.92 $26.80 $26.83 $25.65 657,311
2021-06-09 $27.18 $27.18 $27.06 $27.09 $25.61 1,180,004
2021-06-08 $27.25 $27.25 $27.12 $27.18 $25.69 301,298
2021-06-07 $27.26 $27.30 $27.23 $27.30 $25.81 12,614,287
2021-06-04 $27.17 $27.19 $27.09 $27.18 $25.69 152,706
2021-06-03 $26.94 $26.98 $26.87 $26.97 $25.49 374,487
2021-06-02 $26.98 $27.06 $26.94 $27.04 $25.56 649,552
2021-06-01 $26.87 $26.92 $26.77 $26.81 $25.34 251,066
2021-05-28 $26.71 $26.76 $26.67 $26.69 $25.23 273,924
2021-05-27 $26.60 $26.69 $26.57 $26.64 $25.18 151,330
2021-05-26 $26.47 $26.56 $26.42 $26.50 $25.05 224,280
2021-05-25 $26.69 $26.71 $26.52 $26.53 $25.08 185,832
2021-05-24 $26.63 $26.73 $26.59 $26.70 $25.24 1,359,060
2021-05-21 $26.54 $26.58 $26.43 $26.54 $25.09 108,196
2021-05-20 $26.37 $26.50 $26.30 $26.45 $25.00 617,053
2021-05-19 $26.23 $26.38 $26.04 $26.28 $24.84 1,128,283
2021-05-18 $26.67 $26.71 $26.53 $26.54 $25.09 170,267
2021-05-17 $26.33 $26.48 $26.29 $26.46 $25.01 168,983
2021-05-14 $26.32 $26.49 $26.32 $26.47 $25.02 71,815
2021-05-13 $25.88 $26.16 $25.88 $26.12 $24.69 375,335
2021-05-12 $26.16 $26.25 $25.87 $26.00 $24.58 1,407,342
2021-05-11 $26.18 $26.37 $26.13 $26.34 $24.90 1,077,745
2021-05-10 $26.78 $26.82 $26.58 $26.61 $25.15 416,778
2021-05-07 $26.31 $26.56 $26.31 $26.56 $25.11 190,305
2021-05-06 $26.07 $26.27 $26.01 $26.27 $24.83 293,450
2021-05-05 $25.78 $25.99 $25.78 $25.94 $24.52 1,150,800
2021-05-04 $25.66 $25.74 $25.42 $25.55 $24.15 118,895
2021-05-03 $25.74 $25.88 $25.72 $25.86 $24.45 256,810
2021-04-30 $25.70 $25.75 $25.44 $25.49 $24.09 671,194
2021-04-29 $25.88 $25.91 $25.62 $25.78 $24.36 90,285
2021-04-28 $25.67 $25.81 $25.67 $25.78 $24.37 228,292
2021-04-27 $25.59 $25.67 $25.55 $25.67 $24.26 735,302
2021-04-26 $25.70 $25.78 $25.70 $25.75 $24.34 75,387
2021-04-23 $25.49 $25.71 $25.46 $25.65 $24.25 100,408
2021-04-22 $25.52 $25.61 $25.31 $25.39 $24.00 231,656
2021-04-21 $25.22 $25.56 $25.21 $25.56 $24.16 45,328
2021-04-20 $25.54 $25.63 $25.27 $25.36 $23.97 915,468
2021-04-19 $26.06 $26.07 $25.92 $25.94 $24.52 92,584
2021-04-16 $25.90 $26.00 $25.88 $25.99 $24.57 114,988
2021-04-15 $25.77 $25.79 $25.72 $25.78 $24.37 230,236
2021-04-14 $25.50 $25.70 $25.49 $25.64 $24.24 288,728
2021-04-13 $25.50 $25.59 $25.45 $25.58 $24.18 133,749
2021-04-12 $25.53 $25.58 $25.45 $25.50 $24.10 140,421
2021-04-09 $25.51 $25.55 $25.47 $25.52 $24.12 1,391,050
2021-04-08 $25.58 $25.59 $25.48 $25.58 $24.18 123,709
2021-04-07 $25.53 $25.65 $25.53 $25.61 $24.21 122,893
2021-04-06 $25.47 $25.53 $25.41 $25.48 $24.08 224,463
2021-04-05 $25.57 $25.79 $25.56 $25.79 $24.38 176,808
2021-04-01 $25.26 $25.43 $25.19 $25.42 $24.03 154,170
2021-03-31 $25.29 $25.38 $25.26 $25.29 $23.91 291,492
2021-03-30 $25.36 $25.54 $25.36 $25.49 $24.09 108,985
2021-03-29 $25.48 $25.51 $25.36 $25.50 $24.10 99,431
2021-03-26 $25.46 $25.67 $25.41 $25.67 $24.26 134,780
2021-03-25 $25.08 $25.33 $24.97 $25.33 $23.94 143,066
2021-03-24 $25.04 $25.25 $25.04 $25.10 $23.73 105,824
2021-03-23 $25.43 $25.48 $25.18 $25.25 $23.87 181,846
2021-03-22 $25.69 $25.75 $25.62 $25.67 $24.26 721,143
2021-03-19 $25.65 $25.74 $25.45 $25.72 $24.31 221,240
2021-03-18 $25.67 $25.87 $25.55 $25.55 $24.15 139,607
2021-03-17 $25.39 $25.70 $25.38 $25.67 $24.26 289,671
2021-03-16 $25.50 $25.50 $25.38 $25.43 $24.04 243,834
2021-03-15 $25.45 $25.49 $25.26 $25.48 $24.08 1,009,273
2021-03-12 $25.15 $25.45 $25.15 $25.45 $24.06 899,290
2021-03-11 $25.19 $25.25 $25.07 $25.21 $23.83 573,723
2021-03-10 $25.15 $25.34 $25.06 $25.31 $23.92 2,742,030
2021-03-09 $25.06 $25.16 $24.94 $25.08 $23.71 299,793
2021-03-08 $24.78 $25.13 $24.78 $24.86 $23.50 2,430,241
2021-03-05 $24.74 $24.82 $24.41 $24.79 $23.43 219,503
2021-03-04 $24.65 $25.39 $24.33 $24.55 $23.21 1,708,081
2021-03-03 $24.61 $24.78 $24.52 $24.64 $23.29 91,881
2021-03-02 $24.47 $24.60 $24.42 $24.49 $23.15 87,553
2021-03-01 $24.38 $24.57 $24.36 $24.56 $23.22 206,525
2021-02-26 $24.38 $24.43 $24.08 $24.09 $22.77 752,623
2021-02-25 $24.98 $25.02 $24.47 $24.52 $23.18 146,472
2021-02-24 $24.59 $24.93 $24.57 $24.88 $23.52 85,089
2021-02-23 $24.57 $24.71 $24.37 $24.63 $23.28 88,054
2021-02-22 $24.47 $24.73 $24.47 $24.69 $23.34 350,287
2021-02-19 $24.43 $24.55 $24.42 $24.48 $23.14 52,458
2021-02-18 $24.24 $24.30 $24.12 $24.26 $22.93 70,007
2021-02-17 $24.49 $24.56 $24.39 $24.49 $23.15 119,217
2021-02-16 $24.56 $24.66 $24.51 $24.51 $23.17 443,713
2021-02-12 $24.07 $24.29 $24.07 $24.29 $22.96 89,213
2021-02-11 $24.20 $24.23 $24.06 $24.20 $22.88 89,811
2021-02-10 $24.25 $24.30 $23.98 $24.18 $22.86 526,820
2021-02-09 $24.08 $24.18 $24.04 $24.13 $22.81 93,491
2021-02-08 $24.02 $24.14 $24.02 $24.09 $22.77 248,634
2021-02-05 $23.73 $23.78 $23.64 $23.78 $22.48 95,134
2021-02-04 $23.45 $23.55 $23.44 $23.55 $22.26 75,075
2021-02-03 $23.31 $23.46 $23.31 $23.45 $22.17 75,854
2021-02-02 $23.14 $23.27 $23.09 $23.27 $22.00 149,688
2021-02-01 $23.04 $23.04 $22.92 $22.97 $21.71 181,798
2021-01-29 $23.01 $23.08 $22.67 $22.75 $21.50 65,710
2021-01-28 $23.24 $23.44 $23.22 $23.30 $22.02 57,524
2021-01-27 $23.23 $23.41 $23.06 $23.14 $21.87 153,796
2021-01-26 $23.71 $23.72 $23.59 $23.66 $22.36 91,733
2021-01-25 $23.52 $23.63 $23.32 $23.59 $22.30 353,338
2021-01-22 $23.70 $23.80 $23.69 $23.80 $22.50 123,925
2021-01-21 $24.01 $24.01 $23.78 $23.96 $22.65 190,726
2021-01-20 $23.82 $24.00 $23.81 $23.98 $22.67 1,428,605
2021-01-19 $23.84 $23.84 $23.69 $23.80 $22.50 126,627
2021-01-15 $23.78 $23.81 $23.54 $23.68 $22.38 87,153
2021-01-14 $23.96 $24.13 $23.96 $24.06 $22.74 102,037
2021-01-13 $23.83 $23.87 $23.75 $23.81 $22.51 82,119
2021-01-12 $23.62 $23.82 $23.62 $23.80 $22.50 47,389
2021-01-11 $23.48 $23.70 $23.48 $23.65 $22.36 83,259
2021-01-08 $23.91 $23.92 $23.66 $23.88 $22.57 56,542
2021-01-07 $23.74 $23.83 $23.71 $23.80 $22.49 84,442
2021-01-06 $23.45 $23.82 $23.41 $23.69 $22.39 58,391
2021-01-05 $22.95 $23.20 $22.95 $23.08 $21.82 437,620
2021-01-04 $23.14 $23.14 $22.75 $22.86 $21.61 217,381
2020-12-31 $22.86 $22.90 $22.72 $22.77 $21.52 190,183
2020-12-30 $23.01 $23.07 $22.89 $22.92 $21.67 164,659
2020-12-29 $23.04 $23.04 $22.86 $22.92 $21.67 78,620
2020-12-28 $22.81 $22.88 $22.77 $22.81 $21.56 45,197
2020-12-24 $22.71 $22.71 $22.61 $22.65 $21.41 165,932
2020-12-23 $22.50 $22.66 $22.50 $22.66 $21.42 79,758
2020-12-22 $22.37 $22.42 $22.34 $22.39 $21.16 55,653
2020-12-21 $22.15 $22.50 $22.12 $22.42 $21.19 112,438
2020-12-18 $22.98 $22.98 $22.82 $22.84 $21.59 36,731
2020-12-17 $23.00 $23.04 $22.95 $22.95 $21.69 67,142
2020-12-16 $22.87 $22.95 $22.81 $22.90 $21.65 52,757
2020-12-15 $22.68 $22.86 $22.61 $22.86 $21.61 96,879
2020-12-14 $22.73 $22.73 $22.50 $22.53 $21.30 288,909
2020-12-11 $22.71 $22.74 $22.62 $22.74 $21.25 153,990
2020-12-10 $22.76 $22.93 $22.72 $22.91 $21.41 63,889
2020-12-09 $22.99 $22.99 $22.72 $22.91 $21.41 60,189
2020-12-08 $22.67 $22.83 $22.67 $22.81 $21.32 75,572
2020-12-07 $22.84 $22.89 $22.70 $22.78 $21.29 108,879
2020-12-04 $22.96 $23.04 $22.96 $23.04 $21.53 100,140
2020-12-03 $22.75 $22.84 $22.72 $22.72 $21.23 52,453
2020-12-02 $22.45 $22.64 $22.45 $22.57 $21.09 74,095
2020-12-01 $22.29 $22.48 $22.29 $22.48 $21.01 64,560
2020-11-30 $22.25 $22.32 $21.85 $21.91 $20.47 73,978
2020-11-27 $22.46 $22.57 $22.46 $22.55 $21.07 37,519
2020-11-25 $22.45 $22.57 $22.38 $22.52 $21.04 31,999
2020-11-24 $22.44 $22.70 $22.44 $22.66 $21.18 65,836
2020-11-23 $22.22 $22.24 $22.08 $22.10 $20.65 61,890
2020-11-20 $21.97 $22.04 $21.94 $22.04 $20.60 45,256
2020-11-19 $21.81 $21.94 $21.79 $21.94 $20.50 123,604
2020-11-18 $21.99 $22.08 $21.84 $21.86 $20.43 93,838
2020-11-17 $21.88 $22.06 $21.82 $22.02 $20.58 112,427
2020-11-16 $21.86 $21.90 $21.78 $21.90 $20.47 189,407
2020-11-13 $21.24 $21.49 $21.24 $21.46 $20.05 21,919
2020-11-12 $21.17 $21.27 $21.04 $21.06 $19.68 71,696
2020-11-11 $21.52 $21.55 $21.44 $21.49 $20.08 59,332
2020-11-10 $21.26 $21.51 $21.25 $21.42 $20.02 96,256
2020-11-09 $21.11 $21.12 $20.84 $20.84 $19.47 137,930
2020-11-06 $19.98 $20.00 $19.91 $19.94 $18.63 53,752
2020-11-05 $19.87 $19.98 $19.81 $19.91 $18.61 68,041
2020-11-04 $19.58 $19.80 $19.45 $19.61 $18.33 66,315
2020-11-03 $19.51 $19.70 $19.50 $19.59 $18.31 28,723
2020-11-02 $19.10 $19.14 $19.01 $19.13 $17.88 67,897
2020-10-30 $18.75 $18.78 $18.66 $18.78 $17.55 56,350
2020-10-29 $18.77 $18.90 $18.65 $18.87 $17.63 39,418
2020-10-28 $18.92 $18.95 $18.71 $18.72 $17.49 99,631
2020-10-27 $19.59 $19.59 $19.37 $19.43 $18.16 60,448
2020-10-26 $19.82 $19.82 $19.60 $19.69 $18.40 105,789
2020-10-23 $19.97 $19.97 $19.85 $19.96 $18.65 29,170
2020-10-22 $19.70 $19.78 $19.63 $19.74 $18.45 143,955
2020-10-21 $19.79 $19.88 $19.72 $19.72 $18.43 67,097
2020-10-20 $19.72 $19.83 $19.72 $19.73 $18.44 54,517
2020-10-19 $19.79 $19.82 $19.63 $19.67 $18.38 104,812
2020-10-16 $19.65 $19.76 $19.61 $19.69 $18.40 74,999
2020-10-15 $19.43 $19.60 $19.43 $19.57 $18.29 94,107
2020-10-14 $19.91 $19.95 $19.79 $19.79 $18.49 828,979
2020-10-13 $19.97 $20.02 $19.85 $19.92 $18.61 349,396
2020-10-12 $20.14 $20.23 $20.08 $20.18 $18.86 418,352
2020-10-09 $20.19 $20.20 $20.12 $20.14 $18.82 184,009
2020-10-08 $20.11 $20.16 $20.07 $20.11 $18.79 61,877
2020-10-07 $19.96 $20.05 $19.96 $20.04 $18.73 41,522
2020-10-06 $20.05 $20.09 $19.83 $19.83 $18.53 37,568
2020-10-05 $19.75 $19.96 $19.75 $19.94 $18.63 75,556
2020-10-02 $19.39 $19.60 $19.39 $19.54 $18.26 76,692
2020-10-01 $19.55 $19.60 $19.49 $19.51 $18.23 282,433
2020-09-30 $19.65 $19.73 $19.53 $19.57 $18.29 43,876
2020-09-29 $19.75 $19.82 $19.63 $19.68 $18.39 156,468
2020-09-28 $19.77 $19.85 $19.75 $19.84 $18.54 104,629
2020-09-25 $19.31 $19.49 $19.25 $19.47 $18.19 391,599
2020-09-24 $19.48 $19.67 $19.40 $19.52 $18.24 112,415
2020-09-23 $19.82 $19.82 $19.54 $19.54 $18.26 39,102
