BTC iShares Morningstar Multi-Asset Income ETF (IYLD) Exchange: BATS

Data as of April 26, 2024

$19.66 ($0.02) 0.10%

BTC iShares Morningstar Multi-Asset Income ETF - Daily Information
Click for more stock information on BTC iShares Morningstar Multi-Asset Income ETF.
Daily Information Data
Date April 26, 2024
Open $19.55
Previous Close $19.66
High $19.68
Low $19.55
Adjusted Open $19.55
Previous Adjusted Close $19.66
Adjusted High $19.68
Adjusted Low $19.55

About BTC iShares Morningstar Multi-Asset Income ETF (IYLD)

The Fund is a fund-of-funds and seeks to achieve its investment objective by investing primarily in the securities of the Underlying Funds that themselves seek investment results corresponding to their own underlying indexes. The Fund invests in a combination of Underlying Funds and may also invest in other exchange-traded funds (“ETFs”) (including other iShares funds), U.S. government securities, short-term paper, futures contracts, options on futures contracts, options, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”).The Morningstar® Multi-Asset High Income IndexSM (the “Underlying Index”) is broadly diversified and seeks to deliver high current income while maintaining long-term capital appreciation.  The goal of the Underlying Index is to represent an allocation strategy to distinct asset classes of 20% equities, 60% fixed-income and 20% in an “alternative income sources” asset class, which consists of Underlying Funds that the index provider, Morningstar, Inc. (“Morningstar” or the “Index Provider”), considers to exhibit both equity and fixed-income-like characteristics. Each asset class has its own risk profile. The Underlying Index is rebalanced and reconstituted quarterly. The Underlying Index is comprised of Underlying Funds within these asset classes that have demonstrated relatively high income on a consistent basis and meet liquidity characteristics as determined by Morningstar's proprietary index methodology.The 20% equity allocation consists of Underlying Funds that invest primarily in U.S. and non-U.S. equities. The 60% fixed-income allocation consists of Underlying Funds that invest primarily in U.S. and non-U.S. fixed-income securities. The 20% alternative income source allocation generally consists of Underlying Funds that invest primarily in real estate investment trusts (“REITs”) and preferred stocks. When the combined allocation percentages equal less than 100%, the Fund may invest the remainder of its assets in BlackRock Cash Funds. Investments in Underlying Funds that have significant non-U.S. currency exposure will not exceed 25% of the weight of the Underlying Index.As of July 31, 2019, the Underlying Index included the following Underlying Funds within the equity asset class: iShares Core High Dividend ETF, iShares Select Dividend ETF and iShares International Select Dividend ETF; the following Underlying Funds within the fixed-income asset class: iShares iBoxx $ High Yield Corporate Bond ETF, iShares Intermediate-Term Corporate Bond ETF, iShares J.P. Morgan EM Local Currency Bond ETF, iShares J.P. Morgan USD Emerging Markets Bond ETF and iShares Long-Term Corporate Bond ETF; and the following Underlying Funds within the alternatives asset class: iShares Mortgage Real Estate ETF and iShares Preferred and Income Securities ETF. The Underlying Index may add, eliminate or replace Underlying Funds at any time. 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 and an Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component 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 is sponsored by Morningstar 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 publishes information regarding the market value of the Underlying 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 BTC iShares Morningstar Multi-Asset Income ETF (IYLD)

Date Open High Low Close Adj.Close Volume
2024-04-23 $19.55 $19.68 $19.55 $19.66 $19.66 22,959
2024-04-22 $19.61 $19.64 $19.50 $19.64 $19.64 13,435
2024-04-19 $19.42 $19.51 $19.42 $19.48 $19.48 4,109
2024-04-18 $19.45 $19.47 $19.41 $19.44 $19.44 5,469
2024-04-17 $19.45 $19.48 $19.43 $19.46 $19.46 6,723
2024-04-16 $19.35 $19.40 $19.34 $19.35 $19.35 6,582
2024-04-15 $19.65 $19.65 $19.44 $19.46 $19.46 71,297
2024-04-12 $19.71 $19.71 $19.57 $19.57 $19.57 6,872
2024-04-11 $19.68 $19.68 $19.60 $19.68 $19.68 19,418
2024-04-10 $19.84 $19.84 $19.63 $19.68 $19.68 19,895
2024-04-09 $19.92 $19.92 $19.82 $19.84 $19.84 6,935
2024-04-08 $19.78 $19.83 $19.76 $19.81 $19.81 18,792
2024-04-05 $19.73 $19.78 $19.73 $19.75 $19.75 12,814
2024-04-04 $19.83 $19.87 $19.77 $19.80 $19.80 7,634
2024-04-03 $19.79 $19.80 $19.67 $19.77 $19.77 111,376
2024-04-02 $19.74 $19.76 $19.71 $19.76 $19.76 6,739
2024-04-01 $19.97 $19.97 $19.81 $19.88 $19.79 11,010
2024-03-28 $19.88 $19.96 $19.88 $19.93 $19.93 13,092
2024-03-27 $19.80 $19.92 $19.80 $19.92 $19.92 32,999
2024-03-26 $19.85 $19.87 $19.82 $19.85 $19.85 10,271
2024-03-25 $19.96 $19.96 $19.83 $19.83 $19.83 15,038
2024-03-22 $19.87 $19.91 $19.83 $19.83 $19.83 17,474
2024-03-21 $19.99 $19.99 $19.90 $19.92 $19.92 5,581
2024-03-20 $19.83 $19.91 $19.78 $19.90 $19.90 14,911
2024-03-19 $19.77 $19.83 $19.75 $19.83 $19.83 11,839
2024-03-18 $19.73 $19.78 $19.73 $19.76 $19.76 20,500
2024-03-15 $19.68 $19.78 $19.68 $19.76 $19.76 10,240
2024-03-14 $19.80 $19.84 $19.75 $19.77 $19.77 5,009
2024-03-13 $19.83 $19.90 $19.83 $19.85 $19.85 9,272
2024-03-12 $19.83 $19.89 $19.83 $19.86 $19.86 11,727
2024-03-11 $19.88 $19.90 $19.84 $19.89 $19.89 15,556
2024-03-08 $19.96 $19.96 $19.87 $19.88 $19.88 7,788
2024-03-07 $19.86 $19.89 $19.83 $19.88 $19.88 5,127
2024-03-06 $19.80 $19.84 $19.76 $19.76 $19.76 6,301
2024-03-05 $19.66 $19.74 $19.66 $19.70 $19.70 20,439
2024-03-04 $19.65 $19.73 $19.65 $19.70 $19.70 18,024
2024-03-01 $19.73 $19.82 $19.73 $19.78 $19.78 18,194
2024-02-29 $19.73 $19.76 $19.72 $19.73 $19.73 29,305
2024-02-28 $19.71 $19.73 $19.66 $19.69 $19.69 12,232
2024-02-27 $19.69 $19.75 $19.69 $19.73 $19.73 33,163
2024-02-26 $19.68 $19.78 $19.68 $19.70 $19.70 23,849
2024-02-23 $19.72 $19.81 $19.72 $19.79 $19.79 7,017
2024-02-22 $19.75 $19.79 $19.72 $19.78 $19.78 17,664
2024-02-21 $19.79 $19.79 $19.67 $19.67 $19.67 5,927
2024-02-20 $19.74 $19.74 $19.66 $19.68 $19.68 193,642
2024-02-16 $19.72 $19.72 $19.65 $19.66 $19.66 15,607
2024-02-15 $19.63 $19.71 $19.63 $19.68 $19.68 13,110
2024-02-14 $19.55 $19.60 $19.50 $19.53 $19.53 15,719
2024-02-13 $19.55 $19.55 $19.42 $19.46 $19.46 7,102
2024-02-12 $19.66 $19.71 $19.61 $19.68 $19.68 6,137
2024-02-09 $19.62 $19.65 $19.57 $19.63 $19.63 6,069
2024-02-08 $19.66 $19.66 $19.59 $19.62 $19.62 8,417
2024-02-07 $19.64 $19.69 $19.62 $19.67 $19.67 74,056
2024-02-06 $19.64 $19.71 $19.64 $19.69 $19.69 24,446
2024-02-05 $19.71 $19.71 $19.53 $19.58 $19.58 18,719
2024-02-02 $19.79 $19.79 $19.68 $19.69 $19.69 18,107
2024-02-01 $19.77 $19.90 $19.77 $19.87 $19.80 51,748
2024-01-31 $19.80 $19.88 $19.76 $19.76 $19.69 18,819
2024-01-30 $19.93 $19.93 $19.82 $19.85 $19.85 37,205
2024-01-29 $19.89 $19.94 $19.85 $19.90 $19.90 30,621
2024-01-26 $19.85 $19.87 $19.84 $19.84 $19.84 7,799
2024-01-25 $19.76 $19.84 $19.76 $19.81 $19.81 13,307
2024-01-24 $19.77 $19.84 $19.73 $19.73 $19.73 13,735
2024-01-23 $19.67 $19.69 $19.65 $19.68 $19.68 24,567
2024-01-22 $19.64 $19.75 $19.64 $19.68 $19.68 62,386
2024-01-19 $19.58 $19.71 $19.58 $19.70 $19.70 17,120
2024-01-18 $19.58 $19.65 $19.58 $19.63 $19.63 30,153
2024-01-17 $19.71 $19.71 $19.57 $19.59 $19.59 44,454
2024-01-16 $19.77 $19.81 $19.71 $19.71 $19.71 21,310
2024-01-12 $19.89 $19.96 $19.85 $19.86 $19.86 29,459
2024-01-11 $19.80 $19.83 $19.73 $19.82 $19.82 35,575
2024-01-10 $19.77 $19.84 $19.77 $19.80 $19.80 10,411
2024-01-09 $19.76 $19.81 $19.74 $19.80 $19.80 9,414
2024-01-08 $19.72 $19.82 $19.72 $19.82 $19.82 166,087
2024-01-05 $19.73 $19.81 $19.70 $19.72 $19.72 71,659
2024-01-04 $19.75 $19.76 $19.71 $19.72 $19.72 36,227
2024-01-03 $19.74 $19.79 $19.68 $19.73 $19.73 28,533
2024-01-02 $19.77 $19.85 $19.77 $19.79 $19.79 130,662
2023-12-29 $20.04 $20.12 $19.90 $20.12 $20.12 43,514
2023-12-28 $19.90 $20.15 $19.90 $19.95 $19.95 80,290
2023-12-27 $19.97 $20.02 $19.93 $19.95 $19.95 47,220
2023-12-26 $19.90 $19.96 $19.89 $19.91 $19.91 33,447
2023-12-22 $19.82 $19.95 $19.82 $19.85 $19.85 52,082
2023-12-21 $20.12 $20.12 $20.02 $20.05 $19.84 96,106
2023-12-20 $20.08 $20.08 $19.95 $19.95 $19.75 32,383
2023-12-19 $19.96 $20.03 $19.96 $20.00 $19.80 20,928
2023-12-18 $19.97 $19.97 $19.89 $19.93 $19.73 43,450
2023-12-15 $19.93 $19.97 $19.86 $19.90 $19.70 35,771
2023-12-14 $19.95 $20.05 $19.91 $20.01 $19.81 54,539
2023-12-13 $19.51 $19.77 $19.48 $19.77 $19.57 71,359
2023-12-12 $19.42 $19.50 $19.42 $19.47 $19.27 38,682
2023-12-11 $19.53 $19.53 $19.42 $19.49 $19.29 89,979
2023-12-08 $19.49 $19.52 $19.43 $19.51 $19.51 43,658
2023-12-07 $19.56 $19.56 $19.45 $19.53 $19.53 29,623
2023-12-06 $19.49 $19.57 $19.45 $19.47 $19.47 110,037
2023-12-05 $19.40 $19.53 $19.40 $19.52 $19.52 76,798
2023-12-04 $19.42 $19.51 $19.42 $19.50 $19.50 35,054
2023-12-01 $19.35 $19.64 $19.35 $19.62 $19.62 43,326
2023-11-30 $19.38 $19.44 $19.38 $19.43 $19.43 93,896
2023-11-29 $19.46 $19.46 $19.40 $19.40 $19.40 29,206
2023-11-28 $19.27 $19.40 $19.27 $19.38 $19.38 27,530
2023-11-27 $19.28 $19.34 $19.25 $19.34 $19.34 55,656
2023-11-24 $19.28 $19.32 $19.26 $19.28 $19.28 30,572
2023-11-22 $19.24 $19.29 $19.23 $19.27 $19.27 41,734
2023-11-21 $19.24 $19.30 $19.24 $19.27 $19.27 35,245
2023-11-20 $19.27 $19.31 $19.27 $19.31 $19.31 46,826
2023-11-17 $19.20 $19.26 $19.20 $19.24 $19.24 15,502
2023-11-16 $19.09 $19.21 $19.09 $19.19 $19.19 62,172
2023-11-15 $19.15 $19.23 $19.15 $19.23 $19.23 18,174
2023-11-14 $19.16 $19.21 $19.16 $19.21 $19.21 43,238
2023-11-13 $18.84 $18.92 $18.84 $18.91 $18.91 15,031
2023-11-10 $18.86 $18.91 $18.85 $18.87 $18.87 38,655
2023-11-09 $18.98 $18.98 $18.81 $18.83 $18.83 16,391
2023-11-08 $18.97 $18.97 $18.89 $18.91 $18.91 46,485
2023-11-07 $18.91 $18.97 $18.87 $18.97 $18.97 21,016
2023-11-06 $18.99 $19.01 $18.91 $18.94 $18.94 29,075
2023-11-03 $18.99 $19.02 $18.98 $19.01 $19.01 10,331
2023-11-02 $18.72 $18.85 $18.72 $18.85 $18.85 25,870
2023-11-01 $18.60 $18.71 $18.57 $18.71 $18.65 47,866
2023-10-31 $18.54 $18.55 $18.47 $18.51 $18.45 13,724
2023-10-30 $18.43 $18.51 $18.43 $18.49 $18.43 18,824
2023-10-27 $18.48 $18.53 $18.38 $18.45 $18.39 12,272
2023-10-26 $18.49 $18.49 $18.42 $18.47 $18.41 29,348
2023-10-25 $18.52 $18.52 $18.38 $18.43 $18.37 54,348
2023-10-24 $18.51 $18.54 $18.48 $18.52 $18.46 12,618
2023-10-23 $18.40 $18.50 $18.40 $18.45 $18.39 11,022
2023-10-20 $18.48 $18.50 $18.44 $18.49 $18.43 15,792
2023-10-19 $18.55 $18.57 $18.47 $18.48 $18.41 27,133
2023-10-18 $18.59 $18.64 $18.53 $18.54 $18.48 21,043
2023-10-17 $18.64 $18.70 $18.63 $18.68 $18.68 9,463
2023-10-16 $18.67 $18.77 $18.66 $18.77 $18.77 53,358
2023-10-13 $18.69 $18.76 $18.66 $18.68 $18.68 12,470
2023-10-12 $18.78 $18.79 $18.65 $18.74 $18.74 17,422
2023-10-11 $18.80 $18.87 $18.76 $18.86 $18.86 27,792
2023-10-10 $18.77 $18.81 $18.71 $18.81 $18.81 36,564
2023-10-09 $18.54 $18.72 $18.54 $18.72 $18.72 6,310
2023-10-06 $18.45 $18.65 $18.45 $18.61 $18.61 10,965
2023-10-05 $18.53 $18.59 $18.49 $18.59 $18.59 46,887
2023-10-04 $18.53 $18.54 $18.46 $18.50 $18.50 26,027
2023-10-03 $18.61 $18.61 $18.48 $18.52 $18.52 20,605
2023-10-02 $18.96 $18.98 $18.86 $18.86 $18.67 22,882
2023-09-29 $19.18 $19.18 $19.04 $19.04 $18.85 52,428
2023-09-28 $18.91 $19.07 $18.91 $19.01 $18.82 50,538
2023-09-27 $19.05 $19.06 $18.94 $18.96 $18.77 28,956
2023-09-26 $19.05 $19.12 $19.01 $19.01 $18.82 16,005
2023-09-25 $19.13 $19.16 $19.13 $19.13 $18.94 4,345
2023-09-22 $19.16 $19.30 $19.16 $19.21 $19.02 17,590
2023-09-21 $19.24 $19.25 $19.13 $19.13 $18.94 16,953
2023-09-20 $19.39 $19.47 $19.31 $19.31 $19.31 16,500
2023-09-19 $19.38 $19.39 $19.33 $19.37 $19.37 3,370
2023-09-18 $19.37 $19.40 $19.32 $19.34 $19.34 12,820
2023-09-15 $19.37 $19.40 $19.32 $19.33 $19.33 47,280
2023-09-14 $19.38 $19.39 $19.33 $19.34 $19.34 125,030
2023-09-13 $19.31 $19.31 $19.25 $19.26 $19.26 33,932
2023-09-12 $19.18 $19.27 $19.18 $19.26 $19.26 6,414
2023-09-11 $19.27 $19.31 $19.24 $19.24 $19.24 4,643
2023-09-08 $19.26 $19.26 $19.20 $19.20 $19.20 7,965
2023-09-07 $19.20 $19.23 $19.13 $19.17 $19.17 11,331
2023-09-06 $19.21 $19.21 $19.17 $19.17 $19.17 3,800
2023-09-05 $19.28 $19.30 $19.20 $19.21 $19.21 28,427
2023-09-01 $19.38 $19.39 $19.35 $19.38 $19.38 11,123
2023-08-31 $19.43 $19.43 $19.33 $19.38 $19.38 8,080
2023-08-30 $19.33 $19.40 $19.33 $19.34 $19.34 12,137
2023-08-29 $19.25 $19.41 $19.24 $19.37 $19.37 55,060
2023-08-28 $19.11 $19.30 $19.11 $19.22 $19.22 48,948
2023-08-25 $19.17 $19.17 $19.06 $19.10 $19.10 9,302
2023-08-24 $19.16 $19.17 $19.08 $19.08 $19.08 23,750
2023-08-23 $19.00 $19.22 $19.00 $19.22 $19.22 10,916
2023-08-22 $19.02 $19.06 $18.97 $19.04 $19.04 17,046
2023-08-21 $18.98 $19.03 $18.95 $19.03 $19.03 8,964
2023-08-18 $19.02 $19.04 $18.98 $18.99 $18.99 8,114
2023-08-17 $19.07 $19.09 $19.00 $19.00 $19.00 11,779
2023-08-16 $19.12 $19.19 $19.04 $19.04 $19.04 14,561
2023-08-15 $19.20 $19.21 $19.11 $19.15 $19.15 12,807
2023-08-14 $19.28 $19.28 $19.20 $19.25 $19.25 12,446
2023-08-11 $19.35 $19.35 $19.28 $19.28 $19.28 12,204
2023-08-10 $19.41 $19.45 $19.33 $19.33 $19.33 10,736
2023-08-09 $19.39 $19.42 $19.36 $19.36 $19.36 11,620
2023-08-08 $19.40 $19.40 $19.28 $19.36 $19.36 9,312
2023-08-07 $19.37 $19.43 $19.36 $19.43 $19.43 22,553
2023-08-04 $19.38 $19.48 $19.35 $19.39 $19.39 5,519
2023-08-03 $19.26 $19.29 $19.24 $19.28 $19.28 5,727
2023-08-02 $19.44 $19.44 $19.32 $19.37 $19.37 10,619
2023-08-01 $19.54 $19.61 $19.54 $19.58 $19.53 27,477
2023-07-31 $19.62 $19.71 $19.62 $19.64 $19.58 10,890
2023-07-28 $19.55 $19.71 $19.55 $19.63 $19.57 3,480
2023-07-27 $19.79 $19.79 $19.53 $19.53 $19.53 12,521
2023-07-26 $19.63 $19.74 $19.63 $19.68 $19.68 13,859
2023-07-25 $19.67 $19.67 $19.58 $19.58 $19.58 254,765
2023-07-24 $19.48 $19.63 $19.48 $19.60 $19.60 7,639
2023-07-21 $19.67 $19.67 $19.53 $19.54 $19.54 4,263
2023-07-20 $19.63 $19.63 $19.51 $19.53 $19.53 10,125
2023-07-19 $19.63 $19.66 $19.59 $19.60 $19.60 16,847
2023-07-18 $19.44 $19.62 $19.44 $19.60 $19.60 94,056
2023-07-17 $19.44 $19.53 $19.41 $19.53 $19.53 40,332
2023-07-14 $19.56 $19.56 $19.45 $19.52 $19.52 13,429
2023-07-13 $19.54 $19.60 $19.51 $19.58 $19.58 16,290
2023-07-12 $19.37 $19.48 $19.37 $19.45 $19.45 55,251
2023-07-11 $19.27 $19.33 $19.24 $19.33 $19.33 69,219
2023-07-10 $19.13 $19.23 $19.12 $19.23 $19.23 12,021
2023-07-07 $19.37 $19.37 $19.03 $19.15 $19.15 13,468
2023-07-06 $19.00 $19.06 $18.98 $19.03 $19.03 6,959
2023-07-05 $19.37 $19.37 $19.21 $19.21 $19.21 33,668
2023-07-03 $19.47 $19.52 $19.47 $19.50 $19.50 17,512
2023-06-30 $19.39 $19.53 $19.39 $19.52 $19.52 180,638
2023-06-29 $19.27 $19.40 $19.27 $19.40 $19.40 57,971
2023-06-28 $19.35 $19.40 $19.32 $19.38 $19.38 10,423
2023-06-27 $19.27 $19.42 $19.27 $19.37 $19.37 45,347
2023-06-26 $19.17 $19.37 $19.17 $19.32 $19.32 58,765
2023-06-23 $19.21 $19.27 $19.21 $19.22 $19.22 2,922
2023-06-22 $19.33 $19.38 $19.31 $19.33 $19.33 5,365
2023-06-21 $19.32 $19.45 $19.32 $19.42 $19.42 7,782
2023-06-20 $19.37 $19.39 $19.37 $19.37 $19.37 4,487
2023-06-16 $19.44 $19.50 $19.44 $19.45 $19.45 21,802
2023-06-15 $19.48 $19.51 $19.41 $19.51 $19.51 5,890
2023-06-14 $19.33 $19.47 $19.33 $19.41 $19.41 12,994
2023-06-13 $19.30 $19.44 $19.30 $19.36 $19.36 49,144
2023-06-12 $19.35 $19.35 $19.26 $19.34 $19.34 19,174
2023-06-09 $19.31 $19.33 $19.29 $19.32 $19.32 3,303
2023-06-08 $19.26 $19.34 $19.23 $19.29 $19.29 6,320
2023-06-07 $19.26 $19.33 $19.21 $19.24 $19.24 7,434
2023-06-06 $19.13 $19.29 $19.13 $19.27 $19.27 3,603
2023-06-05 $19.16 $19.45 $19.13 $19.18 $19.18 34,586
2023-06-02 $19.03 $19.24 $19.03 $19.21 $19.21 24,199
2023-06-01 $18.98 $19.12 $18.98 $19.09 $19.04 15,689
2023-05-31 $18.97 $18.97 $18.88 $18.94 $18.89 9,691
2023-05-30 $18.96 $19.03 $18.95 $19.00 $18.94 18,032
2023-05-26 $18.90 $18.99 $18.90 $18.99 $18.94 10,717
2023-05-25 $19.01 $19.01 $18.83 $18.84 $18.79 48,127
2023-05-24 $18.99 $19.00 $18.92 $18.97 $18.91 43,719
2023-05-23 $19.10 $19.14 $19.06 $19.08 $19.02 17,479
2023-05-22 $19.02 $19.14 $19.02 $19.10 $19.05 28,371
2023-05-19 $19.06 $19.09 $19.02 $19.05 $18.99 19,346
2023-05-18 $19.06 $19.07 $19.03 $19.06 $19.01 9,593
2023-05-17 $18.97 $19.10 $18.97 $19.07 $19.01 37,941
2023-05-16 $18.99 $19.12 $18.97 $18.98 $18.93 28,753
2023-05-15 $19.10 $19.12 $19.05 $19.11 $19.06 14,738
2023-05-12 $19.07 $19.07 $19.02 $19.06 $19.06 4,900
2023-05-11 $19.03 $19.13 $19.03 $19.10 $19.10 10,806
2023-05-10 $19.19 $19.19 $19.11 $19.15 $19.15 33,009
2023-05-09 $19.08 $19.16 $19.06 $19.14 $19.14 12,581
2023-05-08 $19.27 $19.27 $19.14 $19.14 $19.14 10,171
2023-05-05 $19.10 $19.19 $19.08 $19.16 $19.16 12,157
2023-05-04 $19.12 $19.12 $18.95 $18.96 $18.96 15,940
2023-05-03 $19.10 $19.19 $19.06 $19.07 $19.07 7,560
2023-05-02 $19.23 $19.23 $19.04 $19.08 $19.08 10,196
2023-05-01 $19.29 $19.34 $19.23 $19.26 $19.21 18,603
2023-04-28 $19.33 $19.36 $19.26 $19.36 $19.36 5,029
2023-04-27 $19.24 $19.32 $19.21 $19.30 $19.30 18,630
2023-04-26 $19.16 $19.24 $19.10 $19.16 $19.16 13,633
2023-04-25 $19.25 $19.25 $19.16 $19.17 $19.17 7,119
2023-04-24 $19.25 $19.31 $19.25 $19.31 $19.31 11,986
2023-04-21 $19.22 $19.31 $19.22 $19.29 $19.29 20,098
2023-04-20 $19.28 $19.34 $19.27 $19.27 $19.27 8,714
2023-04-19 $19.32 $19.33 $19.27 $19.31 $19.31 9,261
2023-04-18 $19.41 $19.41 $19.30 $19.30 $19.30 17,316
2023-04-17 $19.27 $19.33 $19.26 $19.32 $19.32 12,102
2023-04-14 $19.43 $19.43 $19.27 $19.32 $19.32 10,913
2023-04-13 $19.39 $19.40 $19.32 $19.38 $19.38 26,045
2023-04-12 $19.31 $19.35 $19.26 $19.27 $19.27 6,509
2023-04-11 $19.22 $19.29 $19.21 $19.26 $19.26 10,322
2023-04-10 $19.24 $19.24 $19.09 $19.16 $19.16 16,325
2023-04-06 $19.09 $19.25 $19.09 $19.17 $19.17 33,123
2023-04-05 $19.18 $19.18 $19.13 $19.14 $19.14 6,479
2023-04-04 $19.18 $19.20 $19.15 $19.16 $19.16 23,487
2023-04-03 $19.20 $19.32 $19.20 $19.29 $19.20 266,553
2023-03-31 $19.17 $19.25 $19.17 $19.25 $19.16 15,410
2023-03-30 $19.17 $19.17 $19.09 $19.15 $19.15 8,247
2023-03-29 $19.10 $19.10 $18.96 $19.07 $19.07 10,202
2023-03-28 $18.91 $18.95 $18.88 $18.93 $18.93 7,767
2023-03-27 $18.87 $18.93 $18.86 $18.89 $18.89 40,781
2023-03-24 $18.77 $18.88 $18.77 $18.85 $18.85 16,075
2023-03-23 $19.01 $19.01 $18.81 $18.81 $18.81 6,337
2023-03-22 $18.91 $19.05 $18.87 $18.92 $18.92 11,572
2023-03-21 $18.80 $18.94 $18.80 $18.93 $18.93 12,064
2023-03-20 $18.82 $18.84 $18.74 $18.75 $18.75 34,847
2023-03-17 $18.77 $18.83 $18.74 $18.77 $18.77 23,903
2023-03-16 $18.69 $18.92 $18.69 $18.91 $18.91 6,538
2023-03-15 $18.79 $18.81 $18.72 $18.77 $18.77 7,306
2023-03-14 $19.02 $19.10 $18.97 $19.02 $19.02 11,041
2023-03-13 $19.00 $19.01 $18.82 $18.84 $18.84 23,860
2023-03-10 $19.12 $19.19 $19.00 $19.00 $19.00 12,124
2023-03-09 $19.35 $19.35 $19.14 $19.14 $19.14 13,048
2023-03-08 $19.42 $19.42 $19.28 $19.30 $19.30 13,815
2023-03-07 $19.54 $19.54 $19.30 $19.30 $19.30 11,533
2023-03-06 $19.42 $19.55 $19.42 $19.46 $19.46 23,202
2023-03-03 $19.43 $19.49 $19.39 $19.48 $19.48 12,299
2023-03-02 $19.21 $19.37 $19.21 $19.32 $19.32 23,246
2023-03-01 $19.38 $19.45 $19.37 $19.44 $19.38 91,143
2023-02-28 $19.42 $19.47 $19.38 $19.38 $19.32 11,815
2023-02-27 $19.43 $19.50 $19.43 $19.45 $19.39 21,214
2023-02-24 $19.34 $19.41 $19.34 $19.37 $19.37 6,844
2023-02-23 $19.52 $19.59 $19.47 $19.54 $19.54 11,535
2023-02-22 $19.43 $19.49 $19.42 $19.42 $19.42 16,466
2023-02-21 $19.47 $19.57 $19.36 $19.42 $19.42 31,290
2023-02-17 $19.67 $19.67 $19.56 $19.67 $19.67 10,244
2023-02-16 $19.60 $19.70 $19.58 $19.61 $19.61 5,130
2023-02-15 $19.65 $19.72 $19.61 $19.69 $19.69 7,652
2023-02-14 $19.70 $19.78 $19.67 $19.72 $19.72 98,690
2023-02-13 $19.71 $19.78 $19.69 $19.73 $19.73 20,471
2023-02-10 $19.74 $19.74 $19.62 $19.64 $19.64 33,753
2023-02-09 $20.03 $20.03 $19.70 $19.74 $19.74 16,910
2023-02-08 $20.00 $20.00 $19.83 $19.90 $19.90 99,292
2023-02-07 $19.91 $19.93 $19.80 $19.93 $19.93 5,006
2023-02-06 $20.01 $20.01 $19.84 $19.84 $19.84 10,882
2023-02-03 $20.07 $20.15 $20.04 $20.04 $20.04 22,030
2023-02-02 $20.31 $20.36 $20.23 $20.29 $20.29 24,195
2023-02-01 $20.08 $20.31 $20.08 $20.30 $20.25 444,153
2023-01-31 $20.02 $20.11 $19.98 $20.11 $20.06 30,451
2023-01-30 $20.01 $20.05 $19.94 $19.95 $19.90 87,248
2023-01-27 $20.11 $20.11 $20.05 $20.08 $20.03 38,324
2023-01-26 $20.09 $20.13 $20.04 $20.10 $20.05 20,635
2023-01-25 $20.04 $20.07 $19.96 $20.02 $19.97 35,142
2023-01-24 $19.98 $20.06 $19.91 $20.00 $19.95 28,605
2023-01-23 $20.03 $20.06 $19.96 $19.98 $19.93 103,139
2023-01-20 $19.84 $19.97 $19.84 $19.96 $19.91 55,459
2023-01-19 $19.89 $19.91 $19.84 $19.88 $19.83 208,961
2023-01-18 $19.98 $20.06 $19.92 $19.92 $19.87 31,642
2023-01-17 $19.82 $19.90 $19.82 $19.87 $19.82 113,849
2023-01-13 $19.82 $19.91 $19.82 $19.87 $19.82 47,187
2023-01-12 $19.87 $19.89 $19.76 $19.89 $19.84 18,094
2023-01-11 $19.68 $19.71 $19.65 $19.70 $19.65 33,115
2023-01-10 $19.61 $19.61 $19.50 $19.57 $19.52 48,971
2023-01-09 $19.64 $19.64 $19.53 $19.53 $19.48 138,181
2023-01-06 $19.33 $19.60 $19.33 $19.57 $19.52 155,596
2023-01-05 $19.12 $19.23 $19.12 $19.19 $19.14 15,770
2023-01-04 $19.10 $19.28 $19.10 $19.25 $19.20 28,590
2023-01-03 $19.05 $19.13 $19.01 $19.03 $18.98 88,758
2022-12-30 $18.99 $19.07 $18.96 $18.98 $18.93 95,812
2022-12-29 $19.03 $19.11 $18.99 $19.11 $19.06 120,434
2022-12-28 $19.19 $19.19 $18.89 $18.89 $18.84 160,329
2022-12-27 $19.07 $19.15 $19.06 $19.07 $19.02 37,428
2022-12-23 $19.07 $19.20 $19.07 $19.13 $19.13 75,925
2022-12-22 $19.39 $19.39 $19.27 $19.35 $19.12 119,033
2022-12-21 $19.41 $19.51 $19.41 $19.51 $19.28 66,807
2022-12-20 $19.26 $19.35 $19.21 $19.26 $19.03 57,164
2022-12-19 $19.26 $19.34 $19.26 $19.32 $19.09 215,968
2022-12-16 $19.35 $19.35 $19.28 $19.34 $19.11 45,597
2022-12-15 $19.42 $19.52 $19.38 $19.46 $19.23 95,805
2022-12-14 $19.53 $19.65 $19.50 $19.54 $19.31 104,978
2022-12-13 $19.71 $19.75 $19.58 $19.61 $19.38 48,995
2022-12-12 $19.37 $19.47 $19.37 $19.43 $19.20 236,223
2022-12-09 $19.40 $19.53 $19.40 $19.42 $19.19 102,049
2022-12-08 $19.53 $19.55 $19.43 $19.44 $19.21 94,905
2022-12-07 $19.33 $19.49 $19.33 $19.44 $19.21 97,308
2022-12-06 $19.47 $19.47 $19.31 $19.37 $19.15 49,947
2022-12-05 $19.66 $19.66 $19.41 $19.46 $19.23 83,032
2022-12-02 $19.57 $19.66 $19.54 $19.66 $19.43 58,655