2020-09-22 $19.60 $19.71 $19.50 $19.68 $18.39 386,158
2020-09-21 $19.72 $19.72 $19.43 $19.61 $18.33 44,536
2020-09-18 $20.29 $20.33 $20.15 $20.19 $18.87 77,960
2020-09-17 $20.26 $20.42 $20.23 $20.37 $19.04 182,592
2020-09-16 $20.42 $20.52 $20.34 $20.36 $19.03 60,941
2020-09-15 $20.55 $20.55 $20.42 $20.48 $19.14 46,402
2020-09-14 $20.39 $20.45 $20.34 $20.38 $19.04 69,948
2020-09-11 $20.21 $20.32 $20.18 $20.26 $18.93 157,385
2020-09-10 $20.36 $20.36 $20.03 $20.03 $18.72 58,955
2020-09-09 $20.16 $20.27 $20.16 $20.22 $18.89 33,065
2020-09-08 $19.94 $20.07 $19.88 $19.91 $18.61 92,233
2020-09-04 $20.20 $20.23 $19.87 $20.20 $18.88 211,051
2020-09-03 $20.28 $20.31 $19.89 $19.92 $18.61 82,872
2020-09-02 $20.20 $20.31 $20.13 $20.31 $18.98 55,270
2020-09-01 $20.15 $20.19 $20.07 $20.12 $18.80 109,458
2020-08-31 $20.33 $20.33 $20.20 $20.23 $18.90 349,731
2020-08-28 $20.30 $20.31 $20.24 $20.31 $18.98 153,666
2020-08-27 $20.28 $20.28 $20.00 $20.06 $18.75 47,369
2020-08-26 $20.24 $20.37 $20.24 $20.34 $19.00 45,113
2020-08-25 $20.36 $20.36 $20.17 $20.23 $18.90 31,695
2020-08-24 $20.12 $20.25 $20.11 $20.23 $18.90 313,722
2020-08-21 $19.86 $19.93 $19.77 $19.93 $18.62 28,972
2020-08-20 $20.00 $20.13 $19.97 $20.06 $18.75 85,849
2020-08-19 $20.33 $20.41 $20.19 $20.21 $18.88 62,320
2020-08-18 $20.37 $20.38 $20.23 $20.25 $18.92 41,435
2020-08-17 $20.30 $20.34 $20.26 $20.28 $18.95 45,935
2020-08-14 $20.16 $20.25 $20.12 $20.17 $18.85 29,473
2020-08-13 $20.40 $20.47 $20.29 $20.29 $18.96 50,773
2020-08-12 $20.58 $20.63 $20.51 $20.56 $19.21 63,418
2020-08-11 $20.34 $20.36 $20.08 $20.09 $18.77 58,178
2020-08-10 $19.78 $19.82 $19.73 $19.82 $18.52 41,850
2020-08-07 $19.60 $19.70 $19.55 $19.70 $18.41 241,023
2020-08-06 $19.72 $19.87 $19.67 $19.84 $18.54 72,981
2020-08-05 $19.90 $19.95 $19.78 $19.83 $18.53 75,740
2020-08-04 $19.57 $19.72 $19.57 $19.72 $18.43 134,405
2020-08-03 $19.26 $19.46 $19.19 $19.46 $18.18 262,149
2020-07-31 $19.30 $19.30 $18.92 $19.07 $17.82 429,140
2020-07-30 $19.37 $19.57 $19.21 $19.54 $18.25 190,564
2020-07-29 $19.79 $19.98 $19.79 $19.95 $18.64 35,450
2020-07-28 $19.84 $19.95 $19.84 $19.85 $18.55 65,766
2020-07-27 $19.98 $20.00 $19.91 $19.95 $18.65 35,409
2020-07-24 $19.85 $19.89 $19.78 $19.81 $18.51 74,558
2020-07-23 $19.97 $20.02 $19.81 $19.85 $18.55 30,220
2020-07-22 $19.97 $20.05 $19.90 $20.01 $18.69 697,375
2020-07-21 $20.19 $20.19 $20.00 $20.02 $18.71 30,066
2020-07-20 $20.08 $20.15 $20.06 $20.12 $18.80 52,380
2020-07-17 $20.05 $20.15 $20.05 $20.11 $18.79 61,347
2020-07-16 $20.09 $20.17 $20.06 $20.06 $18.75 69,564
2020-07-15 $20.23 $20.30 $20.10 $20.19 $18.87 62,854
2020-07-14 $19.80 $19.95 $19.76 $19.95 $18.64 32,839
2020-07-13 $19.83 $19.96 $19.57 $19.62 $18.33 40,093
2020-07-10 $19.52 $19.70 $19.52 $19.70 $18.41 132,861
2020-07-09 $19.64 $19.64 $19.31 $19.42 $18.14 47,600
2020-07-08 $19.56 $19.71 $19.55 $19.71 $18.42 49,489
2020-07-07 $19.77 $19.83 $19.63 $19.67 $18.38 43,123
2020-07-06 $20.01 $20.05 $19.93 $19.99 $18.68 36,563
2020-07-02 $19.70 $19.80 $19.70 $19.71 $18.42 27,932
2020-07-01 $19.39 $19.54 $19.39 $19.50 $18.22 58,473
2020-06-30 $19.39 $19.58 $19.36 $19.53 $18.25 34,491
2020-06-29 $19.51 $19.61 $19.42 $19.58 $18.30 54,866
2020-06-26 $19.69 $19.69 $19.39 $19.42 $18.15 42,750
2020-06-25 $19.49 $19.80 $19.45 $19.77 $18.47 28,468
2020-06-24 $19.82 $19.85 $19.50 $19.59 $18.31 70,095
2020-06-23 $20.27 $20.30 $20.10 $20.12 $18.80 66,647
2020-06-22 $19.85 $20.01 $19.81 $19.96 $18.66 95,448
2020-06-19 $20.07 $20.08 $19.74 $19.74 $18.45 64,028
2020-06-18 $19.85 $20.00 $19.85 $19.90 $18.60 85,956
2020-06-17 $20.20 $20.20 $20.04 $20.04 $18.73 67,895
2020-06-16 $20.27 $20.28 $19.95 $20.08 $18.76 103,620
2020-06-15 $19.24 $19.78 $19.24 $19.72 $18.43 360,057
2020-06-12 $20.11 $20.15 $19.69 $19.99 $18.49 103,393
2020-06-11 $20.06 $20.15 $19.49 $19.50 $18.03 69,016
2020-06-10 $20.94 $21.00 $20.73 $20.81 $19.24 84,422
2020-06-09 $20.90 $21.04 $20.86 $21.01 $19.43 56,849
2020-06-08 $21.19 $21.39 $21.04 $21.39 $19.78 198,486
2020-06-05 $20.87 $21.03 $20.81 $20.86 $19.29 137,088
2020-06-04 $20.28 $20.41 $20.21 $20.27 $18.74 105,719
2020-06-03 $20.22 $20.50 $20.22 $20.45 $18.91 78,493
2020-06-02 $19.93 $20.06 $19.89 $20.01 $18.50 51,862
2020-06-01 $19.44 $19.77 $19.44 $19.74 $18.25 229,269
2020-05-29 $19.35 $19.35 $19.14 $19.34 $17.88 256,823
2020-05-28 $19.63 $19.78 $19.52 $19.57 $18.09 91,809
2020-05-27 $19.37 $19.43 $19.20 $19.39 $17.93 130,992
2020-05-26 $18.90 $19.05 $18.90 $18.94 $17.52 253,037
2020-05-22 $18.21 $18.32 $18.21 $18.30 $16.92 88,743
2020-05-21 $18.56 $18.59 $18.35 $18.35 $16.97 84,161
2020-05-20 $18.56 $18.65 $18.50 $18.55 $17.15 103,992
2020-05-19 $18.41 $18.48 $18.25 $18.30 $16.92 475,530
2020-05-18 $18.23 $18.60 $18.23 $18.53 $17.14 384,212
2020-05-15 $17.74 $17.87 $17.69 $17.77 $16.43 262,527
2020-05-14 $17.51 $17.81 $17.44 $17.79 $16.45 97,847
2020-05-13 $18.34 $18.34 $17.94 $18.02 $16.66 248,136
2020-05-12 $18.49 $18.57 $18.24 $18.24 $16.87 115,266
2020-05-11 $18.44 $18.58 $18.42 $18.56 $17.16 159,446
2020-05-08 $18.40 $18.53 $18.40 $18.46 $17.07 111,176
2020-05-07 $18.13 $18.28 $18.06 $18.11 $16.75 71,710
2020-05-06 $18.20 $18.20 $17.93 $17.93 $16.58 106,679
2020-05-05 $18.25 $18.32 $18.05 $18.14 $16.78 194,625
2020-05-04 $17.83 $18.01 $17.78 $17.99 $16.64 295,135
2020-05-01 $18.18 $18.20 $17.98 $18.07 $16.71 375,188
2020-04-30 $18.65 $18.68 $18.37 $18.51 $17.12 286,287
2020-04-29 $18.92 $19.14 $18.92 $19.04 $17.61 145,116
2020-04-28 $18.70 $18.70 $18.48 $18.49 $17.10 224,893
2020-04-27 $18.11 $18.31 $18.11 $18.30 $16.92 250,560
2020-04-24 $17.89 $17.97 $17.74 $17.90 $16.55 284,984
2020-04-23 $17.86 $18.11 $17.74 $17.80 $16.46 172,303
2020-04-22 $17.71 $17.75 $17.61 $17.66 $16.33 964,336
2020-04-21 $17.55 $17.65 $17.40 $17.45 $16.14 115,086
2020-04-20 $17.76 $18.03 $17.72 $17.76 $16.42 336,205
2020-04-17 $17.96 $18.04 $17.75 $18.00 $16.65 530,393
2020-04-16 $17.66 $17.69 $17.52 $17.64 $16.31 166,104
2020-04-15 $17.84 $17.89 $17.70 $17.71 $16.38 142,539
2020-04-14 $18.42 $18.54 $18.31 $18.32 $16.94 169,382
2020-04-13 $18.14 $18.18 $17.98 $18.13 $16.77 432,615
2020-04-09 $18.24 $18.41 $18.16 $18.29 $16.91 260,092
2020-04-08 $17.81 $18.00 $17.74 $17.90 $16.55 233,145
2020-04-07 $18.45 $18.46 $17.89 $17.96 $16.61 212,991
2020-04-06 $17.42 $17.79 $17.41 $17.75 $16.41 330,104
2020-04-03 $16.93 $16.93 $16.68 $16.83 $15.56 2,883,077
2020-04-02 $16.93 $17.24 $16.88 $17.17 $15.88 218,072
2020-04-01 $17.03 $17.22 $16.85 $16.92 $15.65 307,077
2020-03-31 $17.49 $17.76 $17.40 $17.60 $16.28 214,099
2020-03-30 $17.57 $17.84 $17.53 $17.83 $16.49 249,505
2020-03-27 $17.52 $17.86 $17.41 $17.57 $16.25 341,440
2020-03-26 $17.55 $18.08 $17.55 $18.08 $16.72 374,980
2020-03-25 $17.05 $17.67 $16.84 $17.41 $16.10 349,161
2020-03-24 $16.71 $17.00 $16.58 $16.85 $15.58 276,690
2020-03-23 $15.78 $15.81 $15.41 $15.52 $14.35 230,422
2020-03-20 $16.17 $16.41 $15.59 $15.62 $14.44 215,863
2020-03-19 $15.64 $16.19 $15.51 $15.82 $14.63 239,857
2020-03-18 $15.60 $16.04 $15.28 $15.72 $14.54 299,630
2020-03-17 $15.99 $16.64 $15.81 $16.44 $15.20 413,267
2020-03-16 $15.43 $16.33 $15.43 $15.80 $14.61 275,820
2020-03-13 $17.50 $17.50 $16.48 $17.38 $16.07 471,770
2020-03-12 $17.28 $17.41 $16.36 $16.54 $15.30 603,561
2020-03-11 $19.19 $19.26 $18.63 $18.74 $17.33 227,565
2020-03-10 $19.77 $19.87 $19.04 $19.59 $18.12 383,256
2020-03-09 $19.42 $19.64 $18.94 $18.94 $17.52 1,373,800
2020-03-06 $20.83 $20.96 $20.63 $20.86 $19.29 273,960
2020-03-05 $21.21 $21.38 $21.10 $21.17 $19.58 60,272
2020-03-04 $21.50 $21.79 $21.37 $21.79 $20.15 210,267
2020-03-03 $21.52 $21.73 $21.04 $21.14 $19.55 489,365
2020-03-02 $21.20 $21.50 $21.00 $21.45 $19.84 453,051
2020-02-28 $20.90 $21.30 $20.78 $21.30 $19.70 255,143
2020-02-27 $21.67 $21.93 $21.37 $21.37 $19.76 175,501
2020-02-26 $22.27 $22.38 $22.07 $22.11 $20.45 767,776
2020-02-25 $22.54 $22.54 $22.00 $22.03 $20.37 166,092
2020-02-24 $22.44 $22.58 $22.38 $22.38 $20.70 58,677
2020-02-21 $23.40 $23.40 $23.27 $23.32 $21.57 47,339
2020-02-20 $23.54 $23.59 $23.37 $23.46 $21.69 73,377
2020-02-19 $23.68 $23.70 $23.61 $23.61 $21.83 51,849
2020-02-18 $23.64 $23.70 $23.61 $23.67 $21.89 38,132
2020-02-14 $23.91 $23.91 $23.75 $23.78 $21.99 115,346
2020-02-13 $23.90 $24.00 $23.84 $23.95 $22.15 19,815
2020-02-12 $24.12 $24.15 $24.08 $24.12 $22.31 72,678
2020-02-11 $24.03 $24.11 $24.00 $24.04 $22.23 57,177
2020-02-10 $23.82 $23.89 $23.80 $23.85 $22.06 49,920
2020-02-07 $23.96 $23.97 $23.87 $23.91 $22.11 40,071
2020-02-06 $24.14 $24.17 $24.07 $24.15 $22.33 59,852
2020-02-05 $23.91 $23.94 $23.86 $23.90 $22.10 20,139
2020-02-04 $23.64 $23.74 $23.64 $23.69 $21.91 230,273
2020-02-03 $23.30 $23.44 $23.30 $23.31 $21.56 38,343
2020-01-31 $23.47 $23.47 $23.23 $23.26 $21.51 335,705
2020-01-30 $23.56 $23.73 $23.47 $23.73 $21.94 67,887
2020-01-29 $23.84 $23.84 $23.74 $23.75 $21.96 56,979
2020-01-28 $23.68 $23.83 $23.68 $23.76 $21.97 27,892
2020-01-27 $23.60 $23.70 $23.56 $23.61 $21.83 115,955
2020-01-24 $24.21 $24.24 $23.95 $24.03 $22.22 108,035
2020-01-23 $24.09 $24.18 $23.99 $24.12 $22.31 71,177
2020-01-22 $24.25 $24.28 $24.15 $24.16 $22.34 49,541
2020-01-21 $24.38 $24.38 $24.21 $24.21 $22.39 101,114
2020-01-17 $24.45 $24.47 $24.39 $24.43 $22.59 22,828
2020-01-16 $24.35 $24.42 $24.32 $24.42 $22.58 50,738
2020-01-15 $24.34 $24.39 $24.29 $24.30 $22.47 39,771
2020-01-14 $24.36 $24.49 $24.36 $24.43 $22.59 32,433
2020-01-13 $24.36 $24.48 $24.33 $24.44 $22.60 29,291
2020-01-10 $24.50 $24.50 $24.35 $24.36 $22.53 209,482
2020-01-09 $24.55 $24.58 $24.49 $24.57 $22.72 146,000
2020-01-08 $24.45 $24.58 $24.43 $24.52 $22.68 64,117
2020-01-07 $24.47 $24.51 $24.40 $24.41 $22.57 107,548