2022-12-01 $19.69 $19.74 $19.62 $19.73 $19.45 135,707
2022-11-30 $19.32 $19.62 $19.32 $19.61 $19.33 91,778
2022-11-29 $19.25 $19.37 $19.25 $19.33 $19.05 48,324
2022-11-28 $19.29 $19.38 $19.19 $19.28 $19.01 101,465
2022-11-25 $19.37 $19.41 $19.36 $19.36 $19.36 22,320
2022-11-23 $19.17 $19.35 $19.17 $19.33 $19.33 88,561
2022-11-22 $19.16 $19.23 $19.12 $19.23 $19.23 185,652
2022-11-21 $19.09 $19.10 $19.04 $19.10 $19.10 46,077
2022-11-18 $19.21 $19.21 $19.04 $19.12 $19.12 108,736
2022-11-17 $18.97 $19.11 $18.97 $19.09 $19.09 82,407
2022-11-16 $19.31 $19.31 $19.17 $19.17 $19.17 34,813
2022-11-15 $19.24 $19.29 $19.19 $19.26 $19.26 22,485
2022-11-14 $19.12 $19.19 $19.09 $19.10 $19.10 78,788
2022-11-11 $19.05 $19.23 $19.05 $19.19 $19.19 100,495
2022-11-10 $18.81 $19.06 $18.81 $19.05 $19.05 108,415
2022-11-09 $18.50 $18.62 $18.45 $18.48 $18.48 125,430
2022-11-08 $18.60 $18.70 $18.53 $18.63 $18.63 45,515
2022-11-07 $18.50 $18.55 $18.45 $18.55 $18.55 53,044
2022-11-04 $18.37 $18.56 $18.37 $18.51 $18.51 16,580
2022-11-03 $18.10 $18.28 $18.10 $18.23 $18.23 33,053
2022-11-02 $18.49 $18.58 $18.29 $18.29 $18.29 69,900
2022-11-01 $18.49 $18.54 $18.46 $18.53 $18.47 37,079
2022-10-31 $18.50 $18.50 $18.40 $18.40 $18.40 86,960
2022-10-28 $18.39 $18.56 $18.39 $18.53 $18.53 47,892
2022-10-27 $18.44 $18.55 $18.44 $18.47 $18.47 42,586
2022-10-26 $18.40 $18.53 $18.34 $18.44 $18.44 39,534
2022-10-25 $18.15 $18.39 $18.15 $18.37 $18.37 46,413
2022-10-24 $18.22 $18.22 $18.09 $18.15 $18.15 84,410
2022-10-21 $18.00 $18.23 $17.97 $18.21 $18.21 45,510
2022-10-20 $18.17 $18.22 $18.03 $18.06 $18.06 37,457
2022-10-19 $18.26 $18.26 $18.11 $18.14 $18.14 33,008
2022-10-18 $18.30 $18.39 $18.28 $18.35 $18.35 28,873
2022-10-17 $18.22 $18.29 $18.21 $18.21 $18.21 87,150
2022-10-14 $18.24 $18.24 $18.03 $18.04 $18.04 22,761
2022-10-13 $17.83 $18.23 $17.83 $18.19 $18.19 74,313
2022-10-12 $18.20 $18.20 $18.10 $18.12 $18.12 364,186
2022-10-11 $18.18 $18.28 $18.11 $18.16 $18.16 49,110
2022-10-10 $18.28 $18.31 $18.14 $18.22 $18.22 121,256
2022-10-07 $18.37 $18.46 $18.32 $18.33 $18.33 25,172
2022-10-06 $18.61 $18.64 $18.52 $18.52 $18.52 13,099
2022-10-05 $18.67 $18.70 $18.53 $18.65 $18.65 44,498
2022-10-04 $18.73 $18.80 $18.72 $18.78 $18.78 30,649
2022-10-03 $18.55 $18.71 $18.54 $18.68 $18.49 111,814
2022-09-30 $18.38 $18.52 $18.36 $18.36 $18.18 40,889
2022-09-29 $18.30 $18.41 $18.30 $18.40 $18.21 87,731
2022-09-28 $18.38 $18.63 $18.38 $18.63 $18.45 29,507
2022-09-27 $18.52 $18.56 $18.33 $18.38 $18.20 32,383
2022-09-26 $18.69 $18.69 $18.43 $18.45 $18.27 21,746
2022-09-23 $18.89 $18.90 $18.71 $18.78 $18.59 34,429
2022-09-22 $19.08 $19.16 $19.05 $19.08 $18.89 62,000
2022-09-21 $19.26 $19.36 $19.21 $19.22 $19.03 26,444
2022-09-20 $19.34 $19.35 $19.26 $19.29 $19.09 8,593
2022-09-19 $19.27 $19.46 $19.27 $19.46 $19.27 19,175
2022-09-16 $19.30 $19.42 $19.28 $19.42 $19.42 24,849
2022-09-15 $19.58 $19.58 $19.43 $19.45 $19.45 27,248
2022-09-14 $19.50 $19.62 $19.50 $19.56 $19.56 38,756
2022-09-13 $19.58 $19.66 $19.54 $19.54 $19.54 19,307
2022-09-12 $19.86 $19.97 $19.86 $19.89 $19.89 41,568
2022-09-09 $19.79 $19.86 $19.74 $19.84 $19.84 23,790
2022-09-08 $19.53 $19.65 $19.53 $19.63 $19.63 49,119
2022-09-07 $19.39 $19.66 $19.39 $19.64 $19.64 83,873
2022-09-06 $19.43 $19.52 $19.42 $19.48 $19.48 45,586
2022-09-02 $19.61 $19.73 $19.55 $19.57 $19.57 24,166
2022-09-01 $19.64 $19.64 $19.44 $19.62 $19.56 8,989
2022-08-31 $19.82 $19.82 $19.68 $19.68 $19.62 11,109
2022-08-30 $19.88 $19.92 $19.76 $19.79 $19.74 41,104
2022-08-29 $19.94 $19.94 $19.88 $19.91 $19.85 27,409
2022-08-26 $20.23 $20.23 $19.97 $19.98 $19.93 39,769
2022-08-25 $20.13 $20.19 $20.03 $20.19 $20.14 48,419
2022-08-24 $19.99 $20.07 $19.98 $20.00 $19.94 32,806
2022-08-23 $20.11 $20.12 $20.02 $20.05 $19.99 11,670
2022-08-22 $20.04 $20.07 $19.98 $20.00 $19.94 44,900
2022-08-19 $20.32 $20.32 $20.17 $20.18 $20.12 46,684
2022-08-18 $20.46 $20.46 $20.38 $20.41 $20.35 16,427
2022-08-17 $20.49 $20.49 $20.38 $20.39 $20.33 159,239
2022-08-16 $20.55 $20.64 $20.55 $20.62 $20.56 43,734
2022-08-15 $20.65 $20.68 $20.58 $20.65 $20.59 577,537
2022-08-12 $20.56 $20.69 $20.56 $20.67 $20.61 105,597
2022-08-11 $20.71 $20.74 $20.52 $20.56 $20.50 15,430
2022-08-10 $20.53 $20.66 $20.53 $20.63 $20.57 22,864
2022-08-09 $20.46 $20.46 $20.39 $20.39 $20.34 27,451
2022-08-08 $20.52 $20.57 $20.48 $20.54 $20.48 56,765
2022-08-05 $20.34 $20.41 $20.30 $20.39 $20.33 81,988
2022-08-04 $20.42 $20.52 $20.42 $20.48 $20.43 31,240
2022-08-03 $20.27 $20.43 $20.27 $20.43 $20.37 25,680
2022-08-02 $20.35 $20.38 $20.24 $20.27 $20.22 13,914
2022-08-01 $20.37 $20.51 $20.37 $20.49 $20.38 76,667
2022-07-29 $20.33 $20.49 $20.33 $20.49 $20.38 42,796
2022-07-28 $20.24 $20.38 $20.24 $20.35 $20.24 22,436
2022-07-27 $19.98 $20.19 $19.98 $20.19 $20.08 26,913
2022-07-26 $19.99 $20.05 $19.96 $19.97 $19.87 30,158
2022-07-25 $20.00 $20.09 $20.00 $20.03 $19.92 36,073
2022-07-22 $20.04 $20.09 $19.97 $20.03 $19.92 26,152
2022-07-21 $19.85 $19.96 $19.81 $19.96 $19.85 83,343
2022-07-20 $19.82 $19.87 $19.77 $19.79 $19.68 31,025
2022-07-19 $19.64 $19.79 $19.64 $19.79 $19.68 54,889
2022-07-18 $19.64 $19.66 $19.54 $19.54 $19.44 18,637
2022-07-15 $19.53 $19.58 $19.45 $19.58 $19.48 25,203
2022-07-14 $19.45 $19.45 $19.31 $19.43 $19.33 91,095
2022-07-13 $19.45 $19.59 $19.41 $19.57 $19.47 17,722
2022-07-12 $19.52 $19.66 $19.52 $19.62 $19.52 117,584
2022-07-11 $19.68 $19.68 $19.58 $19.58 $19.48 564,128
2022-07-08 $19.61 $19.73 $19.61 $19.71 $19.60 50,769
2022-07-07 $19.70 $19.75 $19.67 $19.75 $19.64 65,679
2022-07-06 $19.61 $19.66 $19.54 $19.54 $19.44 11,798
2022-07-05 $19.67 $19.68 $19.51 $19.68 $19.58 341,634
2022-07-01 $19.88 $20.00 $19.88 $20.00 $19.74 13,735
2022-06-30 $19.73 $19.88 $19.71 $19.83 $19.57 23,189
2022-06-29 $19.76 $19.86 $19.76 $19.83 $19.58 59,753
2022-06-28 $19.89 $19.98 $19.79 $19.82 $19.57 33,807
2022-06-27 $20.00 $20.00 $19.90 $19.90 $19.64 50,233
2022-06-24 $19.80 $19.98 $19.80 $19.94 $19.68 45,176
2022-06-23 $19.75 $19.87 $19.75 $19.84 $19.58 13,528
2022-06-22 $19.75 $19.82 $19.75 $19.78 $19.52 50,010
2022-06-21 $19.83 $19.84 $19.73 $19.75 $19.49 30,203
2022-06-17 $19.64 $19.75 $19.62 $19.70 $19.44 31,831
2022-06-16 $19.71 $19.71 $19.57 $19.67 $19.41 47,437
2022-06-15 $19.75 $20.06 $19.72 $19.99 $19.73 41,541
2022-06-14 $19.72 $19.82 $19.59 $19.62 $19.37 55,223
2022-06-13 $20.03 $20.03 $19.62 $19.65 $19.39 71,881
2022-06-10 $20.41 $20.42 $20.27 $20.29 $20.03 57,674
2022-06-09 $20.82 $20.82 $20.64 $20.64 $20.37 53,199
2022-06-08 $20.89 $20.96 $20.84 $20.86 $20.59 51,930
2022-06-07 $20.85 $21.07 $20.85 $21.07 $20.80 81,228
2022-06-06 $21.09 $21.16 $20.94 $20.94 $20.67 23,991
2022-06-03 $21.04 $21.12 $21.04 $21.12 $20.85 21,200
2022-06-02 $21.05 $21.25 $21.04 $21.22 $20.95 306,337
2022-06-01 $21.19 $21.19 $21.08 $21.12 $20.79 23,552
2022-05-31 $21.20 $21.23 $21.18 $21.20 $20.87 20,893
2022-05-27 $21.27 $21.37 $21.27 $21.35 $21.03 43,419
2022-05-26 $21.03 $21.20 $21.03 $21.18 $20.85 54,333
2022-05-25 $21.00 $21.06 $20.93 $21.05 $20.73 106,085
2022-05-24 $20.82 $20.92 $20.79 $20.92 $20.60 40,264
2022-05-23 $20.79 $20.82 $20.76 $20.78 $20.46 25,881
2022-05-20 $20.68 $20.75 $20.63 $20.72 $20.40 8,007
2022-05-19 $20.69 $20.71 $20.63 $20.67 $20.35 51,837
2022-05-18 $20.59 $20.64 $20.55 $20.57 $20.25 42,570
2022-05-17 $20.69 $20.73 $20.66 $20.70 $20.38 12,528
2022-05-16 $20.61 $20.69 $20.60 $20.65 $20.33 20,873
2022-05-13 $20.50 $20.61 $20.50 $20.58 $20.26 34,402
2022-05-12 $20.54 $20.54 $20.43 $20.49 $20.18 34,442
2022-05-11 $20.52 $20.63 $20.46 $20.51 $20.19 48,149
2022-05-10 $20.55 $20.62 $20.45 $20.52 $20.20 37,064
2022-05-09 $20.54 $20.54 $20.42 $20.43 $20.11 40,173
2022-05-06 $20.66 $20.71 $20.58 $20.64 $20.32 68,206
2022-05-05 $20.98 $20.98 $20.71 $20.77 $20.45 22,012
2022-05-04 $20.90 $21.20 $20.83 $21.16 $20.83 21,593
2022-05-03 $20.85 $20.94 $20.85 $20.92 $20.59 10,711
2022-05-02 $20.86 $20.89 $20.72 $20.79 $20.43 15,999
2022-04-29 $21.05 $21.12 $20.97 $20.97 $20.60 25,562
2022-04-28 $21.09 $21.16 $20.99 $21.16 $20.79 19,236
2022-04-27 $21.11 $21.14 $21.02 $21.04 $20.68 20,018
2022-04-26 $21.19 $21.26 $21.09 $21.11 $20.74 25,073
2022-04-25 $21.17 $21.27 $21.14 $21.25 $20.88 23,313
2022-04-22 $21.31 $21.37 $21.19 $21.19 $20.82 13,521
2022-04-21 $21.63 $21.63 $21.37 $21.39 $21.02 51,701
2022-04-20 $21.46 $21.61 $21.46 $21.58 $21.21 33,193
2022-04-19 $21.43 $21.48 $21.41 $21.43 $21.06 11,478
2022-04-18 $21.53 $21.59 $21.49 $21.50 $21.13 54,977
2022-04-14 $21.65 $21.67 $21.56 $21.61 $21.23 28,524
2022-04-13 $21.68 $21.73 $21.68 $21.71 $21.33 13,705
2022-04-12 $21.68 $21.73 $21.60 $21.63 $21.25 51,029
2022-04-11 $21.75 $21.75 $21.60 $21.60 $21.22 13,420
2022-04-08 $21.87 $21.87 $21.78 $21.81 $21.43 10,956
2022-04-07 $21.90 $21.90 $21.81 $21.89 $21.51 51,349
2022-04-06 $21.99 $22.00 $21.89 $21.94 $21.56 20,951
2022-04-05 $22.27 $22.32 $22.05 $22.05 $21.67 19,602
2022-04-04 $22.31 $22.36 $22.28 $22.35 $21.96 11,006
2022-04-01 $22.37 $22.40 $22.27 $22.38 $21.90 66,005
2022-03-31 $22.46 $22.46 $22.36 $22.37 $21.89 19,763
2022-03-30 $22.30 $22.39 $22.30 $22.36 $21.88 12,350
2022-03-29 $22.14 $22.30 $22.14 $22.28 $21.81 32,002
2022-03-28 $22.01 $22.12 $22.01 $22.12 $21.65 43,200
2022-03-25 $22.06 $22.08 $22.01 $22.07 $21.60 27,434
2022-03-24 $22.11 $22.18 $22.06 $22.14 $21.66 27,839
2022-03-23 $22.05 $22.15 $22.05 $22.15 $21.67 23,314
2022-03-22 $22.12 $22.12 $22.08 $22.09 $21.62 10,875
2022-03-21 $22.30 $22.30 $22.08 $22.11 $21.64 58,699
2022-03-18 $22.20 $22.35 $22.20 $22.34 $21.86 9,436
2022-03-17 $22.07 $22.21 $22.07 $22.16 $21.69 26,425
2022-03-16 $22.03 $22.12 $21.87 $22.12 $21.65 30,840
2022-03-15 $21.82 $21.88 $21.82 $21.85 $21.39 27,842
2022-03-14 $22.04 $22.04 $21.75 $21.76 $21.30 38,413
2022-03-11 $22.29 $22.29 $22.06 $22.06 $21.59 42,821
2022-03-10 $22.17 $22.18 $22.11 $22.18 $21.70 6,726
2022-03-09 $22.36 $22.36 $22.28 $22.31 $21.84 11,212
2022-03-08 $22.15 $22.28 $22.15 $22.18 $21.71 13,847
2022-03-07 $22.31 $22.35 $22.19 $22.21 $21.74 85,214
2022-03-04 $22.44 $22.50 $22.44 $22.46 $21.99 26,398
2022-03-03 $22.57 $22.57 $22.47 $22.49 $22.01 21,386
2022-03-02 $22.59 $22.61 $22.50 $22.51 $22.03 37,992
2022-03-01 $22.75 $22.84 $22.60 $22.63 $22.11 88,278
2022-02-28 $22.69 $22.81 $22.69 $22.78 $22.26 18,912
2022-02-25 $22.86 $22.93 $22.86 $22.91 $22.39 31,131
2022-02-24 $22.51 $22.69 $22.49 $22.67 $22.16 83,428
2022-02-23 $22.95 $22.99 $22.84 $22.85 $22.33 26,710
2022-02-22 $22.96 $23.04 $22.96 $23.01 $22.48 21,862
2022-02-18 $23.15 $23.18 $23.13 $23.14 $22.61 14,090
2022-02-17 $23.20 $23.20 $23.10 $23.11 $22.58 13,753
2022-02-16 $23.06 $23.18 $23.05 $23.18 $22.65 22,847
2022-02-15 $23.05 $23.08 $23.03 $23.06 $22.53 12,839
2022-02-14 $23.03 $23.05 $22.96 $23.01 $22.48 34,168
2022-02-11 $23.16 $23.21 $23.11 $23.13 $22.60 25,515
2022-02-10 $23.34 $23.37 $23.15 $23.16 $22.64 15,294
2022-02-09 $23.34 $23.43 $23.34 $23.39 $22.85 44,726
2022-02-08 $23.30 $23.30 $23.23 $23.30 $22.77 26,859
2022-02-07 $23.23 $23.34 $23.23 $23.32 $22.79 32,375
2022-02-04 $23.25 $23.31 $23.23 $23.27 $22.74 10,623
2022-02-03 $23.38 $23.45 $23.38 $23.41 $22.88 18,004
2022-02-02 $23.56 $23.57 $23.52 $23.53 $23.00 28,246
2022-02-01 $23.58 $23.58 $23.45 $23.53 $22.95 16,913
2022-01-31 $23.34 $23.47 $23.34 $23.47 $22.90 47,475
2022-01-28 $23.18 $23.36 $23.18 $23.36 $22.79 13,684
2022-01-27 $23.32 $23.49 $23.27 $23.30 $22.73 36,899
2022-01-26 $23.42 $23.47 $23.21 $23.22 $22.66 19,310
2022-01-25 $23.31 $23.46 $23.31 $23.40 $22.83 11,962
2022-01-24 $23.41 $23.44 $23.27 $23.42 $22.85 40,198
2022-01-21 $23.53 $23.61 $23.53 $23.54 $22.97 39,119
2022-01-20 $23.54 $23.67 $23.53 $23.53 $22.96 40,838
2022-01-19 $23.52 $23.63 $23.52 $23.55 $22.98 41,284
2022-01-18 $23.55 $23.55 $23.40 $23.43 $22.86 55,409
2022-01-14 $23.72 $23.72 $23.61 $23.65 $23.08 24,386
2022-01-13 $23.77 $23.82 $23.75 $23.78 $23.20 20,377
2022-01-12 $23.77 $23.84 $23.77 $23.80 $23.23 21,324
2022-01-11 $23.70 $23.75 $23.64 $23.74 $23.16 16,528
2022-01-10 $23.56 $23.61 $23.50 $23.61 $23.03 23,181
2022-01-07 $23.60 $23.68 $23.57 $23.63 $23.06 89,325
2022-01-06 $23.67 $23.67 $23.57 $23.64 $23.07 22,894
2022-01-05 $23.83 $23.84 $23.60 $23.63 $23.06 46,564
2022-01-04 $23.82 $23.83 $23.77 $23.79 $23.21 68,184
2022-01-03 $23.94 $23.95 $23.82 $23.86 $23.28 110,723
2021-12-31 $23.92 $24.03 $23.92 $24.03 $23.45 45,268
2021-12-30 $23.91 $23.99 $23.91 $23.95 $23.37 56,064
2021-12-29 $23.96 $23.96 $23.87 $23.93 $23.35 15,010
2021-12-28 $23.99 $24.05 $23.94 $23.99 $23.41 67,554
2021-12-27 $23.88 $24.00 $23.88 $23.98 $23.39 117,356
2021-12-23 $23.85 $23.93 $23.85 $23.92 $23.34 36,812
2021-12-22 $24.05 $24.09 $23.97 $24.09 $23.33 24,070
2021-12-21 $23.91 $23.97 $23.89 $23.96 $23.20 28,739
2021-12-20 $23.83 $23.92 $23.83 $23.91 $23.15 29,497
2021-12-17 $23.95 $24.05 $23.95 $23.99 $23.23 36,336
2021-12-16 $23.98 $24.04 $23.97 $24.02 $23.26 63,086
2021-12-15 $23.86 $23.95 $23.82 $23.95 $23.19 34,585
2021-12-14 $23.87 $23.94 $23.87 $23.90 $23.15 27,893
2021-12-13 $23.91 $23.99 $23.91 $23.99 $23.23 26,635
2021-12-10 $23.98 $23.98 $23.91 $23.94 $23.18 9,783
2021-12-09 $23.91 $23.97 $23.91 $23.91 $23.16 27,921
2021-12-08 $24.06 $24.06 $23.92 $23.96 $23.20 16,915
2021-12-07 $23.90 $24.06 $23.90 $23.99 $23.23 40,067
2021-12-06 $23.98 $24.00 $23.92 $23.93 $23.18 39,883
2021-12-03 $23.81 $23.93 $23.81 $23.91 $23.16 17,055
2021-12-02 $23.74 $23.88 $23.74 $23.85 $23.10 64,006
2021-12-01 $23.78 $23.88 $23.73 $23.73 $22.96 23,609
2021-11-30 $23.74 $23.82 $23.72 $23.77 $23.00 24,344
2021-11-29 $23.73 $23.76 $23.69 $23.74 $22.97 21,890
2021-11-26 $23.71 $23.72 $23.65 $23.72 $22.95 36,223
2021-11-24 $23.70 $23.79 $23.69 $23.77 $23.00 31,829
2021-11-23 $23.67 $23.75 $23.67 $23.68 $22.91 64,200
2021-11-22 $23.80 $23.85 $23.74 $23.74 $22.97 17,766
2021-11-19 $23.87 $23.92 $23.87 $23.88 $23.10 33,325
2021-11-18 $23.82 $23.89 $23.82 $23.87 $23.09 16,800
2021-11-17 $23.82 $23.88 $23.82 $23.88 $23.10 21,057
2021-11-16 $23.95 $23.95 $23.87 $23.87 $23.09 19,364
2021-11-15 $24.01 $24.01 $23.92 $23.92 $23.14 13,046
2021-11-12 $24.03 $24.07 $24.00 $24.02 $23.24 8,542
2021-11-11 $24.03 $24.12 $24.03 $24.05 $23.27 27,875
2021-11-10 $24.30 $24.30 $24.05 $24.07 $23.28 22,443
2021-11-09 $24.20 $24.31 $24.20 $24.27 $23.48 16,280
2021-11-08 $24.26 $24.26 $24.18 $24.20 $23.42 14,434
2021-11-05 $24.20 $24.24 $24.14 $24.24 $23.45 32,433
2021-11-04 $24.10 $24.11 $24.04 $24.11 $23.32 58,989
2021-11-03 $24.06 $24.10 $24.01 $24.08 $23.30 25,303
2021-11-02 $24.05 $24.09 $24.02 $24.06 $23.28 15,576
2021-11-01 $24.01 $24.11 $24.01 $24.11 $23.30 27,486
2021-10-29 $24.08 $24.10 $24.02 $24.05 $23.24 13,680
2021-10-28 $24.10 $24.13 $24.07 $24.08 $23.27 29,822
2021-10-27 $24.09 $24.17 $24.09 $24.11 $23.30 14,991
2021-10-26 $24.04 $24.13 $24.04 $24.06 $23.25 25,831
2021-10-25 $23.96 $24.08 $23.96 $24.05 $23.24 13,813
2021-10-22 $24.00 $24.01 $23.97 $24.00 $23.19 99,437
2021-10-21 $23.92 $23.98 $23.91 $23.92 $23.12 41,421
2021-10-20 $24.01 $24.05 $24.00 $24.03 $23.22 12,324
2021-10-19 $24.03 $24.08 $24.01 $24.02 $23.21 28,868
2021-10-18 $23.96 $24.10 $23.96 $24.07 $23.26 21,788
2021-10-15 $24.03 $24.10 $24.03 $24.05 $23.24 21,058
2021-10-14 $24.02 $24.13 $24.02 $24.13 $23.32 26,552
2021-10-13 $23.87 $24.00 $23.87 $24.00 $23.19 28,006
2021-10-12 $23.82 $23.89 $23.82 $23.88 $23.08 30,271
2021-10-11 $23.79 $23.83 $23.76 $23.77 $22.97 75,847
2021-10-08 $23.90 $23.90 $23.79 $23.82 $23.02 17,339
2021-10-07 $23.87 $23.92 $23.85 $23.87 $23.07 20,550
2021-10-06 $23.85 $23.90 $23.80 $23.89 $23.09 60,754
2021-10-05 $23.83 $23.89 $23.83 $23.85 $23.04 18,577
2021-10-04 $23.92 $23.92 $23.87 $23.88 $23.08 25,142
2021-10-01 $23.97 $24.09 $23.97 $24.06 $23.14 70,059
2021-09-30 $24.01 $24.01 $23.94 $23.95 $23.04 21,984
2021-09-29 $23.93 $24.02 $23.93 $23.96 $23.04 45,008
2021-09-28 $23.98 $23.99 $23.92 $23.93 $23.02 19,925
2021-09-27 $24.04 $24.13 $24.04 $24.10 $23.19 19,013
2021-09-24 $24.17 $24.20 $24.12 $24.13 $23.21 6,314
2021-09-23 $24.31 $24.37 $24.23 $24.23 $23.31 18,065
2021-09-22 $24.34 $24.35 $24.29 $24.33 $23.40 20,961
2021-09-21 $24.17 $24.24 $24.17 $24.21 $23.29 22,472
2021-09-20 $24.15 $24.19 $24.10 $24.17 $23.25 18,084
2021-09-17 $24.34 $24.34 $24.22 $24.24 $23.32 22,741
2021-09-16 $24.34 $24.40 $24.33 $24.37 $23.45 16,299
2021-09-15 $24.49 $24.49 $24.41 $24.47 $23.53 31,698
2021-09-14 $24.48 $24.48 $24.43 $24.43 $23.50 15,348
2021-09-13 $24.38 $24.44 $24.38 $24.40 $23.47 33,955
2021-09-10 $24.37 $24.39 $24.33 $24.33 $23.40 16,928
2021-09-09 $24.30 $24.41 $24.30 $24.40 $23.47 25,057
2021-09-08 $24.39 $24.39 $24.28 $24.34 $23.41 19,851
2021-09-07 $24.34 $24.40 $24.31 $24.33 $23.40 12,309
2021-09-03 $24.50 $24.50 $24.40 $24.44 $23.51 14,212
2021-09-02 $24.47 $24.49 $24.42 $24.46 $23.53 43,832
2021-09-01 $24.41 $24.49 $24.41 $24.44 $23.48 30,644
2021-08-31 $24.37 $24.48 $24.37 $24.42 $23.46 23,921
2021-08-30 $24.36 $24.43 $24.36 $24.43 $23.47 35,722
2021-08-27 $24.27 $24.37 $24.26 $24.37 $23.41 15,808
2021-08-26 $24.33 $24.33 $24.21 $24.21 $23.26 45,408
2021-08-25 $24.32 $24.32 $24.27 $24.29 $23.34 6,466
2021-08-24 $24.24 $24.33 $24.24 $24.32 $23.37 20,064
2021-08-23 $24.23 $24.32 $24.23 $24.28 $23.33 18,179
2021-08-20 $24.23 $24.25 $24.21 $24.25 $23.29 12,675
2021-08-19 $24.16 $24.20 $24.15 $24.18 $23.23 17,266
2021-08-18 $24.22 $24.26 $24.19 $24.21 $23.26 13,750
2021-08-17 $24.30 $24.30 $24.21 $24.24 $23.29 11,516
2021-08-16 $24.31 $24.36 $24.28 $24.28 $23.33 12,124
2021-08-13 $24.20 $24.30 $24.20 $24.30 $23.35 20,320
2021-08-12 $24.10 $24.17 $24.10 $24.17 $23.23 12,485
2021-08-11 $24.09 $24.16 $24.09 $24.14 $23.19 21,872
2021-08-10 $24.22 $24.22 $24.09 $24.09 $23.15 14,060
2021-08-09 $24.29 $24.29 $24.14 $24.17 $23.22 20,072
2021-08-06 $24.32 $24.32 $24.22 $24.24 $23.29 10,608
2021-08-05 $24.38 $24.40 $24.33 $24.36 $23.40 12,857
2021-08-04 $24.36 $24.39 $24.31 $24.35 $23.40 15,577
2021-08-03 $24.32 $24.42 $24.32 $24.42 $23.46 14,627
2021-08-02 $24.35 $24.43 $24.35 $24.36 $23.37 11,011
2021-07-30 $24.26 $24.38 $24.26 $24.31 $23.33 24,860
2021-07-29 $24.21 $24.34 $24.21 $24.33 $23.35 13,682
2021-07-28 $24.22 $24.27 $24.22 $24.27 $23.29 6,717
2021-07-27 $24.21 $24.26 $24.19 $24.23 $23.25 19,123
2021-07-26 $24.17 $24.26 $24.17 $24.18 $23.20 21,181
2021-07-23 $24.11 $24.21 $24.11 $24.19 $23.21 21,453
2021-07-22 $24.14 $24.26 $24.14 $24.23 $23.25 16,697
2021-07-21 $24.12 $24.21 $24.12 $24.20 $23.22 15,975
2021-07-20 $24.26 $24.29 $24.22 $24.23 $23.25 21,777
2021-07-19 $24.28 $24.28 $24.16 $24.19 $23.21 20,569
2021-07-16 $24.27 $24.27 $24.19 $24.19 $23.21 14,310
2021-07-15 $24.24 $24.25 $24.17 $24.23 $23.25 32,158
2021-07-14 $24.19 $24.19 $24.13 $24.16 $23.18 14,552
2021-07-13 $24.20 $24.24 $24.05 $24.09 $23.12 23,635
2021-07-12 $24.27 $24.27 $24.17 $24.18 $23.20 22,520
2021-07-09 $24.22 $24.22 $24.15 $24.22 $23.24 34,698
2021-07-08 $24.15 $24.24 $24.15 $24.21 $23.23 20,725
2021-07-07 $24.17 $24.26 $24.17 $24.25 $23.27 49,656
2021-07-06 $24.16 $24.19 $24.13 $24.19 $23.21 76,534
2021-07-02 $24.17 $24.17 $24.08 $24.13 $23.15 36,800
2021-07-01 $24.14 $24.24 $24.14 $24.24 $23.12 40,822
2021-06-30 $24.10 $24.23 $24.10 $24.18 $23.06 19,534
2021-06-29 $24.11 $24.18 $24.11 $24.14 $23.02 34,500
2021-06-28 $24.23 $24.23 $24.15 $24.19 $23.07 11,924
2021-06-25 $24.24 $24.24 $24.10 $24.14 $23.02 15,314
2021-06-24 $24.16 $24.22 $24.16 $24.20 $23.08 15,250
2021-06-23 $24.23 $24.23 $24.13 $24.16 $23.04 16,564
2021-06-22 $24.07 $24.19 $24.07 $24.16 $23.04 15,469
2021-06-21 $24.18 $24.18 $24.11 $24.14 $23.02 17,904
2021-06-18 $24.11 $24.19 $24.11 $24.17 $23.05 14,441
2021-06-17 $24.20 $24.22 $24.11 $24.16 $23.04 14,116
2021-06-16 $24.16 $24.26 $24.06 $24.10 $22.98 20,469
2021-06-15 $24.20 $24.21 $24.15 $24.21 $23.09 24,128
2021-06-14 $24.28 $24.30 $24.20 $24.25 $23.13 16,352
2021-06-11 $24.30 $24.30 $24.24 $24.27 $23.15 38,192
2021-06-10 $24.13 $24.32 $24.13 $24.30 $23.18 48,370
2021-06-09 $24.20 $24.27 $24.20 $24.24 $23.12 22,429
2021-06-08 $24.10 $24.19 $24.10 $24.18 $23.06 41,396
2021-06-07 $24.06 $24.14 $24.06 $24.10 $22.98 32,962
2021-06-04 $23.99 $24.14 $23.99 $24.11 $22.99 15,642
2021-06-03 $23.94 $24.00 $23.94 $23.97 $22.86 27,331
2021-06-02 $23.93 $24.05 $23.93 $24.02 $22.91 24,879
2021-06-01 $23.95 $24.04 $23.95 $24.01 $22.86 27,294
2021-05-28 $23.90 $24.00 $23.90 $23.98 $22.83 24,679
2021-05-27 $23.95 $23.96 $23.90 $23.92 $22.78 29,717
2021-05-26 $23.90 $23.96 $23.90 $23.94 $22.80 25,696
2021-05-25 $23.89 $23.97 $23.89 $23.95 $22.81 15,986
2021-05-24 $23.93 $23.93 $23.88 $23.93 $22.79 24,458
2021-05-21 $23.93 $23.93 $23.82 $23.85 $22.71 28,858
2021-05-20 $23.80 $23.84 $23.73 $23.84 $22.70 55,333
2021-05-19 $23.69 $23.75 $23.64 $23.70 $22.57 18,116
2021-05-18 $23.72 $23.83 $23.72 $23.75 $22.62 41,064
2021-05-17 $23.75 $23.80 $23.75 $23.78 $22.65 8,558
2021-05-14 $23.61 $23.80 $23.61 $23.79 $22.65 29,900
2021-05-13 $23.50 $23.69 $23.50 $23.63 $22.50 22,854
2021-05-12 $23.80 $23.80 $23.53 $23.56 $22.43 29,059
2021-05-11 $23.75 $23.84 $23.65 $23.81 $22.67 24,604
2021-05-10 $24.11 $24.11 $23.90 $23.94 $22.80 95,063
2021-05-07 $23.87 $24.05 $23.87 $24.00 $22.85 17,326
2021-05-06 $23.84 $23.93 $23.83 $23.91 $22.77 346,756
2021-05-05 $23.71 $23.86 $23.71 $23.81 $22.67 9,100
2021-05-04 $23.75 $23.81 $23.73 $23.75 $22.62 17,164
2021-05-03 $23.88 $23.88 $23.79 $23.80 $22.62 27,786
2021-04-30 $23.79 $23.80 $23.73 $23.76 $22.58 31,936
2021-04-29 $23.77 $23.81 $23.73 $23.81 $22.63 37,445
2021-04-28 $23.73 $23.83 $23.73 $23.81 $22.64 19,685
2021-04-27 $23.77 $23.84 $23.76 $23.76 $22.59 34,998
2021-04-26 $23.85 $23.89 $23.82 $23.84 $22.66 19,893
2021-04-23 $23.74 $23.84 $23.74 $23.81 $22.63 19,398
2021-04-22 $23.78 $23.80 $23.74 $23.76 $22.58 30,248
2021-04-21 $23.69 $23.79 $23.66 $23.78 $22.61 26,041
2021-04-20 $23.76 $23.76 $23.67 $23.70 $22.52 29,890
2021-04-19 $23.73 $23.78 $23.73 $23.74 $22.57 15,073
2021-04-16 $23.75 $23.82 $23.75 $23.80 $22.62 19,014
2021-04-15 $23.74 $23.83 $23.70 $23.79 $22.61 154,869
2021-04-14 $23.68 $23.68 $23.60 $23.61 $22.44 58,296
2021-04-13 $23.50 $23.63 $23.50 $23.61 $22.45 34,349
2021-04-12 $23.50 $23.56 $23.50 $23.54 $22.38 15,614
2021-04-09 $23.66 $23.66 $23.53 $23.57 $22.41 35,683
2021-04-08 $23.64 $23.64 $23.55 $23.59 $22.42 55,003
2021-04-07 $23.50 $23.58 $23.50 $23.52 $22.35 23,307
2021-04-06 $23.46 $23.57 $23.46 $23.56 $22.39 21,091
2021-04-05 $23.43 $23.50 $23.40 $23.48 $22.32 53,806