2020-01-06 $24.31 $24.49 $24.31 $24.45 $22.61 28,131
2020-01-03 $24.45 $24.53 $24.35 $24.36 $22.53 24,356
2020-01-02 $24.79 $24.79 $24.59 $24.67 $22.81 52,245
2019-12-31 $24.33 $24.39 $24.27 $24.37 $22.54 263,710
2019-12-30 $24.50 $24.50 $24.26 $24.34 $22.51 104,269
2019-12-27 $24.53 $24.53 $24.43 $24.43 $22.59 85,407
2019-12-26 $24.40 $24.48 $24.40 $24.43 $22.59 36,995
2019-12-24 $24.40 $24.40 $24.32 $24.35 $22.52 39,385
2019-12-23 $24.37 $24.44 $24.36 $24.44 $22.60 367,408
2019-12-20 $24.48 $24.50 $24.42 $24.43 $22.59 134,832
2019-12-19 $24.40 $24.50 $24.40 $24.44 $22.60 36,057
2019-12-18 $24.51 $24.51 $24.42 $24.43 $22.59 46,778
2019-12-17 $24.47 $24.56 $24.43 $24.49 $22.65 55,705
2019-12-16 $24.63 $24.64 $24.58 $24.63 $22.78 41,223
2019-12-13 $24.74 $24.76 $24.65 $24.71 $22.52 51,407
2019-12-12 $24.31 $24.55 $24.27 $24.49 $22.32 43,962
2019-12-11 $24.23 $24.35 $24.21 $24.35 $22.19 24,395
2019-12-10 $24.20 $24.27 $24.15 $24.24 $22.09 86,116
2019-12-09 $24.30 $24.35 $24.19 $24.19 $22.04 88,630
2019-12-06 $24.26 $24.32 $24.26 $24.27 $22.11 389,372
2019-12-05 $24.14 $24.14 $24.03 $24.11 $21.97 62,012
2019-12-04 $24.02 $24.10 $24.02 $24.10 $21.96 51,150
2019-12-03 $23.69 $23.85 $23.61 $23.85 $21.73 53,146
2019-12-02 $23.87 $23.92 $23.81 $23.89 $21.77 42,935
2019-11-29 $24.02 $24.06 $23.99 $23.99 $21.86 26,195
2019-11-27 $24.23 $24.26 $24.19 $24.26 $22.11 55,121
2019-11-26 $24.10 $24.18 $24.10 $24.11 $21.97 45,068
2019-11-25 $24.21 $24.25 $24.18 $24.22 $22.07 203,123
2019-11-22 $24.06 $24.10 $24.01 $24.05 $21.91 77,612
2019-11-21 $23.95 $24.00 $23.94 $23.96 $21.83 56,445
2019-11-20 $23.99 $24.01 $23.88 $23.92 $21.80 58,437
2019-11-19 $24.17 $24.18 $24.06 $24.07 $21.93 45,450
2019-11-18 $24.09 $24.16 $24.04 $24.10 $21.96 315,226
2019-11-15 $24.06 $24.14 $24.05 $24.11 $21.97 21,430
2019-11-14 $23.99 $24.00 $23.90 $24.00 $21.87 41,140
2019-11-13 $24.08 $24.12 $24.02 $24.08 $21.94 42,966
2019-11-12 $24.31 $24.34 $24.25 $24.27 $22.11 46,825
2019-11-11 $24.18 $24.29 $24.14 $24.22 $22.07 162,620
2019-11-08 $24.19 $24.28 $24.17 $24.26 $22.11 25,115
2019-11-07 $24.30 $24.38 $24.23 $24.23 $22.08 46,740
2019-11-06 $24.16 $24.21 $24.10 $24.12 $21.98 442,807
2019-11-05 $24.18 $24.18 $24.08 $24.10 $21.96 64,848
2019-11-04 $24.09 $24.13 $24.02 $24.05 $21.91 77,305
2019-11-01 $23.78 $23.89 $23.77 $23.84 $21.72 198,005
2019-10-31 $23.65 $23.68 $23.55 $23.68 $21.58 78,575
2019-10-30 $23.68 $23.81 $23.61 $23.77 $21.66 73,127
2019-10-29 $23.75 $23.83 $23.71 $23.80 $21.69 169,490
2019-10-28 $23.67 $23.78 $23.67 $23.78 $21.67 46,938
2019-10-25 $23.58 $23.68 $23.58 $23.65 $21.55 24,191
2019-10-24 $23.76 $23.76 $23.65 $23.69 $21.59 63,246
2019-10-23 $23.62 $23.71 $23.62 $23.66 $21.56 37,273
2019-10-22 $23.59 $23.66 $23.45 $23.45 $21.37 47,943
2019-10-21 $23.62 $23.62 $23.55 $23.57 $21.48 35,735
2019-10-18 $23.37 $23.40 $23.28 $23.36 $21.29 127,377
2019-10-17 $23.47 $23.48 $23.34 $23.41 $21.33 648,128
2019-10-16 $23.29 $23.43 $23.29 $23.36 $21.29 32,419
2019-10-15 $23.07 $23.38 $23.07 $23.30 $21.23 120,187
2019-10-14 $22.92 $23.03 $22.92 $22.99 $20.95 41,108
2019-10-11 $23.02 $23.16 $23.01 $23.07 $21.03 43,446
2019-10-10 $22.42 $22.58 $22.41 $22.57 $20.57 59,231
2019-10-09 $22.36 $22.37 $22.30 $22.37 $20.38 29,413
2019-10-08 $22.33 $22.33 $22.17 $22.19 $20.22 40,419
2019-10-07 $22.44 $22.52 $22.39 $22.39 $20.40 78,288
2019-10-04 $22.35 $22.50 $22.31 $22.45 $20.46 443,058
2019-10-03 $22.16 $22.33 $22.09 $22.30 $20.32 180,617
2019-10-02 $22.44 $22.44 $22.21 $22.24 $20.27 49,594
2019-10-01 $22.78 $22.85 $22.63 $22.64 $20.63 335,845
2019-09-30 $22.82 $22.82 $22.74 $22.79 $20.77 38,512
2019-09-27 $22.86 $22.87 $22.73 $22.75 $20.73 83,351
2019-09-26 $22.96 $22.96 $22.86 $22.91 $20.88 36,116
2019-09-25 $22.78 $22.89 $22.72 $22.86 $20.83 21,519
2019-09-24 $23.02 $23.02 $22.83 $22.84 $20.81 40,527
2019-09-23 $22.92 $22.99 $22.90 $22.99 $20.95 66,772
2019-09-20 $23.19 $23.20 $23.08 $23.15 $21.09 52,796
2019-09-19 $23.16 $23.21 $23.11 $23.12 $21.07 63,435
2019-09-18 $23.03 $23.04 $22.92 $23.01 $20.97 73,884
2019-09-17 $22.99 $23.13 $22.99 $23.13 $21.08 53,618
2019-09-16 $23.17 $23.18 $23.06 $23.06 $21.01 70,800
2019-09-13 $23.26 $23.34 $23.23 $23.30 $21.23 55,055
2019-09-12 $23.00 $23.10 $22.94 $23.07 $21.02 187,174
2019-09-11 $22.88 $22.96 $22.88 $22.95 $20.91 91,399
2019-09-10 $22.67 $22.79 $22.67 $22.78 $20.76 20,904
2019-09-09 $22.41 $22.48 $22.40 $22.45 $20.46 101,236
2019-09-06 $22.27 $22.36 $22.27 $22.27 $20.29 451,139
2019-09-05 $22.29 $22.29 $22.18 $22.19 $20.22 1,092,399
2019-09-04 $21.99 $22.06 $21.96 $22.02 $20.06 89,688
2019-09-03 $21.72 $21.78 $21.69 $21.78 $19.85 104,595
2019-08-30 $21.83 $21.86 $21.70 $21.77 $19.84 41,478
2019-08-29 $21.72 $21.76 $21.70 $21.70 $19.77 86,287
2019-08-28 $21.48 $21.62 $21.43 $21.53 $19.62 113,180
2019-08-27 $21.65 $21.65 $21.48 $21.48 $19.57 73,250
2019-08-26 $21.61 $21.63 $21.51 $21.54 $19.63 120,410
2019-08-23 $21.57 $21.72 $21.30 $21.30 $19.41 249,325
2019-08-22 $21.71 $21.72 $21.57 $21.68 $19.75 130,812
2019-08-21 $21.75 $21.75 $21.63 $21.64 $19.72 50,765
2019-08-20 $21.58 $21.61 $21.55 $21.55 $19.64 45,851
2019-08-19 $21.73 $21.75 $21.59 $21.64 $19.72 22,207
2019-08-16 $21.40 $21.59 $21.39 $21.52 $19.61 116,856
2019-08-15 $21.23 $21.29 $21.17 $21.28 $19.39 326,287
2019-08-14 $21.38 $21.40 $21.17 $21.17 $19.29 72,216
2019-08-13 $21.58 $21.86 $21.56 $21.75 $19.82 132,998
2019-08-12 $21.70 $21.72 $21.56 $21.57 $19.65 38,100
2019-08-09 $21.90 $21.90 $21.77 $21.80 $19.86 22,524
2019-08-08 $21.94 $22.09 $21.94 $22.03 $20.07 63,393
2019-08-07 $21.60 $21.87 $21.60 $21.78 $19.85 163,442
2019-08-06 $21.87 $21.87 $21.65 $21.82 $19.88 563,008
2019-08-05 $21.89 $21.89 $21.50 $21.68 $19.75 141,504
2019-08-02 $22.32 $22.32 $22.12 $22.18 $20.21 85,427
2019-08-01 $22.55 $22.70 $22.30 $22.37 $20.38 213,011
2019-07-31 $22.69 $22.74 $22.48 $22.57 $20.57 99,683
2019-07-30 $22.71 $22.71 $22.61 $22.65 $20.64 44,402
2019-07-29 $22.98 $23.03 $22.96 $22.96 $20.92 30,507
2019-07-26 $22.97 $23.03 $22.97 $22.97 $20.93 32,462
2019-07-25 $23.16 $23.16 $22.93 $23.00 $20.96 35,109
2019-07-24 $23.16 $23.21 $23.16 $23.21 $21.15 14,885
2019-07-23 $23.20 $23.25 $23.20 $23.25 $21.19 22,805
2019-07-22 $23.00 $23.07 $22.96 $23.00 $20.96 35,639
2019-07-19 $23.04 $23.08 $22.99 $23.00 $20.96 28,315
2019-07-18 $22.92 $23.04 $22.89 $23.04 $20.99 27,807
2019-07-17 $23.05 $23.09 $22.98 $22.98 $20.94 14,578
2019-07-16 $23.11 $23.16 $23.07 $23.07 $21.02 16,324
2019-07-15 $23.19 $23.25 $23.14 $23.16 $21.10 184,046
2019-07-12 $23.15 $23.21 $23.15 $23.19 $21.13 39,622
2019-07-11 $23.21 $23.21 $23.10 $23.20 $21.14 19,178
2019-07-10 $23.16 $23.27 $23.13 $23.13 $21.08 40,762
2019-07-09 $23.05 $23.08 $23.03 $23.08 $21.03 23,930
2019-07-08 $23.22 $23.26 $23.15 $23.19 $21.13 31,672
2019-07-05 $23.31 $23.38 $23.25 $23.36 $21.28 56,101
2019-07-03 $23.41 $23.46 $23.40 $23.46 $21.37 18,006
2019-07-02 $23.32 $23.37 $23.26 $23.31 $21.24 42,135
2019-07-01 $23.34 $23.36 $23.21 $23.25 $21.18 23,814
2019-06-28 $23.03 $23.13 $23.03 $23.05 $21.00 51,600
2019-06-27 $22.99 $23.05 $22.99 $22.99 $20.95 41,852
2019-06-26 $22.87 $22.95 $22.80 $22.80 $20.78 86,452
2019-06-25 $22.93 $22.96 $22.78 $22.78 $20.76 60,901
2019-06-24 $22.93 $23.00 $22.92 $22.96 $20.92 119,019
2019-06-21 $22.94 $23.03 $22.93 $22.96 $20.92 47,319
2019-06-20 $23.06 $23.12 $22.96 $23.04 $20.99 43,213
2019-06-19 $22.74 $22.92 $22.74 $22.86 $20.83 64,133
2019-06-18 $22.56 $22.72 $22.56 $22.69 $20.68 69,832
2019-06-17 $22.41 $22.48 $22.41 $22.43 $20.44 22,898
2019-06-14 $22.98 $22.98 $22.91 $22.92 $20.43 21,374
2019-06-13 $23.16 $23.18 $23.04 $23.14 $20.63 46,355
2019-06-12 $23.25 $23.25 $23.08 $23.09 $20.59 37,654
2019-06-11 $23.39 $23.42 $23.33 $23.33 $20.80 64,287
2019-06-10 $23.20 $23.32 $23.17 $23.27 $20.75 617,218
2019-06-07 $23.14 $23.24 $23.14 $23.19 $20.68 31,435
2019-06-06 $22.93 $22.98 $22.88 $22.98 $20.49 24,125
2019-06-05 $23.02 $23.02 $22.83 $22.93 $20.44 90,320
2019-06-04 $22.80 $22.94 $22.78 $22.94 $20.45 67,223
2019-06-03 $22.47 $22.58 $22.42 $22.55 $20.10 88,537
2019-05-31 $22.37 $22.44 $22.32 $22.38 $19.95 34,600
2019-05-30 $22.64 $22.72 $22.59 $22.72 $20.26 56,141
2019-05-29 $22.56 $22.64 $22.49 $22.56 $20.11 55,285
2019-05-28 $22.94 $22.94 $22.75 $22.78 $20.31 36,837
2019-05-24 $22.87 $22.94 $22.84 $22.89 $20.41 309,563
2019-05-23 $22.64 $22.68 $22.55 $22.66 $20.20 26,423
2019-05-22 $22.92 $22.97 $22.88 $22.89 $20.41 65,869
2019-05-21 $23.05 $23.13 $23.04 $23.07 $20.57 49,960
2019-05-20 $22.99 $23.00 $22.92 $22.94 $20.45 44,022
2019-05-17 $23.10 $23.19 $23.09 $23.11 $20.60 24,273
2019-05-16 $23.15 $23.32 $23.15 $23.27 $20.75 38,544
2019-05-15 $22.93 $23.18 $22.93 $23.12 $20.61 39,862
2019-05-14 $23.01 $23.19 $23.01 $23.07 $20.57 59,078
2019-05-13 $23.06 $23.06 $22.86 $22.91 $20.43 49,979
2019-05-10 $23.28 $23.41 $23.16 $23.41 $20.87 37,425
2019-05-09 $23.21 $23.39 $23.13 $23.32 $20.79 34,808
2019-05-08 $23.46 $23.56 $23.41 $23.52 $20.97 67,749
2019-05-07 $23.76 $23.76 $23.51 $23.61 $21.05 42,714
2019-05-06 $23.73 $24.02 $23.73 $23.98 $21.38 34,838
2019-05-03 $24.05 $24.25 $24.05 $24.25 $21.62 25,608
2019-05-02 $24.00 $24.03 $23.95 $24.00 $21.40 90,353
2019-05-01 $24.19 $24.25 $24.05 $24.06 $21.45 19,737
2019-04-30 $24.14 $24.18 $24.09 $24.16 $21.54 42,638
2019-04-29 $24.02 $24.20 $24.02 $24.17 $21.55 38,356
2019-04-26 $23.92 $24.03 $23.92 $24.00 $21.40 26,162
2019-04-25 $23.88 $23.94 $23.85 $23.89 $21.30 20,686
2019-04-24 $24.01 $24.02 $23.92 $23.96 $21.36 61,348
2019-04-23 $24.24 $24.33 $24.24 $24.33 $21.69 28,595
2019-04-22 $24.26 $24.35 $24.26 $24.35 $21.71 26,831
2019-04-18 $24.32 $24.42 $24.32 $24.36 $21.72 21,462