2021-04-01 $23.47 $23.60 $23.47 $23.59 $22.31 30,584
2021-03-31 $23.36 $23.49 $23.36 $23.43 $22.16 14,304
2021-03-30 $23.39 $23.44 $23.35 $23.42 $22.15 11,194
2021-03-29 $23.41 $23.46 $23.36 $23.38 $22.11 12,899
2021-03-26 $23.29 $23.46 $23.29 $23.46 $22.18 13,253
2021-03-25 $23.47 $23.47 $23.32 $23.40 $22.13 14,512
2021-03-24 $23.31 $23.44 $23.31 $23.41 $22.14 14,544
2021-03-23 $23.37 $23.39 $23.33 $23.34 $22.07 18,396
2021-03-22 $23.32 $23.42 $23.32 $23.39 $22.12 21,688
2021-03-19 $23.16 $23.35 $23.16 $23.33 $22.06 22,101
2021-03-18 $23.39 $23.39 $23.24 $23.24 $21.97 87,656
2021-03-17 $23.37 $23.48 $23.33 $23.46 $22.18 20,567
2021-03-16 $23.49 $23.53 $23.45 $23.46 $22.18 27,624
2021-03-15 $23.41 $23.51 $23.41 $23.51 $22.23 24,206
2021-03-12 $23.50 $23.50 $23.39 $23.43 $22.16 17,194
2021-03-11 $23.65 $23.65 $23.55 $23.61 $22.32 24,479
2021-03-10 $23.50 $23.56 $23.45 $23.54 $22.26 30,009
2021-03-09 $23.43 $23.48 $23.41 $23.45 $22.17 69,743
2021-03-08 $23.39 $23.41 $23.28 $23.28 $22.01 46,813
2021-03-05 $23.29 $23.41 $23.22 $23.38 $22.11 50,547
2021-03-04 $23.52 $23.52 $23.22 $23.26 $21.99 36,129
2021-03-03 $23.58 $23.58 $23.38 $23.42 $22.15 74,317
2021-03-02 $23.41 $23.57 $23.41 $23.52 $22.24 17,730
2021-03-01 $23.41 $23.58 $23.41 $23.54 $22.22 39,778
2021-02-26 $23.40 $23.49 $23.28 $23.46 $22.15 48,626
2021-02-25 $23.68 $23.68 $23.27 $23.34 $22.03 45,182
2021-02-24 $23.61 $23.67 $23.48 $23.66 $22.34 56,288
2021-02-23 $23.50 $23.63 $23.50 $23.63 $22.30 46,630
2021-02-22 $23.55 $23.66 $23.55 $23.56 $22.24 26,948
2021-02-19 $23.63 $23.72 $23.63 $23.65 $22.33 43,629
2021-02-18 $23.68 $23.71 $23.62 $23.69 $22.36 19,305
2021-02-17 $23.75 $23.78 $23.72 $23.77 $22.44 22,719
2021-02-16 $23.93 $23.93 $23.75 $23.75 $22.42 30,583
2021-02-12 $23.91 $23.91 $23.80 $23.83 $22.50 27,059
2021-02-11 $23.85 $23.93 $23.85 $23.88 $22.54 15,501
2021-02-10 $23.95 $23.95 $23.87 $23.88 $22.54 48,312
2021-02-09 $23.76 $23.89 $23.76 $23.86 $22.52 30,988
2021-02-08 $23.75 $23.88 $23.75 $23.83 $22.50 68,712
2021-02-05 $23.67 $23.83 $23.67 $23.77 $22.44 21,993
2021-02-04 $23.80 $23.80 $23.71 $23.76 $22.43 26,858
2021-02-03 $23.67 $23.78 $23.67 $23.76 $22.43 34,513
2021-02-02 $23.71 $23.81 $23.71 $23.77 $22.44 68,994
2021-02-01 $23.78 $23.79 $23.70 $23.76 $22.39 57,246
2021-01-29 $23.65 $23.76 $23.62 $23.63 $22.27 27,501
2021-01-28 $23.75 $23.91 $23.75 $23.85 $22.47 30,965
2021-01-27 $23.89 $23.94 $23.79 $23.79 $22.42 33,200
2021-01-26 $23.97 $24.04 $23.97 $23.97 $22.59 77,237
2021-01-25 $24.00 $24.00 $23.93 $23.98 $22.60 118,937
2021-01-22 $23.97 $23.97 $23.90 $23.96 $22.58 29,443
2021-01-21 $24.08 $24.08 $23.96 $24.00 $22.62 85,936
2021-01-20 $24.07 $24.07 $23.98 $24.06 $22.67 115,471
2021-01-19 $24.02 $24.02 $23.90 $23.96 $22.58 52,356
2021-01-15 $24.07 $24.07 $23.87 $23.87 $22.49 32,259
2021-01-14 $23.90 $24.05 $23.90 $23.98 $22.60 32,286
2021-01-13 $23.82 $24.02 $23.82 $23.97 $22.59 25,265
2021-01-12 $23.80 $23.88 $23.76 $23.85 $22.47 25,351
2021-01-11 $23.94 $23.94 $23.80 $23.80 $22.43 63,195
2021-01-08 $23.99 $24.00 $23.90 $23.96 $22.58 33,294
2021-01-07 $24.05 $24.05 $23.90 $23.93 $22.55 41,392
2021-01-06 $23.83 $24.02 $23.83 $23.96 $22.57 31,473
2021-01-05 $23.93 $24.04 $23.93 $24.02 $22.63 20,158
2021-01-04 $24.10 $24.12 $23.97 $23.99 $22.61 49,172
2020-12-31 $24.09 $24.09 $23.99 $24.07 $22.68 39,943
2020-12-30 $24.06 $24.08 $23.98 $24.02 $22.63 25,935
2020-12-29 $24.08 $24.08 $23.95 $23.95 $22.57 25,874
2020-12-28 $24.03 $24.03 $23.93 $23.97 $22.59 78,657
2020-12-24 $23.83 $23.95 $23.83 $23.91 $22.53 24,511
2020-12-23 $23.85 $24.03 $23.85 $23.98 $22.47 83,352
2020-12-22 $23.91 $23.95 $23.89 $23.92 $22.42 25,413
2020-12-21 $23.91 $23.95 $23.81 $23.93 $22.43 59,971
2020-12-18 $23.99 $24.08 $23.99 $24.01 $22.50 22,531
2020-12-17 $23.99 $24.13 $23.99 $24.05 $22.54 24,188
2020-12-16 $24.00 $24.08 $23.96 $24.02 $22.51 37,117
2020-12-15 $23.98 $24.05 $23.95 $24.02 $22.51 22,580
2020-12-14 $23.93 $24.03 $23.93 $23.97 $22.46 45,774
2020-12-11 $23.87 $23.97 $23.87 $23.93 $22.43 40,774
2020-12-10 $23.90 $23.97 $23.88 $23.94 $22.43 46,925
2020-12-09 $23.80 $23.91 $23.80 $23.86 $22.36 30,585
2020-12-08 $23.91 $23.93 $23.87 $23.93 $22.43 22,952
2020-12-07 $23.85 $23.85 $23.81 $23.83 $22.33 26,898
2020-12-04 $23.71 $23.85 $23.71 $23.82 $22.32 49,619
2020-12-03 $23.75 $23.84 $23.74 $23.79 $22.29 32,192
2020-12-02 $23.56 $23.70 $23.56 $23.66 $22.17 21,155
2020-12-01 $23.62 $23.83 $23.62 $23.69 $22.16 71,644
2020-11-30 $23.85 $23.85 $23.63 $23.63 $22.11 51,849
2020-11-27 $23.73 $23.92 $23.73 $23.88 $22.34 6,431
2020-11-25 $23.77 $23.87 $23.77 $23.79 $22.26 32,220
2020-11-24 $23.82 $23.87 $23.77 $23.83 $22.29 66,697
2020-11-23 $23.60 $23.70 $23.60 $23.64 $22.12 75,352
2020-11-20 $23.44 $23.62 $23.44 $23.58 $22.06 58,038
2020-11-19 $23.50 $23.56 $23.49 $23.53 $22.01 14,963
2020-11-18 $23.46 $23.66 $23.46 $23.47 $21.96 17,233
2020-11-17 $23.45 $23.55 $23.41 $23.50 $21.99 29,147
2020-11-16 $23.24 $23.45 $23.24 $23.43 $21.92 27,894
2020-11-13 $23.11 $23.25 $23.10 $23.21 $21.72 24,643
2020-11-12 $23.25 $23.25 $23.04 $23.09 $21.60 27,339
2020-11-11 $23.01 $23.19 $23.01 $23.13 $21.64 38,835
2020-11-10 $22.85 $23.15 $22.85 $23.09 $21.60 21,869
2020-11-09 $23.13 $23.13 $22.90 $22.90 $21.42 72,545
2020-11-06 $22.70 $22.75 $22.69 $22.72 $21.26 41,658
2020-11-05 $22.73 $22.86 $22.73 $22.79 $21.32 43,246
2020-11-04 $22.36 $22.70 $22.36 $22.64 $21.18 54,101
2020-11-03 $22.17 $22.37 $22.17 $22.33 $20.89 16,361
2020-11-02 $22.20 $22.24 $22.17 $22.21 $20.75 53,572
2020-10-30 $22.18 $22.18 $22.00 $22.03 $20.58 42,639
2020-10-29 $22.02 $22.14 $22.02 $22.12 $20.66 39,930
2020-10-28 $22.25 $22.25 $22.09 $22.09 $20.63 68,257
2020-10-27 $22.36 $22.48 $22.36 $22.40 $20.92 37,837
2020-10-26 $22.37 $22.52 $22.37 $22.40 $20.92 41,697
2020-10-23 $22.37 $22.57 $22.37 $22.54 $21.05 31,934
2020-10-22 $22.51 $22.51 $22.39 $22.39 $20.91 30,975
2020-10-21 $22.43 $22.49 $22.41 $22.43 $20.95 25,583
2020-10-20 $22.45 $22.53 $22.45 $22.46 $20.98 21,622
2020-10-19 $22.54 $22.58 $22.45 $22.45 $20.97 43,019
2020-10-16 $22.56 $22.66 $22.54 $22.54 $21.05 197,885
2020-10-15 $22.54 $22.65 $22.52 $22.59 $21.10 17,555
2020-10-14 $22.64 $22.76 $22.64 $22.69 $21.19 29,399
2020-10-13 $22.79 $22.79 $22.66 $22.68 $21.18 35,043
2020-10-12 $22.63 $22.79 $22.63 $22.74 $21.24 24,128
2020-10-09 $22.63 $22.73 $22.63 $22.67 $21.17 34,901
2020-10-08 $22.61 $22.69 $22.57 $22.68 $21.18 32,016
2020-10-07 $22.63 $22.63 $22.50 $22.54 $21.05 54,151
2020-10-06 $22.57 $22.62 $22.48 $22.52 $21.04 58,667
2020-10-05 $22.57 $22.57 $22.48 $22.51 $21.02 44,525
2020-10-02 $22.46 $22.53 $22.40 $22.50 $21.02 65,062
2020-10-01 $22.52 $22.64 $22.52 $22.63 $21.00 68,785
2020-09-30 $22.56 $22.62 $22.54 $22.55 $20.92 75,520
2020-09-29 $22.65 $22.65 $22.50 $22.54 $20.91 30,471
2020-09-28 $22.62 $22.66 $22.58 $22.61 $20.98 43,086
2020-09-25 $22.43 $22.45 $22.31 $22.43 $20.81 26,222
2020-09-24 $22.38 $22.48 $22.28 $22.37 $20.76 42,184
2020-09-23 $22.59 $22.63 $22.33 $22.33 $20.72 21,526
2020-09-22 $22.63 $22.64 $22.52 $22.59 $20.96 34,949
2020-09-21 $22.88 $22.88 $22.55 $22.59 $20.96 41,672
2020-09-18 $23.10 $23.10 $22.85 $22.85 $21.20 28,543
2020-09-17 $23.00 $23.04 $22.93 $22.97 $21.31 33,100
2020-09-16 $22.97 $23.09 $22.97 $23.00 $21.34 82,021
2020-09-15 $23.02 $23.02 $22.94 $22.97 $21.31 18,798
2020-09-14 $22.88 $22.97 $22.87 $22.91 $21.26 17,934
2020-09-11 $22.88 $22.88 $22.73 $22.81 $21.16 11,578
2020-09-10 $22.81 $22.89 $22.75 $22.75 $21.11 23,357
2020-09-09 $23.03 $23.03 $22.85 $22.85 $21.20 91,648
2020-09-08 $22.75 $22.85 $22.72 $22.74 $21.09 57,968
2020-09-04 $23.03 $23.03 $22.71 $22.77 $21.13 31,617
2020-09-03 $23.04 $23.04 $22.90 $22.90 $21.25 102,068
2020-09-02 $22.91 $23.04 $22.91 $23.03 $21.37 47,499
2020-09-01 $22.92 $22.99 $22.87 $22.98 $21.29 26,894
2020-08-31 $22.85 $22.91 $22.85 $22.87 $21.19 31,929
2020-08-28 $22.74 $22.97 $22.74 $22.94 $21.25 35,684
2020-08-27 $22.89 $22.93 $22.80 $22.80 $21.12 36,425
2020-08-26 $22.92 $23.00 $22.92 $22.93 $21.24 55,190
2020-08-25 $23.01 $23.07 $22.91 $22.99 $21.30 56,066
2020-08-24 $22.95 $23.10 $22.95 $23.05 $21.35 33,544
2020-08-21 $22.98 $22.98 $22.85 $22.90 $21.21 15,389
2020-08-20 $22.73 $22.96 $22.73 $22.90 $21.21 36,564
2020-08-19 $23.04 $23.04 $22.84 $22.84 $21.16 45,063
2020-08-18 $23.05 $23.05 $22.91 $22.94 $21.25 34,576
2020-08-17 $22.82 $23.05 $22.82 $22.96 $21.26 23,425
2020-08-14 $22.91 $22.95 $22.88 $22.88 $21.19 24,187
2020-08-13 $23.01 $23.14 $22.96 $22.96 $21.27 27,635
2020-08-12 $23.28 $23.32 $23.10 $23.11 $21.41 27,133
2020-08-11 $23.14 $23.26 $23.05 $23.05 $21.35 37,978
2020-08-10 $23.10 $23.20 $23.10 $23.13 $21.43 27,407
2020-08-07 $22.99 $23.04 $22.97 $23.01 $21.32 23,301
2020-08-06 $23.11 $23.14 $23.08 $23.08 $21.38 19,897
2020-08-05 $23.14 $23.14 $23.03 $23.05 $21.35 41,262
2020-08-04 $22.96 $23.00 $22.93 $22.98 $21.29 32,619
2020-08-03 $22.88 $23.02 $22.82 $22.90 $21.18 20,889
2020-07-31 $22.78 $23.01 $22.78 $22.88 $21.16 27,857
2020-07-30 $22.78 $22.97 $22.78 $22.93 $21.20 71,908
2020-07-29 $22.82 $23.02 $22.82 $23.02 $21.28 38,410
2020-07-28 $22.84 $22.90 $22.81 $22.86 $21.14 25,328
2020-07-27 $22.73 $22.86 $22.73 $22.81 $21.09 30,029
2020-07-24 $22.75 $22.82 $22.65 $22.79 $21.07 17,782
2020-07-23 $22.90 $22.90 $22.78 $22.82 $21.10 79,546
2020-07-22 $22.73 $22.91 $22.73 $22.89 $21.17 22,702
2020-07-21 $22.82 $22.86 $22.77 $22.79 $21.07 45,385
2020-07-20 $22.68 $22.70 $22.63 $22.67 $20.96 25,809
2020-07-17 $22.63 $22.63 $22.56 $22.59 $20.89 23,618
2020-07-16 $22.54 $22.62 $22.53 $22.54 $20.84 21,771
2020-07-15 $22.38 $22.58 $22.38 $22.53 $20.83 27,324
2020-07-14 $22.06 $22.37 $22.06 $22.36 $20.68 37,152
2020-07-13 $22.25 $22.36 $22.15 $22.15 $20.48 31,638
2020-07-10 $22.13 $22.29 $22.13 $22.29 $20.61 60,308
2020-07-09 $22.39 $22.39 $22.05 $22.20 $20.53 32,788
2020-07-08 $22.28 $22.34 $22.20 $22.31 $20.63 34,950
2020-07-07 $22.36 $22.36 $22.19 $22.19 $20.52 115,444
2020-07-06 $22.32 $22.39 $22.30 $22.35 $20.67 32,229
2020-07-02 $22.29 $22.33 $22.16 $22.16 $20.49 55,400
2020-07-01 $22.14 $22.34 $22.14 $22.25 $20.41 43,757
2020-06-30 $22.08 $22.26 $22.08 $22.20 $20.37 54,596
2020-06-29 $22.06 $22.18 $22.00 $22.14 $20.31 155,828
2020-06-26 $22.23 $22.23 $22.04 $22.07 $20.25 37,767
2020-06-25 $22.01 $22.27 $22.01 $22.25 $20.41 33,857
2020-06-24 $22.41 $22.41 $22.00 $22.12 $20.29 80,445
2020-06-23 $22.34 $22.49 $22.34 $22.38 $20.53 48,349
2020-06-22 $22.24 $22.40 $22.24 $22.36 $20.51 36,835
2020-06-19 $22.64 $22.64 $22.29 $22.32 $20.48 36,830
2020-06-18 $22.29 $22.49 $22.29 $22.42 $20.57 39,515
2020-06-17 $22.46 $22.55 $22.40 $22.43 $20.58 30,505
2020-06-16 $22.65 $22.70 $22.41 $22.45 $20.60 19,381
2020-06-15 $22.14 $22.45 $21.99 $22.41 $20.56 25,899
2020-06-12 $22.25 $22.38 $22.11 $22.31 $20.47 30,230
2020-06-11 $22.24 $22.36 $21.93 $21.93 $20.12 40,229
2020-06-10 $22.78 $22.83 $22.58 $22.73 $20.85 35,968
2020-06-09 $22.81 $22.95 $22.81 $22.84 $20.95 21,786
2020-06-08 $23.02 $23.14 $22.93 $23.14 $21.23 47,786
2020-06-05 $22.78 $22.91 $22.71 $22.73 $20.85 63,099
2020-06-04 $22.30 $22.50 $22.30 $22.43 $20.58 45,626
2020-06-03 $22.15 $22.47 $22.15 $22.43 $20.58 27,489