2019-04-17 $24.50 $24.50 $24.42 $24.47 $21.82 31,818
2019-04-16 $24.38 $24.43 $24.34 $24.36 $21.72 49,907
2019-04-15 $24.34 $24.35 $24.30 $24.35 $21.71 12,061
2019-04-12 $24.30 $24.35 $24.28 $24.30 $21.67 18,708
2019-04-11 $24.12 $24.21 $24.09 $24.18 $21.56 18,017
2019-04-10 $24.19 $24.23 $24.15 $24.22 $21.59 41,208
2019-04-09 $24.21 $24.25 $24.17 $24.21 $21.58 44,900
2019-04-08 $24.32 $24.36 $24.29 $24.36 $21.72 27,315
2019-04-05 $24.28 $24.34 $24.27 $24.29 $21.66 32,104
2019-04-04 $24.22 $24.32 $24.21 $24.27 $21.64 146,022
2019-04-03 $24.32 $24.39 $24.26 $24.33 $21.69 35,908
2019-04-02 $24.08 $24.17 $24.06 $24.12 $21.50 27,705
2019-04-01 $24.05 $24.18 $24.03 $24.17 $21.55 73,609
2019-03-29 $23.79 $23.80 $23.69 $23.75 $21.18 38,644
2019-03-28 $23.70 $23.73 $23.62 $23.68 $21.11 54,717
2019-03-27 $23.81 $23.83 $23.67 $23.76 $21.18 46,703
2019-03-26 $23.83 $23.90 $23.74 $23.80 $21.22 211,278
2019-03-25 $23.66 $23.69 $23.57 $23.69 $21.12 216,734
2019-03-22 $23.93 $23.93 $23.69 $23.72 $21.15 56,038
2019-03-21 $23.99 $24.16 $23.99 $24.16 $21.54 57,323
2019-03-20 $24.06 $24.31 $24.03 $24.19 $21.57 19,761
2019-03-19 $24.31 $24.31 $24.19 $24.25 $21.62 44,469
2019-03-18 $24.07 $24.11 $24.04 $24.09 $21.48 86,921
2019-03-15 $23.83 $23.97 $23.83 $23.92 $21.33 47,455
2019-03-14 $23.68 $23.74 $23.67 $23.69 $21.12 36,828
2019-03-13 $23.68 $23.82 $23.68 $23.81 $21.23 23,320
2019-03-12 $23.60 $23.64 $23.57 $23.62 $21.06 73,373
2019-03-11 $23.37 $23.59 $23.37 $23.55 $21.00 81,675
2019-03-08 $23.16 $23.31 $23.16 $23.31 $20.78 52,385
2019-03-07 $23.39 $23.48 $23.39 $23.40 $20.86 371,480
2019-03-06 $23.78 $23.82 $23.68 $23.75 $21.17 223,729
2019-03-05 $23.72 $23.81 $23.70 $23.77 $21.19 46,092
2019-03-04 $23.81 $23.83 $23.64 $23.76 $21.18 37,161
2019-03-01 $23.87 $23.90 $23.75 $23.82 $21.24 206,325
2019-02-28 $23.84 $23.84 $23.77 $23.77 $21.19 20,977
2019-02-27 $23.95 $23.95 $23.85 $23.86 $21.27 8,122
2019-02-26 $23.83 $23.94 $23.83 $23.92 $21.32 22,112
2019-02-25 $23.89 $23.89 $23.76 $23.82 $21.24 75,444
2019-02-22 $23.75 $23.76 $23.71 $23.71 $21.14 17,514
2019-02-21 $23.72 $23.72 $23.63 $23.66 $21.09 23,558
2019-02-20 $23.69 $23.87 $23.69 $23.78 $21.20 13,723
2019-02-19 $23.54 $23.74 $23.54 $23.71 $21.14 29,587
2019-02-15 $23.47 $23.62 $23.45 $23.62 $21.06 20,198
2019-02-14 $23.26 $23.29 $23.18 $23.22 $20.70 81,284
2019-02-13 $23.35 $23.35 $23.26 $23.28 $20.76 59,478
2019-02-12 $23.21 $23.30 $23.21 $23.30 $20.77 38,942
2019-02-11 $23.01 $23.04 $22.96 $23.03 $20.53 184,361
2019-02-08 $22.97 $23.01 $22.87 $23.01 $20.51 15,644
2019-02-07 $23.38 $23.38 $23.15 $23.22 $20.70 26,365
2019-02-06 $23.60 $23.65 $23.53 $23.59 $21.03 71,156
2019-02-05 $23.67 $23.70 $23.64 $23.66 $21.09 37,300
2019-02-04 $23.39 $23.56 $23.35 $23.56 $21.01 109,821
2019-02-01 $23.47 $23.54 $23.42 $23.48 $20.93 40,671
2019-01-31 $23.54 $23.67 $23.52 $23.63 $21.07 37,146
2019-01-30 $23.47 $23.71 $23.42 $23.66 $21.09 31,897
2019-01-29 $23.46 $23.48 $23.34 $23.34 $20.81 118,370
2019-01-28 $23.27 $23.33 $23.22 $23.33 $20.80 53,562
2019-01-25 $23.37 $23.50 $23.37 $23.45 $20.91 38,605
2019-01-24 $23.14 $23.19 $23.08 $23.13 $20.62 136,713
2019-01-23 $23.21 $23.21 $23.03 $23.14 $20.63 25,379
2019-01-22 $23.08 $23.16 $22.94 $22.99 $20.50 306,286
2019-01-18 $23.36 $23.40 $23.28 $23.37 $20.84 64,091
2019-01-17 $22.95 $23.15 $22.93 $23.12 $20.61 128,404
2019-01-16 $23.07 $23.15 $23.05 $23.10 $20.60 159,654
2019-01-15 $22.95 $23.05 $22.92 $23.03 $20.53 56,063
2019-01-14 $22.81 $22.96 $22.81 $22.87 $20.39 64,917
2019-01-11 $22.93 $23.02 $22.91 $22.95 $20.46 49,097
2019-01-10 $22.91 $23.06 $22.91 $23.06 $20.56 24,262
2019-01-09 $22.93 $22.98 $22.82 $22.91 $20.43 44,681
2019-01-08 $22.79 $22.82 $22.67 $22.77 $20.30 25,388
2019-01-07 $22.51 $22.68 $22.47 $22.58 $20.13 28,281
2019-01-04 $22.18 $22.57 $22.16 $22.54 $20.10 331,754
2019-01-03 $21.90 $21.90 $21.67 $21.80 $19.44 25,100
2019-01-02 $21.57 $21.89 $21.56 $21.84 $19.47 110,249
2018-12-31 $21.94 $22.01 $21.76 $21.87 $19.50 259,652
2018-12-28 $22.01 $22.03 $21.80 $21.94 $19.56 233,315
2018-12-27 $21.45 $21.79 $21.27 $21.72 $19.36 163,994
2018-12-26 $21.33 $21.73 $21.20 $21.73 $19.37 126,007
2018-12-24 $21.39 $21.53 $21.23 $21.28 $18.97 508,600
2018-12-21 $21.67 $21.83 $21.43 $21.45 $19.12 354,814
2018-12-20 $22.05 $22.09 $21.85 $21.95 $19.57 137,977
2018-12-19 $22.32 $22.47 $21.99 $22.07 $19.68 131,050
2018-12-18 $22.34 $22.43 $22.18 $22.27 $19.86 114,792
2018-12-17 $22.74 $22.76 $22.39 $22.54 $19.84 85,882
2018-12-14 $22.78 $22.84 $22.70 $22.70 $19.98 81,820
2018-12-13 $22.99 $23.09 $22.93 $23.02 $20.26 197,293
2018-12-12 $23.04 $23.14 $22.95 $23.02 $20.26 147,513
2018-12-11 $22.78 $22.84 $22.50 $22.61 $19.90 126,890
2018-12-10 $22.68 $22.70 $22.43 $22.62 $19.91 102,925
2018-12-07 $23.12 $23.18 $22.77 $22.79 $20.06 226,854
2018-12-06 $22.90 $23.09 $22.71 $23.07 $20.31 209,118
2018-12-04 $23.78 $23.78 $23.26 $23.28 $20.49 50,523
2018-12-03 $23.97 $24.03 $23.91 $23.95 $21.08 154,161
2018-11-30 $23.63 $23.65 $23.55 $23.64 $20.81 228,411
2018-11-29 $23.65 $23.78 $23.64 $23.75 $20.90 308,538
2018-11-28 $23.58 $23.93 $23.52 $23.93 $21.06 482,248
2018-11-27 $23.52 $23.58 $23.49 $23.56 $20.74 38,964
2018-11-26 $23.68 $23.74 $23.60 $23.68 $20.84 240,493
2018-11-23 $23.39 $23.46 $23.35 $23.37 $20.57 28,949
2018-11-21 $23.42 $23.66 $23.42 $23.55 $20.73 76,340
2018-11-20 $23.39 $23.48 $23.24 $23.25 $20.46 46,203
2018-11-19 $23.81 $23.81 $23.62 $23.63 $20.80 34,778
2018-11-16 $23.63 $23.88 $23.63 $23.77 $20.92 62,426
2018-11-15 $23.50 $23.80 $23.47 $23.75 $20.90 39,437
2018-11-14 $23.91 $23.94 $23.66 $23.78 $20.93 13,531
2018-11-13 $23.68 $23.88 $23.64 $23.67 $20.83 40,801
2018-11-12 $23.90 $23.90 $23.58 $23.61 $20.78 74,933
2018-11-09 $23.99 $24.07 $23.94 $24.03 $21.15 20,240
2018-11-08 $24.33 $24.40 $24.14 $24.14 $21.25 7,611
2018-11-07 $24.30 $24.44 $24.20 $24.44 $21.51 23,041
2018-11-06 $24.05 $24.11 $24.05 $24.08 $21.19 12,804
2018-11-05 $23.97 $24.04 $23.92 $23.97 $21.10 35,504
2018-11-02 $24.09 $24.09 $23.81 $23.97 $21.10 21,006
2018-11-01 $23.85 $24.01 $23.85 $24.00 $21.12 34,705
2018-10-31 $23.65 $23.82 $23.65 $23.72 $20.88 87,665
2018-10-30 $23.37 $23.50 $23.31 $23.49 $20.67 171,367
2018-10-29 $23.57 $23.68 $23.15 $23.26 $20.47 41,861
2018-10-26 $23.22 $23.44 $23.03 $23.34 $20.54 105,336
2018-10-25 $23.35 $23.62 $23.35 $23.48 $20.67 119,586
2018-10-24 $23.76 $23.76 $23.15 $23.20 $20.42 144,944
2018-10-23 $23.79 $24.03 $23.66 $23.95 $21.08 356,904
2018-10-22 $24.29 $24.29 $24.15 $24.15 $21.26 26,651
2018-10-19 $24.31 $24.42 $24.29 $24.30 $21.39 49,857
2018-10-18 $24.48 $24.57 $24.18 $24.23 $21.33 64,187
2018-10-17 $24.60 $24.65 $24.51 $24.55 $21.61 27,772
2018-10-16 $24.58 $24.74 $24.57 $24.71 $21.75 32,425
2018-10-15 $24.31 $24.48 $24.31 $24.38 $21.46 64,075
2018-10-12 $24.42 $24.42 $24.03 $24.28 $21.37 241,588
2018-10-11 $24.59 $24.64 $24.11 $24.28 $21.37 32,248
2018-10-10 $25.13 $25.13 $24.61 $24.68 $21.72 33,721
2018-10-09 $24.92 $25.10 $24.92 $25.05 $22.05 14,659
2018-10-08 $24.91 $25.10 $24.86 $25.08 $22.07 21,634
2018-10-05 $25.30 $25.40 $25.03 $25.11 $22.10 30,238
2018-10-04 $25.37 $25.40 $25.16 $25.23 $22.21 275,893
2018-10-03 $25.49 $25.50 $25.34 $25.42 $22.37 20,374
2018-10-02 $25.38 $25.50 $25.38 $25.47 $22.42 9,536
2018-10-01 $25.55 $25.56 $25.49 $25.50 $22.45 22,412
2018-09-28 $25.43 $25.51 $25.43 $25.44 $22.39 12,085
2018-09-27 $25.71 $25.82 $25.67 $25.67 $22.60 50,508
2018-09-26 $25.82 $25.87 $25.72 $25.72 $22.64 70,949
2018-09-25 $25.90 $25.91 $25.81 $25.81 $22.72 51,791
2018-09-24 $25.81 $25.81 $25.68 $25.68 $22.60 19,777
2018-09-21 $25.80 $25.85 $25.80 $25.84 $22.74 32,558
2018-09-20 $25.74 $25.77 $25.59 $25.77 $22.68 37,919
2018-09-19 $25.40 $25.51 $25.40 $25.49 $22.43 32,544
2018-09-18 $25.15 $25.38 $25.15 $25.32 $22.29 63,048
2018-09-17 $24.99 $25.03 $24.86 $24.86 $21.88 24,802
2018-09-14 $24.89 $24.89 $24.77 $24.83 $21.85 22,214
2018-09-13 $24.82 $24.85 $24.70 $24.78 $21.81 30,831
2018-09-12 $24.42 $24.54 $24.42 $24.49 $21.55 21,959
2018-09-11 $24.22 $24.37 $24.22 $24.35 $21.43 33,580
2018-09-10 $24.37 $24.37 $24.30 $24.35 $21.43 49,403
2018-09-07 $24.15 $24.26 $24.11 $24.21 $21.31 33,083
2018-09-06 $24.40 $24.47 $24.23 $24.38 $21.46 66,537
2018-09-05 $24.43 $24.48 $24.35 $24.42 $21.49 68,563
2018-09-04 $24.48 $24.60 $24.48 $24.60 $21.65 52,296
2018-08-31 $24.87 $24.91 $24.71 $24.79 $21.82 39,918
2018-08-30 $25.05 $25.07 $24.92 $25.02 $22.02 42,724
2018-08-29 $25.18 $25.32 $25.15 $25.28 $22.25 217,222
2018-08-28 $25.28 $25.28 $25.17 $25.17 $22.15 21,960
2018-08-27 $25.08 $25.25 $25.08 $25.21 $22.19 18,238
2018-08-24 $24.89 $24.93 $24.89 $24.89 $21.91 22,331
2018-08-23 $24.79 $24.85 $24.77 $24.81 $21.84 1,203,640
2018-08-22 $24.99 $25.04 $24.97 $25.01 $22.01 10,530
2018-08-21 $24.89 $24.92 $24.83 $24.83 $21.85 20,385
2018-08-20 $24.78 $24.79 $24.59 $24.59 $21.64 67,669
2018-08-17 $24.48 $24.66 $24.47 $24.60 $21.65 28,795
2018-08-16 $24.54 $24.60 $24.50 $24.54 $21.60 33,699
2018-08-15 $24.39 $24.40 $24.22 $24.37 $21.45 22,662
2018-08-14 $24.70 $24.73 $24.64 $24.70 $21.74 16,988
2018-08-13 $24.82 $24.85 $24.70 $24.71 $21.75 24,494
2018-08-10 $24.92 $24.95 $24.86 $24.92 $21.93 26,080
2018-08-09 $25.50 $25.50 $25.33 $25.37 $22.33 46,673
2018-08-08 $25.47 $25.56 $25.47 $25.55 $22.49 21,813
2018-08-07 $25.55 $25.61 $25.55 $25.56 $22.50 14,693
2018-08-06 $25.29 $25.35 $25.23 $25.29 $22.26 31,412
2018-08-03 $25.33 $25.48 $25.33 $25.48 $22.43 41,107
2018-08-02 $25.30 $25.44 $25.21 $25.42 $22.37 30,511
2018-08-01 $25.76 $25.76 $25.65 $25.69 $22.61 12,476
2018-07-31 $25.78 $25.85 $25.68 $25.69 $22.61 352,814
2018-07-30 $25.83 $25.87 $25.72 $25.73 $22.65 22,220
2018-07-27 $25.81 $25.82 $25.68 $25.72 $22.64 14,981
2018-07-26 $25.62 $25.69 $25.61 $25.64 $22.57 13,853
2018-07-25 $25.41 $25.66 $25.37 $25.66 $22.58 11,897
2018-07-24 $25.46 $25.59 $25.41 $25.45 $22.40 20,498
2018-07-23 $25.26 $25.27 $25.23 $25.24 $22.21 9,172
2018-07-20 $25.12 $25.21 $25.11 $25.16 $22.14 16,171
2018-07-19 $25.08 $25.16 $25.03 $25.09 $22.08 16,256
2018-07-18 $25.14 $25.21 $25.10 $25.16 $22.14 10,756
2018-07-17 $25.01 $25.17 $25.01 $25.11 $22.10 22,747
2018-07-16 $25.06 $25.10 $25.02 $25.09 $22.08 23,452
2018-07-13 $25.01 $25.07 $24.96 $25.06 $22.06 40,323
2018-07-12 $24.95 $25.03 $24.94 $25.02 $22.02 16,329
2018-07-11 $25.05 $25.17 $24.93 $24.93 $21.94 12,403
2018-07-10 $25.34 $25.43 $25.34 $25.39 $22.35 7,660
2018-07-09 $25.36 $25.48 $25.35 $25.44 $22.39 81,832
2018-07-06 $25.13 $25.26 $25.11 $25.23 $22.20 8,368
2018-07-05 $25.06 $25.14 $24.96 $25.08 $22.07 32,364
2018-07-03 $24.91 $24.95 $24.84 $24.85 $21.87 37,839
2018-07-02 $24.69 $24.80 $24.68 $24.79 $21.82 44,846
2018-06-29 $25.08 $25.13 $24.99 $25.01 $22.01 51,936
2018-06-28 $24.88 $24.95 $24.81 $24.92 $21.93 28,421
2018-06-27 $25.10 $25.14 $24.85 $24.85 $21.87 69,448
2018-06-26 $25.09 $25.13 $25.03 $25.06 $22.06 28,139
2018-06-25 $25.11 $25.11 $24.95 $24.98 $21.99 692,923
2018-06-22 $25.33 $25.41 $25.29 $25.33 $22.29 5,681
2018-06-21 $25.15 $25.18 $25.05 $25.07 $22.07 12,267
2018-06-20 $25.38 $25.38 $25.29 $25.30 $22.27 16,097
2018-06-19 $25.23 $25.33 $25.20 $25.33 $22.29 12,682
2018-06-18 $25.80 $25.93 $25.78 $25.93 $22.53 17,654
2018-06-15 $26.13 $26.13 $26.03 $26.12 $22.70 26,011
2018-06-14 $26.35 $26.40 $26.31 $26.32 $22.87 8,859
2018-06-13 $26.34 $26.37 $26.29 $26.34 $22.89 9,347
2018-06-12 $26.40 $26.42 $26.30 $26.34 $22.89 28,618
2018-06-11 $26.47 $26.56 $26.45 $26.54 $23.06 764,685
2018-06-08 $26.31 $26.40 $26.26 $26.36 $22.90 402,058
2018-06-07 $26.48 $26.53 $26.35 $26.39 $22.93 13,388
2018-06-06 $26.24 $26.46 $26.24 $26.45 $22.98 24,944
2018-06-05 $26.23 $26.24 $26.10 $26.21 $22.77 123,330
2018-06-04 $26.30 $26.38 $26.27 $26.30 $22.85 66,648
2018-06-01 $26.20 $26.22 $26.05 $26.13 $22.70 118,607
2018-05-31 $26.00 $26.00 $25.90 $25.96 $22.56 14,223
2018-05-30 $26.06 $26.15 $25.93 $26.10 $22.68 7,910
2018-05-29 $25.91 $25.97 $25.72 $25.81 $22.43 35,502
2018-05-25 $26.31 $26.39 $26.30 $26.36 $22.90 13,009
2018-05-24 $26.50 $26.56 $26.40 $26.55 $23.07 18,730
2018-05-23 $26.72 $26.73 $26.59 $26.72 $23.22 19,145
2018-05-22 $27.11 $27.12 $27.05 $27.06 $23.51 94,946
2018-05-21 $27.02 $27.07 $27.01 $27.04 $23.49 15,330
2018-05-18 $26.94 $26.98 $26.94 $26.95 $23.42 24,519
2018-05-17 $27.02 $27.14 $27.02 $27.08 $23.53 17,578
2018-05-16 $27.03 $27.08 $26.98 $27.03 $23.49 20,009
2018-05-15 $27.10 $27.13 $27.01 $27.06 $23.51 40,243
2018-05-14 $27.27 $27.29 $27.21 $27.21 $23.64 16,340
2018-05-11 $27.16 $27.20 $27.15 $27.17 $23.60 5,941
2018-05-10 $26.98 $27.04 $26.91 $27.02 $23.47 10,878
2018-05-09 $26.78 $26.90 $26.78 $26.88 $23.36 17,154
2018-05-08 $26.77 $26.81 $26.76 $26.80 $23.28 34,571
2018-05-07 $26.78 $26.87 $26.78 $26.79 $23.28 16,298
2018-05-04 $26.68 $26.83 $26.65 $26.77 $23.26 9,684
2018-05-03 $26.70 $26.73 $26.53 $26.72 $23.22 18,835
2018-05-02 $26.80 $26.88 $26.68 $26.68 $23.18 7,908
2018-05-01 $26.79 $26.90 $26.68 $26.80 $23.29 122,387
2018-04-30 $26.84 $26.96 $26.84 $26.88 $23.35 11,616
2018-04-27 $26.84 $26.91 $26.81 $26.91 $23.38 26,796
2018-04-26 $26.90 $26.99 $26.87 $26.98 $23.44 10,448
2018-04-25 $26.81 $26.90 $26.76 $26.86 $23.34 16,498
2018-04-24 $26.99 $27.04 $26.83 $26.88 $23.36 34,916
2018-04-23 $26.94 $26.98 $26.89 $26.89 $23.36 8,767
2018-04-20 $26.90 $26.96 $26.90 $26.92 $23.39 56,458
2018-04-19 $27.03 $27.10 $26.89 $26.92 $23.39 47,987
2018-04-18 $26.95 $27.02 $26.95 $26.96 $23.42 9,987
2018-04-17 $26.74 $26.86 $26.74 $26.82 $23.30 51,717
2018-04-16 $26.71 $26.74 $26.65 $26.71 $23.21 26,247
2018-04-13 $26.71 $26.72 $26.59 $26.60 $23.11 29,540
2018-04-12 $26.66 $26.70 $26.61 $26.66 $23.16 14,191
2018-04-11 $26.54 $26.69 $26.54 $26.57 $23.09 30,044
2018-04-10 $26.62 $26.63 $26.53 $26.63 $23.14 13,132
2018-04-09 $26.31 $26.45 $26.25 $26.33 $22.88 20,794
2018-04-06 $26.20 $26.33 $26.04 $26.09 $22.66 21,651
2018-04-05 $26.25 $26.33 $26.25 $26.28 $22.83 42,214
2018-04-04 $25.70 $26.08 $25.70 $25.97 $22.56 203,439
2018-04-03 $25.91 $25.98 $25.74 $25.96 $22.56 38,534
2018-04-02 $26.03 $26.03 $25.62 $25.64 $22.28 8,298
2018-03-29 $25.96 $26.25 $25.96 $26.20 $22.76 75,104
2018-03-28 $25.79 $25.97 $25.75 $25.84 $22.45 13,797
2018-03-27 $25.92 $25.94 $25.59 $25.59 $22.23 34,841
2018-03-26 $25.56 $25.71 $25.44 $25.71 $22.34 127,775
2018-03-23 $25.61 $25.61 $25.34 $25.34 $22.02 8,106
2018-03-22 $25.82 $25.84 $25.63 $25.63 $22.27 24,019
2018-03-21 $26.06 $26.18 $25.95 $26.03 $22.62 68,606
2018-03-20 $26.05 $26.12 $26.02 $26.10 $22.68 41,668
2018-03-19 $26.15 $26.15 $25.87 $25.91 $22.51 22,577
2018-03-16 $26.27 $26.27 $26.20 $26.22 $22.78 20,489
2018-03-15 $26.30 $26.30 $26.24 $26.27 $22.83 5,830
2018-03-14 $26.35 $26.36 $26.19 $26.24 $22.80 10,928
2018-03-13 $26.47 $26.50 $26.16 $26.19 $22.76 26,672
2018-03-12 $26.40 $26.41 $26.34 $26.36 $22.90 24,220
2018-03-09 $26.19 $26.29 $26.17 $26.25 $22.81 103,690
2018-03-08 $26.24 $26.24 $26.12 $26.19 $22.76 17,283
2018-03-07 $26.12 $26.18 $26.12 $26.18 $22.75 3,887
2018-03-06 $26.20 $26.38 $26.20 $26.28 $22.83 40,841
2018-03-05 $25.82 $26.15 $25.82 $26.15 $22.72 4,993
2018-03-02 $25.81 $26.09 $25.79 $26.09 $22.67 163,995
2018-03-01 $26.25 $26.28 $25.93 $25.98 $22.57 30,273
2018-02-28 $26.72 $26.74 $26.43 $26.43 $22.96 34,526
2018-02-27 $26.90 $26.97 $26.75 $26.77 $23.26 32,126
2018-02-26 $26.95 $27.08 $26.87 $27.05 $23.50 14,040
2018-02-23 $26.64 $26.80 $26.64 $26.80 $23.29 3,215
2018-02-22 $26.50 $26.61 $26.49 $26.50 $23.03 20,249
2018-02-21 $26.56 $26.60 $26.39 $26.46 $22.99 19,059
2018-02-20 $26.62 $26.69 $26.48 $26.48 $23.01 20,093
2018-02-16 $26.71 $26.84 $26.71 $26.79 $23.27 39,641
2018-02-15 $26.77 $26.77 $26.41 $26.53 $23.05 413,985
2018-02-14 $25.94 $26.60 $25.94 $26.60 $23.11 28,499
2018-02-13 $26.07 $26.16 $26.03 $26.16 $22.73 15,368
2018-02-12 $26.20 $26.38 $26.02 $26.33 $22.87 25,198
2018-02-09 $25.91 $25.98 $25.30 $25.95 $22.55 22,157
2018-02-08 $26.42 $26.44 $25.78 $25.78 $22.40 13,278
2018-02-07 $26.65 $26.70 $26.47 $26.47 $23.00 170,832
2018-02-06 $26.29 $26.87 $26.29 $26.85 $23.33 29,484
2018-02-05 $27.03 $27.14 $26.14 $26.27 $22.83 59,648
2018-02-02 $27.71 $27.71 $27.36 $27.36 $23.77 24,195
2018-02-01 $27.82 $27.96 $27.82 $27.95 $24.29 6,422
2018-01-31 $27.88 $27.88 $27.71 $27.78 $24.14 63,637
2018-01-30 $28.00 $28.01 $27.86 $27.88 $24.22 27,774
2018-01-29 $28.25 $28.28 $28.18 $28.23 $24.53 19,734
2018-01-26 $28.37 $28.44 $28.35 $28.41 $24.68 13,658
2018-01-25 $28.43 $28.43 $28.23 $28.27 $24.56 30,796
2018-01-24 $28.36 $28.43 $28.21 $28.29 $24.58 158,930
2018-01-23 $28.18 $28.23 $28.16 $28.20 $24.50 77,680
2018-01-22 $28.04 $28.22 $28.04 $28.22 $24.52 9,927
2018-01-19 $28.04 $28.04 $27.92 $28.00 $24.33 18,760
2018-01-18 $27.82 $27.91 $27.81 $27.87 $24.22 15,103
2018-01-17 $27.91 $28.08 $27.89 $28.01 $24.34 6,271
2018-01-16 $28.04 $28.06 $27.88 $27.88 $24.22 7,719
2018-01-12 $27.89 $28.01 $27.87 $28.00 $24.33 32,170
2018-01-11 $27.66 $27.75 $27.65 $27.74 $24.10 11,674
2018-01-10 $27.53 $27.57 $27.49 $27.50 $23.89 26,879
2018-01-09 $27.34 $27.42 $27.32 $27.40 $23.81 8,088
2018-01-08 $27.34 $27.38 $27.32 $27.38 $23.79 17,434
2018-01-05 $27.32 $27.35 $27.28 $27.34 $23.76 11,785
2018-01-04 $27.13 $27.25 $27.13 $27.20 $23.63 35,238
2018-01-03 $26.73 $26.90 $26.73 $26.88 $23.36 31,715
2018-01-02 $26.53 $26.70 $26.53 $26.68 $23.18 35,123
2017-12-29 $26.48 $26.52 $26.41 $26.43 $22.96 4,135
2017-12-28 $26.44 $26.46 $26.42 $26.42 $22.96 8,962
2017-12-27 $26.40 $26.44 $26.35 $26.37 $22.91 39,592
2017-12-26 $26.33 $26.42 $26.33 $26.36 $22.90 11,385
2017-12-22 $26.35 $26.37 $26.31 $26.37 $22.91 14,247
2017-12-21 $26.23 $26.36 $26.22 $26.30 $22.85 14,532
2017-12-20 $26.28 $26.28 $26.11 $26.11 $22.69 12,113
2017-12-19 $26.22 $26.22 $26.11 $26.16 $22.73 12,656
2017-12-18 $26.63 $26.78 $26.63 $26.71 $22.81 13,304
2017-12-15 $26.37 $26.42 $26.35 $26.37 $22.52 11,345
2017-12-14 $26.52 $26.52 $26.38 $26.40 $22.55 61,214
2017-12-13 $26.51 $26.57 $26.46 $26.52 $22.65 4,480
2017-12-12 $26.39 $26.48 $26.39 $26.44 $22.58 12,439
2017-12-11 $26.33 $26.41 $26.33 $26.38 $22.53 6,075
2017-12-08 $26.25 $26.31 $26.23 $26.31 $22.47 3,898
2017-12-07 $25.99 $26.14 $25.99 $26.08 $22.28 5,310
2017-12-06 $25.99 $26.02 $25.96 $25.98 $22.19 9,336
2017-12-05 $26.11 $26.22 $26.11 $26.12 $22.31 6,115
2017-12-04 $26.25 $26.28 $26.14 $26.14 $22.33 302,060
2017-12-01 $26.15 $26.27 $26.15 $26.24 $22.41 12,572
2017-11-30 $26.43 $26.44 $26.38 $26.38 $22.53 1,338
2017-11-29 $26.37 $26.37 $26.27 $26.28 $22.45 3,738
2017-11-28 $26.11 $26.21 $26.09 $26.18 $22.36 265,448
2017-11-27 $26.16 $26.17 $26.09 $26.11 $22.30 5,434
2017-11-24 $26.20 $26.25 $26.20 $26.25 $22.42 2,753
2017-11-22 $26.11 $26.11 $25.95 $26.05 $22.25 2,525
2017-11-21 $25.87 $25.93 $25.87 $25.91 $22.13 7,627
2017-11-20 $25.69 $25.74 $25.69 $25.70 $21.95 3,779
2017-11-17 $25.60 $25.70 $25.60 $25.65 $21.91 15,227
2017-11-16 $25.68 $25.80 $25.67 $25.74 $21.99 3,849
2017-11-15 $25.42 $25.56 $25.38 $25.53 $21.81 7,178
2017-11-14 $25.64 $25.71 $25.62 $25.71 $21.96 3,359
2017-11-13 $25.53 $25.74 $25.53 $25.72 $21.97 21,728
2017-11-10 $25.87 $25.93 $25.87 $25.90 $22.12 2,046
2017-11-09 $25.96 $26.00 $25.85 $26.00 $22.21 4,309
2017-11-08 $26.15 $26.20 $26.14 $26.19 $22.37 7,957
2017-11-07 $26.05 $26.05 $26.01 $26.05 $22.25 8,409
2017-11-06 $25.97 $26.03 $25.97 $26.02 $22.22 3,702