2020-06-02 $22.04 $22.14 $22.04 $22.13 $20.30 49,180
2020-06-01 $21.76 $22.01 $21.76 $22.01 $20.15 90,693
2020-05-29 $21.60 $21.80 $21.60 $21.75 $19.92 37,274
2020-05-28 $21.81 $21.84 $21.72 $21.72 $19.89 28,427
2020-05-27 $21.73 $21.77 $21.59 $21.76 $19.93 69,033
2020-05-26 $21.65 $21.72 $21.61 $21.65 $19.82 109,400
2020-05-22 $21.42 $21.42 $21.27 $21.35 $19.55 16,570
2020-05-21 $21.36 $21.48 $21.34 $21.34 $19.54 75,855
2020-05-20 $21.15 $21.43 $21.15 $21.39 $19.59 33,769
2020-05-19 $21.11 $21.17 $21.00 $21.06 $19.28 135,803
2020-05-18 $20.88 $21.11 $20.88 $21.09 $19.31 71,386
2020-05-15 $20.60 $20.70 $20.58 $20.62 $18.88 51,000
2020-05-14 $20.36 $20.67 $20.29 $20.66 $18.92 55,314
2020-05-13 $20.86 $20.86 $20.46 $20.52 $18.79 233,040
2020-05-12 $20.89 $20.93 $20.75 $20.77 $19.02 149,564
2020-05-11 $20.89 $20.89 $20.75 $20.80 $19.05 97,489
2020-05-08 $20.96 $20.96 $20.86 $20.90 $19.14 74,929
2020-05-07 $20.87 $20.89 $20.73 $20.79 $19.04 66,701
2020-05-06 $20.76 $20.88 $20.61 $20.61 $18.87 83,822
2020-05-05 $20.81 $20.98 $20.81 $20.85 $19.09 142,774
2020-05-04 $20.75 $20.78 $20.62 $20.77 $19.02 169,487
2020-05-01 $20.86 $20.88 $20.69 $20.79 $18.99 356,081
2020-04-30 $21.30 $21.30 $20.99 $21.05 $19.22 142,228
2020-04-29 $21.00 $21.26 $21.00 $21.21 $19.37 63,338
2020-04-28 $20.88 $20.89 $20.68 $20.80 $18.99 56,275
2020-04-27 $20.52 $20.65 $20.52 $20.58 $18.79 35,270
2020-04-24 $20.70 $20.70 $20.39 $20.47 $18.69 91,502
2020-04-23 $20.70 $20.77 $20.56 $20.57 $18.78 27,800
2020-04-22 $20.57 $20.61 $20.49 $20.56 $18.78 33,836
2020-04-21 $20.45 $20.52 $20.33 $20.43 $18.66 104,543
2020-04-20 $20.59 $20.80 $20.58 $20.61 $18.82 75,431
2020-04-17 $21.05 $21.05 $20.81 $20.94 $19.12 55,055
2020-04-16 $20.68 $20.79 $20.55 $20.59 $18.80 134,400
2020-04-15 $20.58 $20.79 $20.58 $20.70 $18.90 90,863
2020-04-14 $21.14 $21.22 $20.98 $21.08 $19.25 52,432
2020-04-13 $21.06 $21.17 $20.79 $20.96 $19.14 91,729
2020-04-09 $20.77 $21.34 $20.77 $21.21 $19.37 116,014
2020-04-08 $20.10 $20.32 $19.95 $20.22 $18.47 74,889
2020-04-07 $20.00 $20.05 $19.70 $19.70 $17.99 52,431
2020-04-06 $19.34 $19.56 $19.34 $19.51 $17.82 142,728
2020-04-03 $19.18 $19.24 $18.88 $18.99 $17.34 69,204
2020-04-02 $19.28 $19.55 $19.14 $19.27 $17.60 1,743,214
2020-04-01 $19.85 $19.85 $19.27 $19.31 $17.44 356,516
2020-03-31 $20.29 $20.29 $20.00 $20.00 $18.06 176,424
2020-03-30 $20.16 $20.28 $20.00 $20.22 $18.26 114,791
2020-03-27 $20.38 $20.38 $20.08 $20.19 $18.23 297,334
2020-03-26 $19.93 $20.63 $19.93 $20.50 $18.51 89,040
2020-03-25 $18.96 $20.00 $18.96 $19.66 $17.75 75,410
2020-03-24 $18.51 $18.87 $18.51 $18.68 $16.87 131,160
2020-03-23 $18.13 $18.45 $17.83 $18.24 $16.47 290,914
2020-03-20 $18.48 $19.05 $18.18 $18.18 $16.41 224,252
2020-03-19 $18.13 $18.35 $17.70 $18.15 $16.39 96,256
2020-03-18 $19.25 $19.26 $17.59 $18.16 $16.40 159,076
2020-03-17 $20.57 $20.57 $19.85 $20.08 $18.13 159,402
2020-03-16 $20.04 $21.00 $19.16 $20.33 $18.36 336,371
2020-03-13 $21.70 $21.79 $20.97 $21.59 $19.49 1,039,622
2020-03-12 $21.89 $22.13 $20.22 $20.68 $18.67 418,721
2020-03-11 $23.41 $23.41 $22.53 $22.63 $20.43 125,183
2020-03-10 $23.82 $23.97 $23.30 $23.58 $21.29 87,760
2020-03-09 $24.76 $25.58 $23.34 $23.43 $21.16 708,378
2020-03-06 $24.59 $24.86 $24.58 $24.82 $22.41 163,905
2020-03-05 $25.20 $25.20 $24.88 $24.94 $22.52 385,066
2020-03-04 $25.26 $25.37 $25.20 $25.35 $22.89 84,500
2020-03-03 $25.11 $25.36 $24.91 $25.02 $22.59 503,313
2020-03-02 $24.83 $25.06 $24.68 $25.04 $22.56 126,629
2020-02-28 $24.58 $24.69 $24.31 $24.66 $22.22 199,028
2020-02-27 $25.32 $25.32 $24.80 $24.81 $22.35 213,028
2020-02-26 $25.50 $25.55 $25.34 $25.34 $22.83 90,875
2020-02-25 $25.66 $25.72 $25.35 $25.36 $22.85 103,569
2020-02-24 $25.79 $25.79 $25.62 $25.70 $23.16 99,712
2020-02-21 $26.02 $26.05 $26.02 $26.03 $23.45 48,313
2020-02-20 $26.08 $26.08 $25.99 $26.07 $23.49 71,423
2020-02-19 $26.03 $26.06 $26.02 $26.05 $23.47 54,959
2020-02-18 $25.99 $26.03 $25.98 $26.03 $23.45 93,986
2020-02-14 $25.93 $26.03 $25.93 $26.03 $23.45 56,848
2020-02-13 $25.97 $26.00 $25.95 $25.97 $23.40 55,670
2020-02-12 $25.95 $25.97 $25.93 $25.97 $23.40 40,561
2020-02-11 $25.92 $25.92 $25.86 $25.88 $23.32 83,109
2020-02-10 $25.84 $25.84 $25.80 $25.81 $23.26 143,951
2020-02-07 $25.80 $25.86 $25.80 $25.82 $23.26 96,696
2020-02-06 $25.90 $25.91 $25.86 $25.88 $23.32 129,073
2020-02-05 $25.83 $25.88 $25.77 $25.85 $23.29 166,961
2020-02-04 $25.77 $25.81 $25.71 $25.73 $23.18 195,557
2020-02-03 $25.76 $25.78 $25.70 $25.70 $23.09 56,842
2020-01-31 $25.82 $25.82 $25.65 $25.68 $23.07 98,741
2020-01-30 $25.69 $25.79 $25.69 $25.79 $23.17 54,487
2020-01-29 $25.82 $25.85 $25.77 $25.82 $23.20 62,134
2020-01-28 $25.70 $25.77 $25.67 $25.76 $23.15 62,899
2020-01-27 $25.71 $25.71 $25.56 $25.60 $23.00 96,002
2020-01-24 $25.91 $25.91 $25.76 $25.80 $23.18 49,608
2020-01-23 $25.91 $25.91 $25.80 $25.86 $23.24 70,840
2020-01-22 $25.83 $25.92 $25.83 $25.87 $23.25 199,937
2020-01-21 $25.88 $25.89 $25.82 $25.83 $23.21 261,486
2020-01-17 $25.90 $25.90 $25.83 $25.87 $23.25 88,016
2020-01-16 $25.89 $25.89 $25.81 $25.86 $23.24 70,555
2020-01-15 $25.71 $25.81 $25.71 $25.79 $23.17 65,275
2020-01-14 $25.70 $25.78 $25.70 $25.76 $23.15 72,396
2020-01-13 $25.74 $25.75 $25.67 $25.75 $23.14 55,792
2020-01-10 $25.69 $25.72 $25.65 $25.70 $23.09 49,024
2020-01-09 $25.60 $25.65 $25.60 $25.65 $23.05 61,635
2020-01-08 $25.61 $25.62 $25.58 $25.59 $22.99 66,522
2020-01-07 $25.55 $25.58 $25.53 $25.56 $22.97 55,865
2020-01-06 $25.64 $25.64 $25.54 $25.56 $22.97 133,235
2020-01-03 $25.54 $25.65 $25.54 $25.63 $23.03 37,709
2020-01-02 $25.54 $25.67 $25.54 $25.67 $23.07 142,594
2019-12-31 $25.57 $25.57 $25.52 $25.55 $22.96 57,522
2019-12-30 $25.56 $25.58 $25.52 $25.53 $22.94 48,942
2019-12-27 $25.52 $25.63 $25.52 $25.60 $23.00 32,747
2019-12-26 $25.53 $25.57 $25.51 $25.56 $22.97 52,139
2019-12-24 $25.50 $25.50 $25.42 $25.47 $22.89 57,823
2019-12-23 $25.76 $25.76 $25.65 $25.69 $22.85 332,351
2019-12-20 $25.60 $25.71 $25.60 $25.69 $22.85 201,341
2019-12-19 $25.64 $25.68 $25.63 $25.67 $22.84 56,441
2019-12-18 $25.56 $25.66 $25.56 $25.63 $22.80 69,153
2019-12-17 $25.57 $25.63 $25.57 $25.61 $22.78 46,000
2019-12-16 $25.56 $25.61 $25.53 $25.54 $22.72 82,485
2019-12-13 $25.46 $25.50 $25.43 $25.50 $22.68 57,592
2019-12-12 $25.27 $25.39 $25.27 $25.38 $22.58 46,546
2019-12-11 $25.18 $25.32 $25.18 $25.32 $22.52 74,396
2019-12-10 $25.16 $25.24 $25.16 $25.23 $22.44 63,847
2019-12-09 $25.24 $25.24 $25.20 $25.21 $22.43 89,707
2019-12-06 $25.19 $25.21 $25.15 $25.20 $22.42 53,180
2019-12-05 $25.09 $25.14 $25.09 $25.13 $22.36 98,476
2019-12-04 $24.98 $25.12 $24.98 $25.11 $22.34 160,963
2019-12-03 $25.08 $25.08 $24.95 $25.03 $22.27 45,612
2019-12-02 $25.18 $25.18 $25.04 $25.07 $22.26 41,642
2019-11-29 $25.21 $25.21 $25.13 $25.14 $22.32 36,196
2019-11-27 $25.20 $25.20 $25.14 $25.19 $22.37 85,179
2019-11-26 $25.20 $25.20 $25.11 $25.15 $22.33 71,114
2019-11-25 $25.04 $25.15 $25.04 $25.15 $22.33 40,715
2019-11-22 $24.99 $25.07 $24.99 $25.07 $22.26 28,053
2019-11-21 $25.00 $25.04 $24.99 $25.01 $22.21 37,420
2019-11-20 $25.08 $25.10 $25.02 $25.03 $22.22 30,380
2019-11-19 $25.01 $25.14 $25.01 $25.06 $22.25 82,987
2019-11-18 $24.99 $25.10 $24.99 $25.07 $22.26 41,169
2019-11-15 $25.09 $25.09 $25.02 $25.07 $22.26 192,822
2019-11-14 $25.05 $25.05 $24.99 $25.02 $22.21 54,726
2019-11-13 $25.00 $25.02 $24.96 $25.01 $22.21 96,910
2019-11-12 $25.02 $25.06 $25.02 $25.04 $22.23 53,901
2019-11-11 $25.13 $25.13 $25.05 $25.07 $22.26 36,363
2019-11-08 $25.13 $25.14 $25.04 $25.09 $22.28 69,440
2019-11-07 $25.09 $25.16 $25.08 $25.09 $22.28 72,789
2019-11-06 $25.18 $25.18 $25.08 $25.13 $22.31 46,453
2019-11-05 $25.24 $25.24 $25.06 $25.09 $22.28 28,195
2019-11-04 $25.18 $25.21 $25.16 $25.17 $22.35 30,905
2019-11-01 $25.08 $25.23 $25.07 $25.22 $22.35 47,522
2019-10-31 $25.05 $25.10 $25.03 $25.09 $22.23 34,056
2019-10-30 $25.15 $25.15 $24.98 $25.10 $22.24 30,365
2019-10-29 $25.06 $25.10 $25.04 $25.06 $22.21 280,600
2019-10-28 $25.12 $25.12 $25.07 $25.11 $22.25 38,454
2019-10-25 $25.11 $25.12 $25.06 $25.09 $22.23 98,179
2019-10-24 $25.14 $25.14 $25.09 $25.11 $22.25 14,030
2019-10-23 $25.00 $25.14 $25.00 $25.14 $22.28 64,278
2019-10-22 $25.10 $25.11 $25.04 $25.10 $22.24 32,920
2019-10-21 $24.94 $25.09 $24.94 $25.04 $22.19 57,508
2019-10-18 $25.01 $25.03 $24.95 $25.02 $22.17 22,242
2019-10-17 $24.92 $24.97 $24.92 $24.96 $22.12 43,500
2019-10-16 $24.80 $24.90 $24.80 $24.90 $22.07 28,002
2019-10-15 $24.90 $24.93 $24.84 $24.89 $22.06 38,768
2019-10-14 $24.78 $24.87 $24.78 $24.85 $22.02 34,137
2019-10-11 $24.74 $24.91 $24.74 $24.87 $22.04 38,386
2019-10-10 $24.69 $24.75 $24.66 $24.74 $21.92 47,917
2019-10-09 $24.75 $24.75 $24.63 $24.69 $21.88 176,714
2019-10-08 $24.75 $24.76 $24.62 $24.63 $21.83 92,858
2019-10-07 $24.83 $24.83 $24.72 $24.74 $21.92 45,402
2019-10-04 $24.71 $24.82 $24.70 $24.82 $21.99 43,848
2019-10-03 $24.58 $24.67 $24.54 $24.67 $21.86 43,820
2019-10-02 $24.68 $24.68 $24.51 $24.57 $21.77 41,908
2019-10-01 $25.02 $25.02 $24.85 $24.89 $21.88 74,632
2019-09-30 $25.05 $25.05 $24.95 $24.97 $21.95 34,722
2019-09-27 $25.06 $25.06 $24.91 $24.91 $21.90 125,189
2019-09-26 $24.93 $25.02 $24.93 $24.99 $21.97 40,078
2019-09-25 $24.96 $25.00 $24.87 $24.96 $21.95 49,934
2019-09-24 $25.11 $25.14 $24.97 $25.01 $21.99 1,233,090
2019-09-23 $24.99 $25.10 $24.99 $25.06 $22.03 264,836
2019-09-20 $25.06 $25.07 $24.94 $25.07 $22.04 27,821
2019-09-19 $24.93 $25.05 $24.93 $24.99 $21.97 31,014
2019-09-18 $24.97 $25.02 $24.88 $24.92 $21.91 22,404
2019-09-17 $24.96 $24.96 $24.82 $24.96 $21.95 39,056
2019-09-16 $24.80 $24.96 $24.80 $24.91 $21.90 40,141
2019-09-13 $24.91 $24.97 $24.86 $24.89 $21.88 34,906
2019-09-12 $24.93 $25.04 $24.93 $24.98 $21.96 50,980
2019-09-11 $24.81 $24.94 $24.81 $24.92 $21.91 36,213
2019-09-10 $24.80 $24.92 $24.80 $24.82 $21.82 100,643
2019-09-09 $24.92 $24.92 $24.82 $24.88 $21.87 83,567
2019-09-06 $24.79 $24.90 $24.79 $24.88 $21.87 35,873
2019-09-05 $24.91 $24.91 $24.77 $24.83 $21.83 75,048
2019-09-04 $24.69 $24.79 $24.67 $24.77 $21.78 39,990
2019-09-03 $24.55 $24.67 $24.55 $24.64 $21.62 27,819
2019-08-30 $24.74 $24.75 $24.61 $24.69 $21.67 30,987
2019-08-29 $24.74 $24.74 $24.59 $24.66 $21.64 116,594
2019-08-28 $24.59 $24.63 $24.56 $24.63 $21.61 47,400
2019-08-27 $24.76 $24.76 $24.57 $24.63 $21.61 18,282
2019-08-26 $24.63 $24.70 $24.60 $24.67 $21.65 26,315
2019-08-23 $24.78 $24.83 $24.60 $24.63 $21.61 58,209
2019-08-22 $24.71 $24.79 $24.71 $24.76 $21.73 31,504
2019-08-21 $24.68 $24.80 $24.68 $24.77 $21.74 24,152
2019-08-20 $24.65 $24.72 $24.64 $24.68 $21.66 24,943
2019-08-19 $24.65 $24.73 $24.64 $24.70 $21.68 20,189
2019-08-16 $24.59 $24.67 $24.56 $24.66 $21.64 49,430
2019-08-15 $24.52 $24.52 $24.45 $24.51 $21.51 27,919
2019-08-14 $24.65 $24.65 $24.43 $24.45 $21.46 31,282
2019-08-13 $24.68 $24.81 $24.67 $24.76 $21.73 19,707
2019-08-12 $24.76 $24.81 $24.69 $24.71 $21.68 30,282
2019-08-09 $24.93 $24.93 $24.80 $24.88 $21.83 29,374
2019-08-08 $24.80 $24.96 $24.79 $24.93 $21.88 180,737
2019-08-07 $24.79 $24.80 $24.60 $24.79 $21.75 20,505
2019-08-06 $24.64 $24.74 $24.58 $24.74 $21.71 54,153
2019-08-05 $24.80 $24.80 $24.48 $24.59 $21.58 37,258