2017-11-03 $25.94 $26.00 $25.94 $26.00 $22.21 5,767
2017-11-02 $26.01 $26.10 $26.01 $26.09 $22.28 7,929
2017-11-01 $26.08 $26.12 $26.02 $26.04 $22.24 8,519
2017-10-31 $25.88 $25.95 $25.86 $25.93 $22.15 3,192
2017-10-30 $25.84 $25.86 $25.82 $25.86 $22.08 9,778
2017-10-27 $25.82 $25.83 $25.75 $25.83 $22.06 6,311
2017-10-26 $25.85 $25.86 $25.80 $25.80 $22.04 1,758
2017-10-25 $25.90 $25.90 $25.75 $25.78 $22.02 14,048
2017-10-24 $25.74 $25.90 $25.74 $25.88 $22.10 41,908
2017-10-23 $25.80 $25.81 $25.70 $25.70 $21.95 69,125
2017-10-20 $25.77 $25.77 $25.74 $25.76 $22.00 3,391
2017-10-19 $25.64 $25.72 $25.63 $25.70 $21.95 2,328
2017-10-18 $25.76 $25.77 $25.69 $25.75 $21.99 6,869
2017-10-17 $25.74 $25.75 $25.69 $25.75 $21.99 36,047
2017-10-16 $25.85 $25.85 $25.78 $25.78 $22.02 4,746
2017-10-13 $25.75 $25.75 $25.71 $25.74 $21.99 6,927
2017-10-12 $25.57 $25.63 $25.57 $25.60 $21.87 1,532
2017-10-11 $25.60 $25.60 $25.60 $25.60 $21.87 1,845
2017-10-10 $25.53 $25.60 $25.53 $25.58 $21.85 8,427
2017-10-09 $25.47 $25.47 $25.40 $25.40 $21.69 13,104
2017-10-06 $25.37 $25.43 $25.35 $25.39 $21.69 7,371
2017-10-05 $25.38 $25.44 $25.38 $25.41 $21.70 7,967
2017-10-04 $25.42 $25.42 $25.40 $25.40 $21.69 4,122
2017-10-03 $25.38 $25.48 $25.38 $25.43 $21.72 32,801
2017-10-02 $25.29 $25.38 $25.29 $25.37 $21.67 38,457
2017-09-29 $25.35 $25.35 $25.29 $25.30 $21.61 37,440
2017-09-28 $25.25 $25.29 $25.25 $25.29 $21.60 1,006
2017-09-27 $25.22 $25.22 $25.20 $25.20 $21.52 447
2017-09-26 $25.17 $25.17 $25.09 $25.14 $21.47 55,605
2017-09-25 $25.24 $25.26 $25.13 $25.20 $21.52 4,758
2017-09-22 $25.34 $25.34 $25.30 $25.32 $21.62 917
2017-09-21 $25.26 $25.30 $25.26 $25.28 $21.59 5,563
2017-09-20 $25.30 $25.37 $25.19 $25.19 $21.51 7,332
2017-09-19 $25.26 $25.32 $25.22 $25.30 $21.61 102,039
2017-09-18 $25.22 $25.22 $25.09 $25.12 $21.46 2,819
2017-09-15 $25.12 $25.12 $25.06 $25.09 $21.43 4,318
2017-09-14 $24.95 $25.10 $24.95 $25.09 $21.43 4,554
2017-09-13 $25.16 $25.16 $25.07 $25.07 $21.41 10,007
2017-09-12 $25.24 $25.24 $25.16 $25.21 $21.53 6,867
2017-09-11 $24.98 $25.17 $24.98 $25.12 $21.46 13,207
2017-09-08 $24.94 $24.94 $24.90 $24.92 $21.28 38,117
2017-09-07 $24.86 $24.89 $24.83 $24.89 $21.26 4,843
2017-09-06 $24.75 $24.78 $24.74 $24.75 $21.14 3,737
2017-09-05 $24.70 $24.70 $24.53 $24.59 $21.00 4,108
2017-09-01 $24.75 $24.81 $24.75 $24.80 $21.18 25,777
2017-08-31 $24.71 $24.79 $24.69 $24.79 $21.17 4,817
2017-08-30 $24.57 $24.59 $24.55 $24.57 $20.99 1,736
2017-08-29 $24.57 $24.62 $24.57 $24.62 $21.03 7,132
2017-08-28 $24.72 $24.73 $24.70 $24.71 $21.11 6,262
2017-08-25 $24.67 $24.74 $24.64 $24.72 $21.11 2,906
2017-08-24 $24.57 $24.61 $24.52 $24.55 $20.97 5,951
2017-08-23 $24.61 $24.67 $24.59 $24.67 $21.07 14,082
2017-08-22 $24.59 $24.65 $24.59 $24.65 $21.05 15,563
2017-08-21 $24.54 $24.56 $24.49 $24.52 $20.95 4,872
2017-08-18 $24.49 $24.59 $24.49 $24.56 $20.98 19,553
2017-08-17 $24.69 $24.69 $24.52 $24.52 $20.95 2,545
2017-08-16 $24.75 $24.78 $24.69 $24.73 $21.12 114,988
2017-08-15 $24.61 $24.63 $24.56 $24.63 $21.03 3,026
2017-08-14 $24.67 $24.71 $24.64 $24.65 $21.05 2,264
2017-08-11 $24.46 $24.53 $24.41 $24.51 $20.94 4,124
2017-08-10 $24.76 $24.76 $24.60 $24.61 $21.02 4,549
2017-08-09 $24.88 $24.92 $24.86 $24.89 $21.26 5,823
2017-08-08 $25.08 $25.08 $25.01 $25.02 $21.37 23,247
2017-08-07 $25.00 $25.08 $25.00 $25.07 $21.41 3,772
2017-08-04 $25.04 $25.06 $24.99 $25.06 $21.41 3,062
2017-08-03 $25.09 $25.14 $25.08 $25.10 $21.44 5,092
2017-08-02 $25.17 $25.18 $25.13 $25.14 $21.47 12,989
2017-08-01 $25.16 $25.19 $25.16 $25.17 $21.50 2,047
2017-07-31 $24.96 $25.02 $24.92 $25.02 $21.37 2,530
2017-07-28 $24.81 $24.92 $24.80 $24.92 $21.28 6,977
2017-07-27 $24.91 $24.91 $24.78 $24.82 $21.20 3,830
2017-07-26 $24.77 $24.94 $24.77 $24.85 $21.23 1,575
2017-07-25 $24.78 $24.80 $24.73 $24.75 $21.14 47,185
2017-07-24 $24.65 $24.65 $24.61 $24.65 $21.06 2,905
2017-07-21 $24.69 $24.69 $24.59 $24.67 $21.07 28,603
2017-07-20 $24.76 $24.77 $24.75 $24.75 $21.14 2,154
2017-07-19 $24.67 $24.71 $24.62 $24.70 $21.10 5,297
2017-07-18 $24.66 $24.66 $24.59 $24.62 $21.03 7,456
2017-07-17 $24.65 $24.71 $24.62 $24.66 $21.06 25,032
2017-07-14 $24.66 $24.66 $24.53 $24.66 $21.06 7,694
2017-07-13 $24.54 $24.58 $24.51 $24.58 $20.99 13,602
2017-07-12 $24.45 $24.54 $24.45 $24.51 $20.93 2,607
2017-07-11 $24.20 $24.31 $24.20 $24.30 $20.76 5,778
2017-07-10 $24.30 $24.30 $24.12 $24.17 $20.65 146,673
2017-07-07 $24.10 $24.15 $24.09 $24.15 $20.63 1,121
2017-07-06 $24.12 $24.20 $24.12 $24.15 $20.63 5,560
2017-07-05 $24.22 $24.25 $24.17 $24.23 $20.70 6,649
2017-07-03 $24.20 $24.26 $24.19 $24.23 $20.69 20,519
2017-06-30 $24.22 $24.22 $24.04 $24.13 $20.61 14,030
2017-06-29 $24.27 $24.27 $23.96 $24.07 $20.56 33,615
2017-06-28 $24.12 $24.25 $24.09 $24.22 $20.69 16,250
2017-06-27 $24.01 $24.04 $23.96 $23.98 $20.48 22,298
2017-06-26 $24.06 $24.06 $23.90 $23.91 $20.42 7,860
2017-06-23 $23.84 $23.94 $23.84 $23.88 $20.40 5,461
2017-06-22 $23.85 $23.90 $23.85 $23.87 $20.39 6,505
2017-06-21 $23.79 $23.80 $23.75 $23.80 $20.33 6,857
2017-06-20 $23.95 $23.95 $23.79 $23.80 $20.33 2,021
2017-06-19 $24.32 $24.33 $24.31 $24.31 $20.50 1,026
2017-06-16 $24.11 $24.21 $24.11 $24.21 $20.41 2,676
2017-06-15 $24.09 $24.10 $24.04 $24.10 $20.32 4,985
2017-06-14 $24.49 $24.54 $24.41 $24.47 $20.63 1,435
2017-06-13 $24.45 $24.56 $24.45 $24.54 $20.69 14,588
2017-06-12 $24.44 $24.44 $24.37 $24.39 $20.57 4,726
2017-06-09 $24.43 $24.50 $24.34 $24.43 $20.60 59,698
2017-06-08 $24.40 $24.53 $24.40 $24.50 $20.66 4,667
2017-06-07 $24.57 $24.60 $24.45 $24.49 $20.65 405,396
2017-06-06 $24.49 $24.50 $24.48 $24.48 $20.64 3,810
2017-06-05 $24.53 $24.56 $24.52 $24.54 $20.69 3,770
2017-06-02 $24.62 $24.70 $24.59 $24.70 $20.83 5,237
2017-06-01 $24.33 $24.39 $24.29 $24.39 $20.57 112,262
2017-05-31 $24.19 $24.24 $24.16 $24.19 $20.40 13,085
2017-05-30 $24.22 $24.22 $24.17 $24.17 $20.38 12,132
2017-05-26 $24.21 $24.25 $24.20 $24.25 $20.44 59,893
2017-05-25 $24.40 $24.40 $24.30 $24.32 $20.51 19,657
2017-05-24 $24.29 $24.36 $24.28 $24.36 $20.54 6,154
2017-05-23 $24.47 $24.47 $24.33 $24.35 $20.53 55,418
2017-05-22 $24.43 $24.43 $24.36 $24.40 $20.58 11,800
2017-05-19 $24.29 $24.39 $24.28 $24.36 $20.54 52,976
2017-05-18 $24.03 $24.15 $23.99 $24.08 $20.31 56,235
2017-05-17 $24.32 $24.33 $24.15 $24.16 $20.37 8,027
2017-05-16 $24.45 $24.45 $24.36 $24.40 $20.58 8,527
2017-05-15 $24.25 $24.30 $24.23 $24.27 $20.46 35,321
2017-05-12 $24.12 $24.16 $24.10 $24.14 $20.36 3,992
2017-05-11 $24.07 $24.10 $23.98 $24.07 $20.30 4,332
2017-05-10 $24.10 $24.13 $24.07 $24.09 $20.31 7,604
2017-05-09 $24.22 $24.22 $24.04 $24.09 $20.31 34,511
2017-05-08 $24.20 $24.20 $24.15 $24.17 $20.38 6,973
2017-05-05 $24.18 $24.32 $24.18 $24.32 $20.51 9,835
2017-05-04 $23.99 $24.08 $23.99 $24.07 $20.30 10,177
2017-05-03 $23.84 $23.90 $23.80 $23.89 $20.15 14,744
2017-05-02 $23.92 $23.94 $23.88 $23.94 $20.19 6,614
2017-05-01 $23.91 $23.91 $23.77 $23.81 $20.08 7,298
2017-04-28 $23.78 $23.78 $23.72 $23.73 $20.01 6,571
2017-04-27 $23.75 $23.77 $23.69 $23.72 $20.00 6,695
2017-04-26 $23.85 $23.85 $23.82 $23.82 $20.08 1,274
2017-04-25 $23.80 $23.81 $23.75 $23.80 $20.07 15,862
2017-04-24 $23.62 $23.62 $23.56 $23.61 $19.91 6,817
2017-04-21 $23.04 $23.06 $22.99 $23.06 $19.45 10,000
2017-04-20 $23.06 $23.06 $23.02 $23.02 $19.42 1,239
2017-04-19 $22.88 $22.91 $22.78 $22.79 $19.22 4,096
2017-04-18 $22.89 $22.89 $22.72 $22.82 $19.24 4,140
2017-04-17 $23.00 $23.00 $22.94 $22.97 $19.37 3,609
2017-04-13 $22.86 $22.89 $22.81 $22.81 $19.23 8,007
2017-04-12 $23.02 $23.05 $22.98 $23.03 $19.42 4,393
2017-04-11 $23.09 $23.13 $23.02 $23.11 $19.49 9,235
2017-04-10 $23.09 $23.11 $23.07 $23.07 $19.45 5,990
2017-04-07 $23.08 $23.12 $23.08 $23.09 $19.47 3,217
2017-04-06 $23.08 $23.12 $23.07 $23.08 $19.46 5,330
2017-04-05 $23.34 $23.34 $23.14 $23.16 $19.53 9,095
2017-04-04 $23.25 $23.25 $23.15 $23.25 $19.61 3,859
2017-04-03 $23.32 $23.32 $23.15 $23.30 $19.65 14,474
2017-03-31 $23.42 $23.42 $23.31 $23.39 $19.72 14,720
2017-03-30 $23.54 $23.54 $23.49 $23.52 $19.83 9,538
2017-03-29 $23.50 $23.57 $23.49 $23.57 $19.88 10,606
2017-03-28 $23.52 $23.60 $23.48 $23.57 $19.88 12,411
2017-03-27 $23.32 $23.45 $23.32 $23.45 $19.77 46,900
2017-03-24 $23.31 $23.44 $23.31 $23.38 $19.72 7,348
2017-03-23 $23.21 $23.38 $23.21 $23.32 $19.66 4,913
2017-03-22 $23.19 $23.30 $23.19 $23.26 $19.61 28,512
2017-03-21 $23.67 $23.67 $23.33 $23.33 $19.67 6,129
2017-03-20 $23.48 $23.52 $23.38 $23.42 $19.75 9,375
2017-03-17 $23.49 $23.55 $23.47 $23.52 $19.83 54,398
2017-03-16 $23.55 $23.55 $23.46 $23.47 $19.79 4,761
2017-03-15 $23.03 $23.40 $23.03 $23.37 $19.71 20,551
2017-03-14 $23.07 $23.10 $23.03 $23.06 $19.44 45,613
2017-03-13 $23.29 $23.29 $23.24 $23.27 $19.62 6,974
2017-03-10 $23.15 $23.23 $23.13 $23.23 $19.59 6,583
2017-03-09 $23.01 $23.01 $22.92 $22.99 $19.39 388,719
2017-03-08 $23.15 $23.15 $22.97 $22.98 $19.38 5,495
2017-03-07 $23.04 $23.07 $22.98 $23.03 $19.42 88,690
2017-03-06 $23.14 $23.14 $23.09 $23.14 $19.51 5,994
2017-03-03 $23.19 $23.27 $23.12 $23.27 $19.62 2,434
2017-03-02 $23.16 $23.16 $23.10 $23.10 $19.48 10,091
2017-03-01 $23.24 $23.33 $23.24 $23.32 $19.66 10,067
2017-02-28 $23.01 $23.02 $22.94 $22.94 $19.34 2,536
2017-02-27 $22.92 $23.03 $22.92 $23.03 $19.42 69,249
2017-02-24 $22.96 $23.01 $22.89 $22.98 $19.38 7,144
2017-02-23 $23.27 $23.27 $23.14 $23.21 $19.57 4,753
2017-02-22 $23.13 $23.19 $23.10 $23.19 $19.55 6,807
2017-02-21 $23.16 $23.20 $23.16 $23.18 $19.55 6,016
2017-02-17 $23.04 $23.05 $22.99 $23.05 $19.44 4,238
2017-02-16 $23.18 $23.22 $23.13 $23.18 $19.55 11,345
2017-02-15 $22.99 $23.22 $22.99 $23.19 $19.55 8,230
2017-02-14 $23.01 $23.13 $22.96 $23.13 $19.50 5,097