2019-08-02 $24.85 $24.89 $24.80 $24.85 $21.81 30,196
2019-08-01 $24.98 $25.09 $24.93 $24.97 $21.87 25,351
2019-07-31 $25.00 $25.11 $24.86 $24.99 $21.89 105,675
2019-07-30 $25.12 $25.12 $25.00 $25.04 $21.93 73,742
2019-07-29 $25.07 $25.13 $25.07 $25.12 $22.00 40,375
2019-07-26 $25.07 $25.17 $25.07 $25.09 $21.97 33,859
2019-07-25 $25.08 $25.15 $25.06 $25.09 $21.97 31,307
2019-07-24 $25.19 $25.19 $25.11 $25.15 $22.03 27,527
2019-07-23 $25.17 $25.17 $25.08 $25.13 $22.01 40,679
2019-07-22 $25.14 $25.14 $25.03 $25.07 $21.96 37,926
2019-07-19 $25.02 $25.07 $24.99 $25.03 $21.92 25,068
2019-07-18 $25.07 $25.08 $24.97 $25.07 $21.96 40,674
2019-07-17 $24.98 $25.02 $24.98 $25.02 $21.91 37,521
2019-07-16 $24.99 $25.05 $24.96 $25.02 $21.91 41,978
2019-07-15 $25.08 $25.08 $25.01 $25.08 $21.97 36,004
2019-07-12 $25.07 $25.07 $24.99 $25.05 $21.94 36,397
2019-07-11 $24.96 $25.03 $24.93 $24.99 $21.89 555,376
2019-07-10 $24.93 $25.03 $24.93 $25.01 $21.90 46,011
2019-07-09 $25.01 $25.01 $24.89 $24.93 $21.83 57,351
2019-07-08 $25.08 $25.08 $24.95 $24.96 $21.86 28,846
2019-07-05 $25.10 $25.10 $24.95 $25.04 $21.93 27,013
2019-07-03 $24.95 $25.12 $24.95 $25.06 $21.95 32,217
2019-07-02 $24.98 $24.99 $24.91 $24.96 $21.86 69,122
2019-07-01 $25.32 $25.32 $25.14 $25.17 $21.83 37,103
2019-06-28 $25.18 $25.18 $25.08 $25.13 $21.80 40,603
2019-06-27 $24.93 $25.08 $24.93 $25.06 $21.74 39,822
2019-06-26 $25.11 $25.11 $24.95 $24.97 $21.66 45,861
2019-06-25 $25.14 $25.14 $24.95 $24.97 $21.66 30,305
2019-06-24 $25.00 $25.08 $25.00 $25.06 $21.74 30,360
2019-06-21 $25.14 $25.14 $25.00 $25.05 $21.73 54,799
2019-06-20 $25.00 $25.11 $25.00 $25.11 $21.79 37,499
2019-06-19 $24.81 $24.99 $24.81 $24.99 $21.67 36,421
2019-06-18 $24.72 $24.86 $24.72 $24.83 $21.54 76,758
2019-06-17 $24.75 $24.75 $24.66 $24.67 $21.40 26,922
2019-06-14 $24.74 $24.74 $24.66 $24.70 $21.43 67,449
2019-06-13 $24.75 $24.75 $24.67 $24.72 $21.44 48,193
2019-06-12 $24.77 $24.77 $24.65 $24.66 $21.39 32,754
2019-06-11 $24.73 $24.80 $24.67 $24.71 $21.44 38,330
2019-06-10 $24.67 $24.72 $24.65 $24.70 $21.42 21,756
2019-06-07 $24.57 $24.70 $24.57 $24.67 $21.40 49,003
2019-06-06 $24.60 $24.60 $24.49 $24.56 $21.31 13,454
2019-06-05 $24.46 $24.54 $24.43 $24.47 $21.23 28,139
2019-06-04 $24.27 $24.47 $24.27 $24.47 $21.23 20,423
2019-06-03 $24.32 $24.32 $24.23 $24.31 $21.04 30,290
2019-05-31 $24.25 $24.25 $24.13 $24.21 $20.96 22,872
2019-05-30 $24.26 $24.33 $24.26 $24.30 $21.04 17,402
2019-05-29 $24.35 $24.35 $24.25 $24.27 $21.01 44,447
2019-05-28 $24.51 $24.51 $24.36 $24.36 $21.09 20,834
2019-05-24 $24.35 $24.47 $24.35 $24.46 $21.17 43,794
2019-05-23 $24.38 $24.38 $24.33 $24.36 $21.09 32,418
2019-05-22 $24.39 $24.48 $24.39 $24.44 $21.16 23,042
2019-05-21 $24.36 $24.50 $24.36 $24.45 $21.17 49,636
2019-05-20 $24.36 $24.44 $24.36 $24.40 $21.12 14,137
2019-05-17 $24.52 $24.52 $24.40 $24.40 $21.12 48,820
2019-05-16 $24.50 $24.57 $24.50 $24.50 $21.21 24,055
2019-05-15 $24.33 $24.50 $24.33 $24.50 $21.21 214,292
2019-05-14 $24.34 $24.48 $24.34 $24.44 $21.16 11,190
2019-05-13 $24.44 $24.44 $24.32 $24.32 $21.05 47,682
2019-05-10 $24.56 $24.57 $24.42 $24.55 $21.25 26,730
2019-05-09 $24.53 $24.54 $24.36 $24.48 $21.19 249,137
2019-05-08 $24.55 $24.59 $24.51 $24.52 $21.23 20,251
2019-05-07 $24.60 $24.63 $24.50 $24.55 $21.25 39,839
2019-05-06 $24.66 $24.68 $24.60 $24.66 $21.35 37,181
2019-05-03 $24.72 $24.75 $24.68 $24.73 $21.41 31,735
2019-05-02 $24.64 $24.70 $24.61 $24.64 $21.33 36,357
2019-05-01 $24.74 $24.90 $24.74 $24.75 $21.38 23,076
2019-04-30 $24.85 $24.85 $24.76 $24.84 $21.46 62,843
2019-04-29 $24.75 $24.82 $24.75 $24.80 $21.43 48,909
2019-04-26 $24.71 $24.82 $24.71 $24.79 $21.42 63,102
2019-04-25 $24.76 $24.79 $24.67 $24.71 $21.35 49,267
2019-04-24 $24.91 $24.91 $24.78 $24.82 $21.44 60,606
2019-04-23 $24.78 $24.86 $24.77 $24.85 $21.47 22,532
2019-04-22 $24.83 $24.83 $24.76 $24.80 $21.43 44,138
2019-04-18 $24.87 $24.87 $24.78 $24.82 $21.44 42,123
2019-04-17 $24.87 $24.87 $24.82 $24.83 $21.45 28,891
2019-04-16 $24.84 $24.84 $24.81 $24.81 $21.43 25,945
2019-04-15 $24.80 $24.84 $24.80 $24.82 $21.44 38,118
2019-04-12 $24.82 $24.84 $24.79 $24.83 $21.45 34,145
2019-04-11 $24.84 $24.84 $24.75 $24.75 $21.38 27,078
2019-04-10 $24.77 $24.80 $24.73 $24.79 $21.42 27,021
2019-04-09 $24.76 $24.76 $24.70 $24.71 $21.35 41,543
2019-04-08 $24.85 $24.85 $24.73 $24.75 $21.38 41,428
2019-04-05 $24.70 $24.77 $24.70 $24.76 $21.39 41,046
2019-04-04 $24.70 $24.73 $24.67 $24.73 $21.37 26,835
2019-04-03 $24.78 $24.78 $24.68 $24.69 $21.33 40,884
2019-04-02 $24.69 $24.69 $24.60 $24.68 $21.32 40,567
2019-04-01 $24.72 $24.82 $24.72 $24.80 $21.29 51,787
2019-03-29 $24.77 $24.77 $24.67 $24.72 $21.22 54,136
2019-03-28 $24.62 $24.69 $24.62 $24.67 $21.17 41,105
2019-03-27 $24.78 $24.78 $24.61 $24.68 $21.18 20,178
2019-03-26 $24.74 $24.74 $24.66 $24.72 $21.22 38,309
2019-03-25 $24.68 $24.68 $24.59 $24.66 $21.17 38,124
2019-03-22 $24.76 $24.78 $24.60 $24.62 $21.13 32,417
2019-03-21 $24.86 $24.86 $24.75 $24.81 $21.29 29,138
2019-03-20 $24.70 $24.84 $24.66 $24.80 $21.29 74,059
2019-03-19 $24.70 $24.78 $24.70 $24.73 $21.23 102,763
2019-03-18 $24.73 $24.74 $24.70 $24.70 $21.20 41,035
2019-03-15 $24.67 $24.70 $24.65 $24.70 $21.20 29,409
2019-03-14 $24.65 $24.65 $24.60 $24.63 $21.14 23,688
2019-03-13 $24.60 $24.64 $24.56 $24.62 $21.13 49,627
2019-03-12 $24.53 $24.57 $24.52 $24.56 $21.08 54,574
2019-03-11 $24.37 $24.52 $24.37 $24.52 $21.05 42,372
2019-03-08 $24.42 $24.42 $24.31 $24.40 $20.94 33,920
2019-03-07 $24.40 $24.44 $24.36 $24.38 $20.93 39,416
2019-03-06 $24.45 $24.52 $24.43 $24.45 $20.99 74,212
2019-03-05 $24.57 $24.57 $24.45 $24.49 $21.02 37,077
2019-03-04 $24.55 $24.56 $24.40 $24.51 $21.04 70,419
2019-03-01 $24.64 $24.64 $24.53 $24.58 $21.05 83,427
2019-02-28 $24.62 $24.62 $24.54 $24.57 $21.04 40,055
2019-02-27 $24.52 $24.60 $24.52 $24.58 $21.05 37,276
2019-02-26 $24.51 $24.62 $24.51 $24.61 $21.08 41,908
2019-02-25 $24.66 $24.66 $24.55 $24.57 $21.04 63,678
2019-02-22 $24.55 $24.56 $24.45 $24.51 $20.99 25,679
2019-02-21 $24.50 $24.50 $24.40 $24.42 $20.91 34,934
2019-02-20 $24.46 $24.50 $24.45 $24.48 $20.97 54,247
2019-02-19 $24.49 $24.50 $24.41 $24.45 $20.94 75,908
2019-02-15 $24.34 $24.44 $24.34 $24.40 $20.90 33,022
2019-02-14 $24.30 $24.38 $24.30 $24.34 $20.85 54,147
2019-02-13 $24.36 $24.44 $24.35 $24.35 $20.85 95,631
2019-02-12 $24.42 $24.46 $24.34 $24.37 $20.87 1,049,656
2019-02-11 $24.43 $24.44 $24.31 $24.34 $20.85 59,459
2019-02-08 $24.30 $24.39 $24.30 $24.39 $20.89 73,233
2019-02-07 $24.50 $24.50 $24.35 $24.38 $20.88 40,175
2019-02-06 $24.59 $24.59 $24.46 $24.51 $20.99 129,754
2019-02-05 $24.42 $24.56 $24.42 $24.56 $21.03 69,460
2019-02-04 $24.46 $24.47 $24.35 $24.47 $20.96 54,493
2019-02-01 $24.66 $24.66 $24.52 $24.60 $20.95 128,364
2019-01-31 $24.44 $24.61 $24.44 $24.61 $20.96 69,108
2019-01-30 $24.29 $24.50 $24.29 $24.46 $20.83 69,813
2019-01-29 $24.31 $24.33 $24.26 $24.30 $20.69 40,726
2019-01-28 $24.32 $24.32 $24.21 $24.23 $20.63 85,221
2019-01-25 $24.24 $24.34 $24.24 $24.32 $20.71 72,007
2019-01-24 $24.12 $24.23 $24.12 $24.20 $20.61 230,852
2019-01-23 $24.04 $24.16 $24.04 $24.12 $20.54 52,817
2019-01-22 $24.17 $24.17 $24.00 $24.05 $20.48 54,888
2019-01-18 $24.19 $24.19 $24.08 $24.13 $20.55 34,976
2019-01-17 $23.99 $24.06 $23.97 $24.06 $20.49 59,226
2019-01-16 $23.98 $24.02 $23.98 $24.00 $20.44 26,732
2019-01-15 $23.88 $23.97 $23.88 $23.95 $20.39 32,087
2019-01-14 $23.93 $23.96 $23.89 $23.93 $20.38 41,971
2019-01-11 $23.94 $23.97 $23.91 $23.96 $20.40 37,577
2019-01-10 $23.92 $23.96 $23.84 $23.96 $20.40 96,692
2019-01-09 $23.79 $23.93 $23.79 $23.91 $20.36 25,975
2019-01-08 $23.74 $23.80 $23.72 $23.80 $20.27 60,233
2019-01-07 $23.67 $23.81 $23.67 $23.74 $20.21 56,805
2019-01-04 $23.55 $23.66 $23.47 $23.64 $20.13 68,558
2019-01-03 $23.33 $23.40 $23.19 $23.39 $19.92 26,226
2019-01-02 $23.20 $23.33 $23.16 $23.33 $19.87 95,305
2018-12-31 $23.21 $23.30 $23.18 $23.28 $19.82 137,307
2018-12-28 $23.13 $23.32 $23.13 $23.27 $19.81 192,969
2018-12-27 $23.24 $23.31 $23.14 $23.27 $19.65 88,241
2018-12-26 $23.03 $23.32 $23.01 $23.27 $19.65 160,149
2018-12-24 $23.06 $23.14 $23.02 $23.02 $19.43 57,272
2018-12-21 $23.27 $23.44 $23.13 $23.17 $19.56 68,054
2018-12-20 $23.46 $23.61 $23.21 $23.27 $19.65 91,113
2018-12-19 $23.63 $23.66 $23.44 $23.50 $19.84 51,352
2018-12-18 $23.54 $23.64 $23.48 $23.52 $19.86 58,787
2018-12-17 $23.75 $23.75 $23.52 $23.54 $19.87 49,959
2018-12-14 $23.66 $23.80 $23.66 $23.72 $20.03 57,677
2018-12-13 $23.77 $23.84 $23.77 $23.82 $20.11 60,502
2018-12-12 $23.84 $23.93 $23.80 $23.80 $20.09 54,875
2018-12-11 $23.72 $23.87 $23.69 $23.69 $20.00 52,833
2018-12-10 $23.83 $23.83 $23.60 $23.72 $20.03 71,968
2018-12-07 $23.78 $23.91 $23.73 $23.81 $20.10 81,299
2018-12-06 $23.82 $23.83 $23.63 $23.82 $20.11 72,533
2018-12-04 $23.96 $24.00 $23.81 $23.85 $20.14 52,732
2018-12-03 $23.95 $24.10 $23.95 $24.03 $20.24 147,307
2018-11-30 $23.93 $23.96 $23.87 $23.91 $20.13 55,019
2018-11-29 $24.00 $24.03 $23.93 $23.99 $20.20 24,393
2018-11-28 $23.78 $24.00 $23.76 $24.00 $20.21 63,481
2018-11-27 $23.80 $23.80 $23.73 $23.77 $20.02 25,622
2018-11-26 $23.74 $23.86 $23.74 $23.80 $20.04 24,952
2018-11-23 $23.74 $23.75 $23.74 $23.75 $20.00 3,950
2018-11-21 $23.72 $23.86 $23.72 $23.79 $20.03 21,250
2018-11-20 $23.75 $23.77 $23.65 $23.65 $19.92 41,809
2018-11-19 $23.90 $23.93 $23.82 $23.87 $20.10 30,527
2018-11-16 $23.78 $23.92 $23.78 $23.91 $20.13 22,030
2018-11-15 $23.86 $23.91 $23.78 $23.86 $20.09 64,307
2018-11-14 $23.95 $24.02 $23.89 $23.97 $20.19 73,576
2018-11-13 $24.00 $24.05 $23.94 $23.94 $20.16 22,009
2018-11-12 $24.06 $24.08 $23.94 $23.98 $20.19 306,556
2018-11-09 $24.03 $24.13 $24.03 $24.12 $20.31 60,784
2018-11-08 $24.20 $24.20 $24.08 $24.12 $20.31 33,589
2018-11-07 $24.08 $24.21 $24.08 $24.18 $20.36 306,327
2018-11-06 $23.94 $24.06 $23.94 $24.05 $20.25 36,347
2018-11-05 $23.88 $24.04 $23.88 $23.99 $20.20 47,864
2018-11-02 $24.07 $24.07 $23.88 $23.92 $20.14 29,638
2018-11-01 $24.00 $24.05 $23.93 $24.02 $20.17 20,065
2018-10-31 $23.88 $23.98 $23.88 $23.94 $20.11 44,004
2018-10-30 $23.86 $23.92 $23.82 $23.89 $20.06 17,798
2018-10-29 $23.92 $23.98 $23.75 $23.83 $20.01 24,594
2018-10-26 $23.82 $23.96 $23.75 $23.83 $20.01 82,073
2018-10-25 $23.82 $23.94 $23.82 $23.90 $20.07 24,704
2018-10-24 $24.00 $24.00 $23.85 $23.87 $20.05 52,374
2018-10-23 $23.92 $24.00 $23.88 $23.94 $20.11 31,868
2018-10-22 $24.01 $24.09 $24.00 $24.01 $20.16 30,868
2018-10-19 $24.01 $24.12 $24.01 $24.05 $20.20 23,705
2018-10-18 $24.18 $24.18 $24.00 $24.01 $20.16 49,475
2018-10-17 $24.14 $24.22 $24.12 $24.18 $20.31 61,170
2018-10-16 $24.13 $24.22 $24.13 $24.22 $20.34 102,935
2018-10-15 $23.95 $24.10 $23.95 $24.04 $20.19 38,532
2018-10-12 $23.99 $24.08 $23.92 $23.97 $20.13 39,658
2018-10-11 $24.01 $24.10 $23.94 $23.94 $20.11 48,811
2018-10-10 $24.26 $24.29 $24.08 $24.09 $20.23 56,472
2018-10-09 $24.23 $24.25 $24.17 $24.25 $20.37 67,586
2018-10-08 $24.20 $24.23 $24.15 $24.20 $20.32 36,337
2018-10-05 $24.27 $24.30 $24.19 $24.23 $20.35 26,219
2018-10-04 $24.41 $24.41 $24.25 $24.27 $20.38 53,710
2018-10-03 $24.52 $24.58 $24.42 $24.46 $20.54 29,919
2018-10-02 $24.60 $24.60 $24.51 $24.54 $20.61 21,662