2017-02-13 $23.22 $23.22 $23.10 $23.16 $19.53 10,282
2017-02-10 $23.02 $23.02 $22.92 $22.95 $19.35 11,364
2017-02-09 $22.81 $22.92 $22.81 $22.90 $19.31 224,544
2017-02-08 $22.78 $22.82 $22.78 $22.80 $19.23 2,725
2017-02-07 $22.81 $22.81 $22.75 $22.75 $19.18 3,982
2017-02-06 $22.79 $22.87 $22.76 $22.83 $19.25 5,630
2017-02-03 $23.04 $23.06 $22.99 $23.02 $19.41 6,066
2017-02-02 $22.91 $22.93 $22.88 $22.92 $19.33 5,743
2017-02-01 $23.00 $23.02 $22.93 $23.02 $19.41 19,005
2017-01-31 $22.85 $22.88 $22.78 $22.84 $19.26 15,474
2017-01-30 $22.78 $22.87 $22.78 $22.87 $19.29 5,751
2017-01-27 $23.11 $23.11 $23.00 $23.05 $19.44 14,708
2017-01-26 $23.24 $23.26 $23.16 $23.17 $19.54 7,952
2017-01-25 $23.20 $23.23 $23.15 $23.23 $19.59 4,708
2017-01-24 $22.94 $22.96 $22.84 $22.96 $19.36 5,838
2017-01-23 $22.83 $22.88 $22.76 $22.84 $19.26 6,025
2017-01-20 $22.86 $22.91 $22.82 $22.87 $19.29 12,626
2017-01-19 $22.79 $22.79 $22.71 $22.77 $19.20 19,524
2017-01-18 $22.80 $22.83 $22.75 $22.80 $19.23 5,851
2017-01-17 $23.84 $24.32 $22.81 $22.86 $19.28 4,145
2017-01-13 $22.91 $22.97 $22.87 $22.88 $19.29 51,066
2017-01-12 $22.85 $22.85 $22.75 $22.84 $19.26 26,100
2017-01-11 $22.95 $22.95 $22.67 $22.85 $19.27 21,514
2017-01-10 $22.70 $22.75 $22.67 $22.69 $19.13 232,205
2017-01-09 $22.63 $22.65 $22.57 $22.62 $19.07 3,498
2017-01-06 $22.73 $22.73 $22.63 $22.70 $19.14 10,566
2017-01-05 $22.79 $22.89 $22.79 $22.87 $19.29 30,848
2017-01-04 $22.54 $22.66 $22.52 $22.65 $19.10 19,996
2017-01-03 $22.29 $22.34 $22.24 $22.34 $18.83 4,984
2016-12-30 $22.15 $22.18 $22.08 $22.12 $18.65 8,918
2016-12-29 $22.02 $22.03 $21.97 $22.03 $18.58 26,064
2016-12-28 $22.05 $22.09 $22.02 $22.04 $18.59 11,683
2016-12-27 $22.08 $22.16 $22.08 $22.10 $18.64 10,134
2016-12-23 $22.21 $22.22 $22.17 $22.18 $18.70 4,517
2016-12-22 $22.15 $22.23 $22.15 $22.16 $18.69 8,277
2016-12-21 $22.21 $22.22 $22.20 $22.20 $18.72 3,803
2016-12-20 $22.44 $22.47 $22.42 $22.46 $18.77 9,631
2016-12-19 $22.45 $22.46 $22.39 $22.39 $18.71 741
2016-12-16 $22.45 $22.46 $22.39 $22.39 $18.71 3,028
2016-12-15 $22.43 $22.49 $22.43 $22.47 $18.78 3,031
2016-12-14 $22.83 $22.83 $22.55 $22.55 $18.85 13,996
2016-12-13 $22.86 $22.88 $22.83 $22.87 $19.12 6,192
2016-12-12 $22.77 $22.77 $22.74 $22.75 $19.02 1,716
2016-12-09 $22.76 $22.79 $22.73 $22.78 $19.04 11,951
2016-12-08 $22.88 $22.88 $22.75 $22.82 $19.08 9,058
2016-12-07 $22.51 $22.71 $22.51 $22.70 $18.97 5,177
2016-12-06 $22.17 $22.28 $22.17 $22.28 $18.63 3,411
2016-12-05 $22.08 $22.09 $22.03 $22.09 $18.47 3,434
2016-12-02 $21.84 $21.84 $21.77 $21.83 $18.25 18,456
2016-12-01 $21.78 $21.81 $21.70 $21.70 $18.14 3,372
2016-11-30 $21.82 $21.83 $21.69 $21.73 $18.16 35,534
2016-11-29 $21.75 $21.83 $21.68 $21.83 $18.24 3,725
2016-11-28 $21.73 $21.75 $21.69 $21.72 $18.15 15,403
2016-11-25 $21.74 $21.74 $21.70 $21.70 $18.14 5,032
2016-11-23 $21.51 $21.76 $21.51 $21.73 $18.16 11,702
2016-11-22 $21.82 $21.84 $21.70 $21.82 $18.24 26,278
2016-11-21 $21.62 $21.65 $21.60 $21.63 $18.08 6,818
2016-11-18 $21.50 $21.50 $21.44 $21.44 $17.92 9,216
2016-11-17 $21.67 $21.73 $21.67 $21.70 $18.13 2,118
2016-11-16 $21.67 $21.67 $21.61 $21.61 $18.06 2,421
2016-11-15 $21.66 $21.78 $21.66 $21.78 $18.20 6,305
2016-11-14 $21.63 $21.68 $21.63 $21.68 $18.12 2,195
2016-11-11 $21.71 $21.71 $21.58 $21.66 $18.10 22,635
2016-11-10 $21.75 $21.76 $21.61 $21.67 $18.11 4,848
2016-11-09 $21.58 $21.59 $21.39 $21.59 $18.05 14,715
2016-11-08 $21.56 $22.70 $21.56 $21.66 $18.10 3,468
2016-11-07 $21.58 $21.60 $21.56 $21.59 $18.05 2,305
2016-11-04 $21.39 $21.46 $21.36 $21.36 $17.85 4,749
2016-11-03 $21.82 $21.82 $21.58 $21.58 $18.04 10,490
2016-11-02 $21.70 $21.70 $21.55 $21.55 $18.01 1,976
2016-11-01 $21.84 $21.85 $21.69 $21.76 $18.19 3,967
2016-10-31 $21.80 $21.82 $21.78 $21.82 $18.24 4,098
2016-10-28 $21.80 $21.81 $21.79 $21.80 $18.22 1,190
2016-10-27 $21.76 $21.78 $21.70 $21.70 $18.14 3,543
2016-10-26 $21.67 $21.68 $21.66 $21.67 $18.11 2,553
2016-10-25 $21.66 $21.74 $21.66 $21.72 $18.15 19,830
2016-10-24 $21.81 $21.82 $21.68 $21.69 $18.13 3,496
2016-10-21 $21.46 $21.67 $21.46 $21.67 $18.11 6,687
2016-10-20 $21.47 $21.73 $21.47 $21.71 $18.15 43,111
2016-10-19 $21.58 $21.61 $21.58 $21.60 $18.05 5,766
2016-10-18 $21.47 $21.51 $21.46 $21.46 $17.94 17,400
2016-10-17 $21.25 $21.28 $21.23 $21.24 $17.75 3,575
2016-10-14 $21.26 $21.35 $21.25 $21.25 $17.76 1,661
2016-10-13 $21.19 $21.20 $21.05 $21.20 $17.72 2,719
2016-10-12 $21.43 $21.43 $21.29 $21.31 $17.81 2,120
2016-10-11 $21.51 $21.51 $21.35 $21.35 $17.85 2,459
2016-10-10 $21.70 $21.70 $21.65 $21.65 $18.10 1,830
2016-10-07 $21.56 $21.56 $21.40 $21.54 $18.00 16,062
2016-10-06 $21.74 $21.74 $21.58 $21.60 $18.05 1,744
2016-10-05 $21.65 $21.70 $21.65 $21.70 $18.13 1,969
2016-10-04 $21.49 $21.70 $21.42 $21.47 $17.95 5,097
2016-10-03 $21.45 $21.46 $21.34 $21.42 $17.90 46,191
2016-09-30 $21.56 $21.62 $21.56 $21.58 $18.04 6,361
2016-09-29 $21.55 $21.62 $21.45 $21.46 $17.94 4,256
2016-09-28 $21.61 $21.61 $21.60 $21.60 $18.05 1,200
2016-09-27 $21.40 $21.54 $21.40 $21.51 $17.98 2,839
2016-09-26 $21.47 $21.52 $21.45 $21.47 $17.95 5,792
2016-09-23 $21.78 $21.78 $21.75 $21.75 $18.18 895
2016-09-22 $22.04 $22.10 $21.96 $21.99 $18.38 2,066
2016-09-21 $21.58 $21.79 $21.53 $21.74 $18.17 4,341
2016-09-20 $21.25 $21.29 $21.21 $21.22 $17.74 43,992
2016-09-19 $21.25 $21.26 $21.13 $21.14 $17.67 5,653
2016-09-16 $20.99 $21.04 $20.97 $20.99 $17.54 5,543
2016-09-15 $21.28 $21.35 $21.26 $21.29 $17.80 10,709
2016-09-14 $21.14 $21.21 $21.14 $21.17 $17.69 2,325
2016-09-13 $21.40 $21.40 $21.40 $21.40 $17.89 530
2016-09-12 $21.47 $21.73 $21.47 $21.73 $18.16 2,382
2016-09-09 $21.84 $21.84 $21.62 $21.68 $18.12 1,835
2016-09-08 $21.96 $21.99 $21.91 $21.97 $18.36 5,321
2016-09-07 $22.05 $22.06 $21.96 $21.98 $18.37 4,160
2016-09-06 $21.91 $21.99 $21.91 $21.98 $18.37 2,643
2016-09-02 $21.84 $21.94 $21.77 $21.84 $18.25 3,421
2016-09-01 $21.56 $21.61 $21.55 $21.55 $18.01 1,464
2016-08-31 $21.51 $21.51 $21.36 $21.45 $17.93 15,299
2016-08-30 $21.44 $21.44 $21.41 $21.41 $17.90 1,743
2016-08-29 $21.31 $21.39 $21.31 $21.36 $17.86 2,206
2016-08-26 $21.47 $21.83 $21.24 $21.31 $17.81 7,653
2016-08-25 $21.43 $21.47 $21.39 $21.40 $17.89 5,478
2016-08-24 $21.59 $21.61 $21.52 $21.55 $18.01 6,570
2016-08-23 $21.53 $21.60 $21.53 $21.56 $18.02 6,148
2016-08-22 $21.40 $21.49 $21.38 $21.48 $17.95 5,241
2016-08-19 $21.36 $21.46 $21.36 $21.46 $17.94 6,094
2016-08-18 $21.43 $21.54 $21.43 $21.51 $17.98 18,944
2016-08-17 $21.51 $21.51 $21.35 $21.50 $17.97 11,474
2016-08-16 $21.39 $21.42 $21.38 $21.38 $17.87 1,211
2016-08-15 $21.44 $21.48 $21.42 $21.45 $17.93 3,830
2016-08-12 $21.43 $21.43 $21.34 $21.37 $17.86 2,394
2016-08-11 $21.40 $21.47 $21.36 $21.45 $17.93 22,523
2016-08-10 $21.30 $21.33 $21.26 $21.26 $17.77 10,557
2016-08-09 $21.25 $21.32 $21.23 $21.24 $17.75 4,640
2016-08-08 $21.06 $21.06 $21.02 $21.02 $17.57 1,160
2016-08-05 $20.81 $20.89 $20.81 $20.89 $17.46 288
2016-08-04 $20.73 $20.75 $20.68 $20.75 $17.34 5,582
2016-08-03 $20.52 $20.52 $20.44 $20.52 $17.15 11,724
2016-08-02 $20.85 $20.85 $20.48 $20.51 $17.14 11,524
2016-08-01 $20.84 $20.86 $20.76 $20.76 $17.35 6,499
2016-07-29 $20.93 $20.95 $20.90 $20.91 $17.48 3,474
2016-07-28 $20.60 $20.68 $20.55 $20.67 $17.28 7,567
2016-07-27 $20.76 $20.81 $20.60 $20.73 $17.33 23,880
2016-07-26 $20.64 $20.64 $20.58 $20.60 $17.22 4,085
2016-07-25 $20.65 $20.65 $20.53 $20.61 $17.23 3,591
2016-07-22 $20.71 $20.71 $20.64 $20.69 $17.29 11,560
2016-07-21 $20.66 $20.71 $20.61 $20.64 $17.25 10,168
2016-07-20 $20.57 $20.67 $20.57 $20.67 $17.27 1,738
2016-07-19 $20.54 $20.55 $20.47 $20.50 $17.13 6,220
2016-07-18 $20.69 $20.72 $20.69 $20.70 $17.30 7,075
2016-07-15 $20.67 $20.67 $20.67 $20.67 $17.28 495
2016-07-14 $20.80 $20.80 $20.71 $20.78 $17.37 3,505
2016-07-13 $20.64 $20.66 $20.59 $20.61 $17.22 4,754
2016-07-12 $20.55 $20.61 $20.53 $20.56 $17.19 10,065
2016-07-11 $20.17 $20.27 $20.15 $20.21 $16.89 7,160
2016-07-08 $19.76 $19.87 $19.75 $19.87 $16.61 8,505
2016-07-07 $19.69 $19.69 $19.44 $19.44 $16.25 1,928
2016-07-06 $19.43 $19.55 $19.43 $19.53 $16.32 1,535
2016-07-05 $19.99 $19.99 $19.65 $19.65 $16.42 21,735
2016-07-01 $19.97 $19.97 $19.94 $19.97 $16.69 1,859
2016-06-30 $19.75 $19.94 $19.70 $19.94 $16.67 5,243
2016-06-29 $19.76 $19.84 $19.74 $19.83 $16.57 17,446
2016-06-28 $19.46 $19.46 $19.23 $19.44 $16.25 3,907
2016-06-27 $19.11 $19.11 $18.86 $18.95 $15.84 8,661
2016-06-24 $19.58 $19.88 $19.58 $19.59 $16.37 7,695
2016-06-23 $21.18 $21.34 $21.14 $21.34 $17.84 2,520
2016-06-22 $20.78 $20.79 $20.75 $20.79 $17.37 1,092
2016-06-21 $21.15 $21.20 $21.15 $21.20 $17.42 1,482
2016-06-20 $21.07 $21.08 $20.96 $20.98 $17.24 2,002
2016-06-17 $20.40 $20.53 $20.33 $20.51 $16.85 6,895
2016-06-16 $19.92 $20.27 $19.90 $20.27 $16.65 3,441
2016-06-15 $20.35 $20.35 $20.25 $20.33 $16.70 3,557
2016-06-14 $20.25 $20.27 $20.03 $20.10 $16.51 6,261
2016-06-13 $20.38 $20.41 $20.37 $20.37 $16.73 1,000
2016-06-10 $21.00 $21.00 $20.72 $20.72 $17.02 3,365
2016-06-09 $21.37 $21.37 $21.29 $21.36 $17.54 7,010
2016-06-08 $21.65 $21.65 $21.60 $21.60 $17.75 3,331
2016-06-07 $21.53 $21.66 $21.53 $21.60 $17.75 48,169
2016-06-06 $21.44 $21.47 $21.34 $21.47 $17.64 9,745
2016-06-03 $21.20 $21.26 $21.20 $21.26 $17.46 1,262
2016-06-02 $21.09 $21.18 $21.09 $21.16 $17.38 4,829
2016-06-01 $21.20 $21.24 $21.20 $21.24 $17.45 1,856
2016-05-31 $21.47 $21.47 $21.25 $21.28 $17.48 5,526
2016-05-27 $21.29 $21.32 $21.25 $21.32 $17.52 9,139
2016-05-26 $21.28 $21.34 $21.28 $21.32 $17.52 1,846
2016-05-25 $21.18 $21.18 $21.18 $21.18 $17.40 660
2016-05-24 $20.99 $21.03 $20.96 $21.02 $17.27 3,229
2016-05-23 $20.75 $20.79 $20.73 $20.73 $17.03 6,718
2016-05-20 $20.87 $20.87 $20.78 $20.78 $17.08 1,152
2016-05-19 $20.63 $20.70 $20.58 $20.70 $17.00 3,433
2016-05-18 $20.89 $21.00 $20.79 $20.84 $17.12 2,849
2016-05-17 $20.79 $20.92 $20.77 $20.82 $17.10 6,243
2016-05-16 $20.80 $20.91 $20.80 $20.91 $17.18 3,576
2016-05-13 $20.70 $20.70 $20.59 $20.59 $16.92 947
2016-05-12 $21.00 $21.00 $20.82 $20.91 $17.18 8,464
2016-05-11 $20.90 $20.98 $20.88 $20.89 $17.16 19,990
2016-05-10 $20.98 $21.12 $20.98 $21.12 $17.35 3,338
2016-05-09 $20.80 $20.80 $20.73 $20.73 $17.03 17,283
2016-05-06 $20.78 $20.92 $20.78 $20.90 $17.17 1,534
2016-05-05 $20.91 $20.91 $20.79 $20.82 $17.11 1,322
2016-05-04 $20.97 $20.97 $20.83 $20.86 $17.14 3,684
2016-05-03 $21.24 $21.24 $21.10 $21.15 $17.37 2,315
2016-05-02 $21.49 $21.56 $21.47 $21.55 $17.70 2,319
2016-04-29 $21.49 $21.49 $21.25 $21.39 $17.57 3,579
2016-04-28 $21.59 $21.71 $21.44 $21.48 $17.65 11,998
2016-04-27 $21.86 $21.94 $21.86 $21.94 $18.03 4,038
2016-04-26 $21.80 $21.90 $21.80 $21.87 $17.97 3,203
2016-04-25 $21.96 $21.96 $21.75 $21.82 $17.93 24,829
2016-04-22 $21.97 $21.99 $21.93 $21.99 $18.07 3,855
2016-04-21 $21.96 $22.04 $21.92 $21.97 $18.05 7,711
2016-04-20 $22.04 $22.09 $22.04 $22.09 $18.15 4,115
2016-04-19 $21.91 $21.91 $21.83 $21.88 $17.98 946
2016-04-18 $21.22 $21.53 $21.22 $21.53 $17.69 6,011
2016-04-15 $21.38 $21.41 $21.33 $21.38 $17.56 3,001
2016-04-14 $21.42 $21.47 $21.40 $21.46 $17.63 2,718
2016-04-13 $21.26 $21.37 $21.26 $21.36 $17.55 2,598
2016-04-12 $20.69 $20.92 $20.69 $20.89 $17.16 3,614
2016-04-11 $20.67 $20.68 $20.50 $20.50 $16.84 10,274
2016-04-08 $20.47 $20.47 $20.41 $20.43 $16.78 4,722
2016-04-07 $20.10 $20.10 $19.96 $19.99 $16.42 1,663
2016-04-06 $19.96 $20.23 $19.96 $20.23 $16.62 2,090
2016-04-05 $20.30 $20.30 $19.88 $19.96 $16.40 8,989
2016-04-04 $20.46 $20.46 $20.35 $20.39 $16.75 4,863
2016-04-01 $20.33 $20.41 $20.22 $20.40 $16.76 18,070
2016-03-31 $20.77 $20.82 $20.73 $20.76 $17.05 6,410
2016-03-30 $20.98 $21.00 $20.93 $21.00 $17.25 2,559
2016-03-29 $20.50 $20.88 $20.50 $20.88 $17.15 26,545
2016-03-28 $20.68 $20.69 $20.65 $20.68 $16.99 13,584
2016-03-24 $20.42 $20.47 $20.36 $20.47 $16.81 11,159
2016-03-23 $20.82 $20.83 $20.68 $20.69 $17.00 4,310
2016-03-22 $20.93 $20.98 $20.91 $20.98 $17.24 1,706
2016-03-21 $20.92 $20.97 $20.91 $20.91 $17.18 31,082
2016-03-18 $21.06 $21.06 $20.95 $21.02 $17.27 2,014
2016-03-17 $20.92 $21.05 $20.88 $21.05 $17.29 14,426
2016-03-16 $20.69 $20.92 $20.66 $20.92 $17.19 1,018
2016-03-15 $20.77 $20.79 $20.69 $20.76 $17.06 3,637
2016-03-14 $21.12 $21.15 $21.08 $21.13 $17.36 14,622
2016-03-11 $20.99 $21.12 $20.99 $21.12 $17.35 2,757
2016-03-10 $20.73 $20.85 $20.37 $20.40 $16.76 3,556
2016-03-09 $20.55 $20.60 $20.50 $20.56 $16.89 5,710
2016-03-08 $20.64 $20.64 $20.50 $20.53 $16.87 10,438
2016-03-07 $20.60 $20.85 $20.60 $20.79 $17.08 14,133
2016-03-04 $20.85 $20.92 $20.85 $20.89 $17.16 27,818
2016-03-03 $20.59 $20.67 $20.58 $20.61 $16.93 22,112
2016-03-02 $20.11 $20.31 $20.11 $20.31 $16.69 1,743
2016-03-01 $19.80 $20.06 $19.80 $20.04 $16.46 5,141
2016-02-29 $19.64 $19.77 $19.62 $19.62 $16.12 4,283
2016-02-26 $19.85 $19.86 $19.74 $19.75 $16.23 5,951
2016-02-25 $19.56 $19.69 $19.56 $19.69 $16.18 970
2016-02-24 $19.12 $19.19 $19.08 $19.19 $15.76 302,258
2016-02-23 $19.56 $19.59 $19.47 $19.47 $16.00 2,727
2016-02-22 $19.80 $19.83 $19.76 $19.79 $16.26 5,777
2016-02-19 $19.54 $19.55 $19.43 $19.55 $16.06 2,138
2016-02-18 $19.73 $19.78 $19.66 $19.68 $16.17 5,568
2016-02-17 $19.53 $19.76 $19.53 $19.74 $16.22 3,701
2016-02-16 $19.38 $19.44 $19.22 $19.44 $15.97 12,390
2016-02-12 $18.66 $18.86 $18.62 $18.85 $15.49 11,875
2016-02-11 $18.55 $18.63 $18.43 $18.58 $15.26 8,045
2016-02-10 $19.03 $19.11 $18.95 $18.96 $15.58 18,159
2016-02-09 $18.97 $19.13 $18.87 $19.04 $15.64 26,859
2016-02-08 $19.45 $19.45 $19.23 $19.39 $15.93 18,291
2016-02-05 $19.95 $19.95 $19.69 $19.71 $16.19 9,277
2016-02-04 $19.75 $19.90 $19.75 $19.86 $16.32 1,447
2016-02-03 $19.64 $19.78 $19.45 $19.78 $16.25 7,128
2016-02-02 $20.24 $20.24 $19.78 $19.81 $16.27 14,210
2016-02-01 $20.25 $20.39 $20.25 $20.39 $16.75 15,401
2016-01-29 $20.20 $20.42 $20.20 $20.42 $16.78 1,910
2016-01-28 $20.22 $20.22 $20.00 $20.09 $16.50 6,768
2016-01-27 $20.18 $20.33 $19.96 $20.01 $16.44 8,780
2016-01-26 $19.90 $20.13 $19.90 $20.13 $16.53 339,656
2016-01-25 $19.92 $20.01 $19.79 $19.79 $16.26 55,562
2016-01-22 $20.02 $20.16 $20.02 $20.16 $16.56 29,452
2016-01-21 $19.34 $19.60 $19.34 $19.56 $16.07 225,831
2016-01-20 $19.21 $20.58 $19.10 $20.58 $16.91 508,831
2016-01-19 $20.00 $20.00 $19.94 $19.94 $16.38 756
2016-01-15 $20.85 $20.85 $20.85 $20.85 $17.13 0
2016-01-14 $20.85 $20.85 $20.85 $20.85 $17.13 0
2016-01-13 $20.85 $20.85 $20.85 $20.85 $17.13 100
2016-01-12 $20.62 $20.62 $20.62 $20.62 $16.94 97
2016-01-11 $20.62 $20.62 $20.62 $20.62 $16.94 300
2016-01-08 $20.88 $20.88 $20.88 $20.88 $17.15 0
2016-01-07 $20.88 $20.88 $20.88 $20.88 $17.15 417
2016-01-06 $21.64 $21.64 $21.64 $21.64 $17.78 0
2016-01-05 $21.64 $21.64 $21.64 $21.64 $17.78 1,000
2016-01-04 $21.56 $21.56 $21.56 $21.56 $17.71 300
2015-12-31 $21.98 $22.04 $21.97 $22.04 $18.11 854
2015-12-30 $21.43 $21.43 $21.43 $21.43 $17.61 0
2015-12-29 $21.43 $21.43 $21.43 $21.43 $17.61 3
2015-12-28 $21.64 $21.64 $21.64 $21.64 $17.78 0
2015-12-24 $21.64 $21.64 $21.64 $21.64 $17.78 0
2015-12-23 $21.64 $21.64 $21.64 $21.64 $17.78 0
2015-12-22 $21.64 $21.64 $21.64 $21.64 $17.78 0
2015-12-21 $21.64 $21.64 $21.64 $21.64 $17.78 0
2015-12-18 $21.64 $21.64 $21.64 $21.64 $17.61 0
2015-12-17 $21.64 $21.64 $21.64 $21.64 $17.61 0
2015-12-16 $21.64 $21.64 $21.64 $21.64 $17.61 0
2015-12-15 $21.64 $21.64 $21.64 $21.64 $17.61 0
2015-12-14 $21.66 $21.66 $21.64 $21.64 $17.61 5,946
2015-12-11 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-12-10 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-12-09 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-12-08 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-12-07 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-12-04 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-12-03 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-12-02 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-12-01 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-11-30 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-11-27 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-11-25 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-11-24 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-11-23 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-11-20 $22.95 $22.95 $22.95 $22.95 $18.68 0
2015-11-19 $22.95 $22.95 $22.95 $22.95 $18.68 800
2015-11-18 $22.50 $22.50 $22.50 $22.50 $18.31 0
2015-11-17 $22.50 $22.50 $22.50 $22.50 $18.31 0
2015-11-16 $22.50 $22.50 $22.50 $22.50 $18.31 0
2015-11-13 $22.50 $22.50 $22.50 $22.50 $18.31 0
2015-11-12 $22.62 $22.62 $22.50 $22.50 $18.31 7,130
2015-11-11 $23.07 $23.07 $23.07 $23.07 $18.77 0
2015-11-10 $23.07 $23.07 $23.07 $23.07 $18.77 0
2015-11-09 $23.07 $23.07 $23.07 $23.07 $18.77 0
2015-11-06 $23.07 $23.07 $23.07 $23.07 $18.77 0
2015-11-05 $23.07 $23.07 $23.07 $23.07 $18.77 0
2015-11-04 $23.07 $23.07 $23.07 $23.07 $18.77 0
2015-11-03 $23.07 $23.07 $23.07 $23.07 $18.77 195
2015-11-02 $23.37 $23.37 $23.37 $23.37 $19.02 0
2015-10-30 $23.37 $23.37 $23.37 $23.37 $19.02 0
2015-10-29 $23.37 $23.37 $23.37 $23.37 $19.02 0
2015-10-28 $23.37 $23.37 $23.37 $23.37 $19.02 0
2015-10-27 $23.37 $23.37 $23.37 $23.37 $19.02 0
2015-10-26 $23.37 $23.37 $23.37 $23.37 $19.02 195
2015-10-23 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-22 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-21 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-20 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-19 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-16 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-15 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-14 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-13 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-12 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-09 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-08 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-07 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-06 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-05 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-02 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-10-01 $21.43 $21.43 $21.43 $21.43 $17.44 0
2015-09-30 $21.43 $21.43 $21.43 $21.43 $17.44 100
2015-09-29 $21.56 $21.56 $21.56 $21.56 $17.55 70
2015-09-28 $21.56 $21.56 $21.56 $21.56 $17.55 0
2015-09-25 $21.56 $21.56 $21.56 $21.56 $17.55 0
2015-09-24 $21.56 $21.56 $21.56 $21.56 $17.55 0
2015-09-23 $21.56 $21.56 $21.56 $21.56 $17.55 0
2015-09-22 $21.58 $21.58 $21.56 $21.56 $17.55 364
2015-09-21 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-18 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-17 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-16 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-15 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-14 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-11 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-10 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-09 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-08 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-04 $23.19 $23.19 $23.19 $23.19 $18.87 0
2015-09-03 $23.19 $23.19 $23.19 $23.19 $18.87 0

iShares MSCI Intl Value Factor ETF (IVLU) News Headlines

Recent iShares MSCI Intl Value Factor ETF (IVLU) News
Similar Companies to iShares MSCI Intl Value Factor ETF (IVLU) 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.