2018-10-01 $24.79 $24.79 $24.70 $24.73 $20.62 52,568
2018-09-28 $24.69 $24.75 $24.69 $24.74 $20.62 15,841
2018-09-27 $24.75 $24.79 $24.73 $24.76 $20.64 29,037
2018-09-26 $24.66 $24.74 $24.66 $24.74 $20.62 27,548
2018-09-25 $24.67 $24.72 $24.67 $24.68 $20.57 38,966
2018-09-24 $24.67 $24.75 $24.66 $24.66 $20.56 32,700
2018-09-21 $24.67 $24.74 $24.67 $24.74 $20.62 33,647
2018-09-20 $24.58 $24.70 $24.58 $24.69 $20.58 36,982
2018-09-19 $24.66 $24.66 $24.58 $24.58 $20.49 37,465
2018-09-18 $24.61 $24.68 $24.60 $24.64 $20.54 38,433
2018-09-17 $24.56 $24.66 $24.56 $24.61 $20.52 19,569
2018-09-14 $24.59 $24.61 $24.56 $24.58 $20.49 29,571
2018-09-13 $24.61 $24.64 $24.59 $24.62 $20.52 27,096
2018-09-12 $24.48 $24.56 $24.48 $24.55 $20.47 25,000
2018-09-11 $24.55 $24.55 $24.45 $24.52 $20.44 33,701
2018-09-10 $24.49 $24.56 $24.49 $24.52 $20.44 25,728
2018-09-07 $24.46 $24.51 $24.44 $24.51 $20.43 92,965
2018-09-06 $24.51 $24.57 $24.51 $24.56 $20.47 38,792
2018-09-05 $24.48 $24.55 $24.48 $24.51 $20.43 47,018
2018-09-04 $24.65 $24.65 $24.56 $24.57 $20.44 36,191
2018-08-31 $24.65 $24.73 $24.63 $24.66 $20.51 21,148
2018-08-30 $24.71 $24.76 $24.69 $24.69 $20.54 18,537
2018-08-29 $24.79 $24.82 $24.75 $24.79 $20.62 17,188
2018-08-28 $24.76 $24.81 $24.75 $24.75 $20.59 34,508
2018-08-27 $24.77 $24.83 $24.77 $24.79 $20.62 22,651
2018-08-24 $24.66 $24.77 $24.66 $24.77 $20.60 21,613
2018-08-23 $24.70 $24.77 $24.68 $24.68 $20.53 19,655
2018-08-22 $24.82 $24.82 $24.75 $24.76 $20.60 21,601
2018-08-21 $24.76 $24.81 $24.74 $24.74 $20.58 27,682
2018-08-20 $24.74 $24.74 $24.68 $24.72 $20.56 81,697
2018-08-17 $24.54 $24.69 $24.54 $24.68 $20.53 20,670
2018-08-16 $24.49 $24.62 $24.49 $24.57 $20.44 21,952
2018-08-15 $24.44 $24.52 $24.44 $24.49 $20.37 23,638
2018-08-14 $24.46 $24.58 $24.46 $24.53 $20.41 46,467
2018-08-13 $24.50 $24.53 $24.46 $24.47 $20.36 53,350
2018-08-10 $24.56 $24.62 $24.51 $24.51 $20.39 45,799
2018-08-09 $24.66 $24.78 $24.65 $24.70 $20.55 53,875
2018-08-08 $24.76 $24.76 $24.66 $24.73 $20.57 41,121
2018-08-07 $24.80 $24.80 $24.70 $24.74 $20.58 26,138
2018-08-06 $24.69 $24.78 $24.69 $24.71 $20.55 22,018
2018-08-03 $24.68 $24.78 $24.68 $24.73 $20.57 29,898
2018-08-02 $24.66 $24.75 $24.66 $24.71 $20.55 28,255
2018-08-01 $24.81 $24.84 $24.74 $24.81 $20.59 29,269
2018-07-31 $24.80 $24.92 $24.80 $24.85 $20.62 38,779
2018-07-30 $24.81 $24.85 $24.75 $24.80 $20.58 29,255
2018-07-27 $24.80 $24.82 $24.74 $24.76 $20.55 21,995
2018-07-26 $24.72 $24.79 $24.72 $24.72 $20.52 25,992
2018-07-25 $24.61 $24.78 $24.61 $24.78 $20.57 20,945
2018-07-24 $24.59 $24.69 $24.59 $24.63 $20.44 35,182
2018-07-23 $24.64 $24.66 $24.60 $24.60 $20.42 46,744
2018-07-20 $24.68 $24.70 $24.64 $24.70 $20.50 20,950
2018-07-19 $24.62 $24.65 $24.58 $24.61 $20.42 37,852
2018-07-18 $24.68 $24.68 $24.57 $24.65 $20.46 25,751
2018-07-17 $24.64 $24.67 $24.61 $24.62 $20.43 42,331
2018-07-16 $24.65 $24.65 $24.61 $24.63 $20.44 28,602
2018-07-13 $24.66 $24.69 $24.65 $24.67 $20.47 66,281
2018-07-12 $24.70 $24.70 $24.63 $24.64 $20.45 17,412
2018-07-11 $24.70 $24.73 $24.59 $24.61 $20.42 286,109
2018-07-10 $24.76 $24.76 $24.67 $24.71 $20.51 31,847
2018-07-09 $24.68 $24.70 $24.67 $24.67 $20.47 44,342
2018-07-06 $24.60 $24.69 $24.59 $24.68 $20.48 113,431
2018-07-05 $24.49 $24.56 $24.41 $24.56 $20.38 78,672
2018-07-03 $24.41 $24.47 $24.40 $24.40 $20.25 10,464
2018-07-02 $24.56 $24.56 $24.47 $24.52 $20.17 82,710
2018-06-29 $24.61 $24.63 $24.52 $24.56 $20.20 24,091
2018-06-28 $24.46 $24.58 $24.46 $24.54 $20.18 14,079
2018-06-27 $24.54 $24.60 $24.47 $24.51 $20.16 19,708
2018-06-26 $24.56 $24.62 $24.54 $24.56 $20.20 72,628
2018-06-25 $24.61 $24.64 $24.55 $24.59 $20.23 24,164
2018-06-22 $24.60 $24.70 $24.60 $24.67 $20.29 19,583
2018-06-21 $24.56 $24.60 $24.56 $24.56 $20.20 35,063
2018-06-20 $24.56 $24.64 $24.56 $24.62 $20.25 28,661
2018-06-19 $24.47 $24.62 $24.46 $24.58 $20.22 32,022
2018-06-18 $24.53 $24.61 $24.53 $24.60 $20.23 28,153
2018-06-15 $24.60 $24.63 $24.57 $24.59 $20.23 27,044
2018-06-14 $24.66 $24.70 $24.61 $24.62 $20.25 37,217
2018-06-13 $24.61 $24.68 $24.54 $24.58 $20.22 65,824
2018-06-12 $24.72 $24.72 $24.65 $24.65 $20.27 25,927
2018-06-11 $24.66 $24.74 $24.66 $24.74 $20.35 30,270
2018-06-08 $24.69 $24.72 $24.65 $24.70 $20.32 15,844
2018-06-07 $24.63 $24.70 $24.63 $24.68 $20.30 41,553
2018-06-06 $24.57 $24.66 $24.57 $24.66 $20.28 40,228
2018-06-05 $24.62 $24.66 $24.59 $24.62 $20.25 32,505
2018-06-04 $24.62 $24.69 $24.62 $24.67 $20.29 27,335
2018-06-01 $24.76 $24.76 $24.64 $24.67 $20.24 21,627
2018-05-31 $24.68 $24.69 $24.63 $24.63 $20.21 28,101
2018-05-30 $24.61 $24.76 $24.61 $24.76 $20.31 23,519
2018-05-29 $24.71 $24.71 $24.56 $24.63 $20.21 38,820
2018-05-25 $24.70 $24.72 $24.63 $24.69 $20.26 18,577
2018-05-24 $24.66 $24.75 $24.66 $24.70 $20.26 28,586
2018-05-23 $24.72 $24.75 $24.65 $24.74 $20.30 12,863
2018-05-22 $24.81 $24.81 $24.63 $24.67 $20.24 33,050
2018-05-21 $24.64 $24.69 $24.62 $24.69 $20.26 19,219
2018-05-18 $24.54 $24.63 $24.54 $24.63 $20.21 175,527
2018-05-17 $24.60 $24.65 $24.59 $24.63 $20.21 35,598
2018-05-16 $24.56 $24.68 $24.56 $24.65 $20.22 18,891
2018-05-15 $24.65 $24.66 $24.58 $24.63 $20.21 74,270
2018-05-14 $24.75 $24.80 $24.73 $24.73 $20.29 30,601
2018-05-11 $24.69 $24.79 $24.69 $24.79 $20.34 32,961
2018-05-10 $24.64 $24.74 $24.64 $24.72 $20.28 25,981
2018-05-09 $24.61 $24.62 $24.53 $24.59 $20.17 38,154
2018-05-08 $24.66 $24.66 $24.53 $24.55 $20.14 20,832
2018-05-07 $24.65 $24.71 $24.65 $24.65 $20.22 17,067
2018-05-04 $24.55 $24.71 $24.52 $24.69 $20.26 35,568
2018-05-03 $24.54 $24.64 $24.54 $24.59 $20.17 27,986
2018-05-02 $24.62 $24.67 $24.56 $24.61 $20.19 34,212
2018-05-01 $24.69 $24.74 $24.66 $24.74 $20.24 28,726
2018-04-30 $24.88 $24.88 $24.74 $24.74 $20.24 40,120
2018-04-27 $24.75 $24.86 $24.75 $24.86 $20.34 29,355
2018-04-26 $24.72 $24.80 $24.72 $24.77 $20.27 16,661
2018-04-25 $24.63 $24.73 $24.63 $24.73 $20.24 41,051
2018-04-24 $24.82 $24.82 $24.69 $24.70 $20.21 39,114
2018-04-23 $24.78 $24.80 $24.74 $24.75 $20.25 40,459
2018-04-20 $24.84 $24.84 $24.77 $24.83 $20.32 32,758
2018-04-19 $24.98 $24.98 $24.86 $24.87 $20.35 25,260
2018-04-18 $25.06 $25.06 $24.94 $25.00 $20.46 43,428
2018-04-17 $24.96 $25.02 $24.95 $25.01 $20.47 100,335
2018-04-16 $24.94 $24.97 $24.90 $24.96 $20.42 35,109
2018-04-13 $24.87 $24.97 $24.87 $24.93 $20.40 32,856
2018-04-12 $24.95 $24.96 $24.88 $24.88 $20.36 28,103
2018-04-11 $24.91 $24.94 $24.87 $24.92 $20.39 24,848
2018-04-10 $24.92 $24.95 $24.85 $24.91 $20.38 53,975
2018-04-09 $24.85 $24.88 $24.80 $24.83 $20.32 29,940
2018-04-06 $24.78 $24.87 $24.72 $24.76 $20.26 23,360
2018-04-05 $24.76 $24.86 $24.76 $24.85 $20.33 37,918
2018-04-04 $24.75 $24.83 $24.66 $24.83 $20.32 42,075
2018-04-03 $24.78 $24.78 $24.65 $24.74 $20.24 35,826
2018-04-02 $24.88 $24.96 $24.76 $24.79 $20.16 27,052
2018-03-29 $24.85 $25.00 $24.85 $24.98 $20.31 29,105
2018-03-28 $24.74 $24.88 $24.74 $24.88 $20.23 42,268
2018-03-27 $24.84 $24.89 $24.77 $24.77 $20.14 32,388
2018-03-26 $24.70 $24.84 $24.70 $24.79 $20.16 27,471
2018-03-23 $24.84 $24.84 $24.63 $24.66 $20.05 47,397
2018-03-22 $24.76 $24.85 $24.71 $24.71 $20.09 28,218
2018-03-21 $24.80 $24.92 $24.80 $24.92 $20.26 24,023
2018-03-20 $24.85 $24.88 $24.82 $24.87 $20.22 23,589
2018-03-19 $24.90 $24.90 $24.81 $24.86 $20.21 17,595
2018-03-16 $24.96 $24.98 $24.91 $24.97 $20.30 18,168
2018-03-15 $25.04 $25.04 $24.89 $24.93 $20.27 23,157
2018-03-14 $24.95 $25.00 $24.94 $24.97 $20.30 31,816
2018-03-13 $24.98 $25.05 $24.91 $24.97 $20.30 24,023
2018-03-12 $24.90 $25.01 $24.90 $24.99 $20.32 20,859
2018-03-09 $24.90 $24.95 $24.83 $24.95 $20.29 40,455
2018-03-08 $24.85 $24.90 $24.85 $24.90 $20.25 76,887
2018-03-07 $24.78 $24.89 $24.78 $24.89 $20.24 112,590
2018-03-06 $24.81 $24.91 $24.81 $24.84 $20.20 19,811
2018-03-05 $24.72 $24.84 $24.72 $24.81 $20.17 19,430
2018-03-02 $24.62 $24.79 $24.62 $24.79 $20.16 29,856
2018-03-01 $24.87 $24.88 $24.75 $24.80 $20.12 37,354
2018-02-28 $25.05 $25.05 $24.84 $24.84 $20.15 61,962
2018-02-27 $25.26 $25.26 $24.97 $24.98 $20.26 67,434
2018-02-26 $25.14 $25.15 $25.07 $25.15 $20.40 44,194
2018-02-23 $24.96 $25.07 $24.89 $25.07 $20.34 30,108
2018-02-22 $24.82 $24.95 $24.80 $24.80 $20.12 44,680
2018-02-21 $24.90 $25.01 $24.79 $24.80 $20.12 43,708
2018-02-20 $25.10 $25.10 $24.89 $24.93 $20.22 64,995
2018-02-16 $24.97 $25.15 $24.97 $25.15 $20.40 31,228
2018-02-15 $24.96 $25.03 $24.86 $24.99 $20.27 168,174
2018-02-14 $24.69 $24.85 $24.69 $24.85 $20.16 332,016
2018-02-13 $24.68 $24.80 $24.68 $24.77 $20.09 31,498
2018-02-12 $24.73 $24.82 $24.65 $24.78 $20.10 47,166
2018-02-09 $24.71 $24.71 $24.39 $24.63 $19.98 38,455
2018-02-08 $24.89 $24.89 $24.59 $24.61 $19.96 35,811
2018-02-07 $24.96 $25.08 $24.84 $24.89 $20.19 29,700
2018-02-06 $24.53 $24.96 $24.52 $24.91 $20.21 61,602
2018-02-05 $25.02 $25.11 $24.73 $24.86 $20.17 65,137
2018-02-02 $25.30 $25.31 $25.13 $25.13 $20.39 75,282
2018-02-01 $25.66 $25.69 $25.56 $25.57 $20.61 57,932
2018-01-31 $25.69 $25.76 $25.57 $25.66 $20.68 121,456
2018-01-30 $25.65 $25.71 $25.62 $25.65 $20.67 41,164
2018-01-29 $25.90 $25.90 $25.70 $25.70 $20.71 60,771
2018-01-26 $25.90 $25.94 $25.86 $25.94 $20.91 41,398
2018-01-25 $25.87 $25.91 $25.85 $25.86 $20.84 78,972
2018-01-24 $25.96 $25.96 $25.82 $25.90 $20.87 25,878
2018-01-23 $25.78 $25.92 $25.78 $25.91 $20.88 171,013
2018-01-22 $25.83 $25.85 $25.78 $25.80 $20.79 57,245
2018-01-19 $25.69 $25.80 $25.69 $25.80 $20.79 19,299
2018-01-18 $25.84 $25.84 $25.73 $25.77 $20.77 73,008
2018-01-17 $25.82 $25.87 $25.80 $25.85 $20.83 37,151
2018-01-16 $25.85 $25.88 $25.76 $25.81 $20.80 30,505
2018-01-12 $25.81 $25.86 $25.76 $25.86 $20.84 53,030
2018-01-11 $25.78 $25.84 $25.69 $25.83 $20.82 96,195
2018-01-10 $25.67 $25.74 $25.65 $25.74 $20.74 69,095
2018-01-09 $25.83 $25.86 $25.75 $25.75 $20.75 82,087
2018-01-08 $25.80 $25.88 $25.80 $25.88 $20.86 30,233
2018-01-05 $25.87 $25.87 $25.77 $25.85 $20.83 44,148
2018-01-04 $25.83 $25.85 $25.78 $25.83 $20.82 24,673
2018-01-03 $25.71 $25.80 $25.71 $25.77 $20.77 55,223
2018-01-02 $25.85 $25.85 $25.73 $25.80 $20.79 92,189
2017-12-29 $25.78 $25.85 $25.78 $25.83 $20.82 46,030
2017-12-28 $25.85 $25.85 $25.76 $25.81 $20.80 20,371
2017-12-27 $25.84 $25.89 $25.81 $25.87 $20.78 38,293
2017-12-26 $25.92 $25.92 $25.78 $25.80 $20.72 28,588
2017-12-22 $25.79 $25.79 $25.74 $25.76 $20.69 21,632
2017-12-21 $25.79 $25.81 $25.72 $25.73 $20.67 25,070
2017-12-20 $25.72 $25.75 $25.68 $25.73 $20.67 92,974
2017-12-19 $25.79 $25.85 $25.73 $25.74 $20.68 35,636
2017-12-18 $25.92 $25.92 $25.85 $25.87 $20.78 42,418
2017-12-15 $25.84 $25.88 $25.78 $25.85 $20.76 31,791
2017-12-14 $25.80 $25.80 $25.72 $25.76 $20.69 19,137
2017-12-13 $25.75 $25.82 $25.70 $25.80 $20.72 23,975
2017-12-12 $25.68 $25.75 $25.68 $25.73 $20.67 38,075
2017-12-11 $25.70 $25.76 $25.70 $25.73 $20.67 15,445
2017-12-08 $25.75 $25.75 $25.65 $25.74 $20.68 34,588
2017-12-07 $25.62 $25.73 $25.62 $25.65 $20.60 31,341
2017-12-06 $25.71 $25.72 $25.66 $25.69 $20.64 26,159
2017-12-05 $25.73 $25.73 $25.66 $25.66 $20.61 19,785
2017-12-04 $25.70 $25.77 $25.70 $25.70 $20.64 30,159
2017-12-01 $25.69 $25.70 $25.58 $25.68 $20.58 16,075
2017-11-30 $25.76 $25.77 $25.65 $25.69 $20.59 41,629
2017-11-29 $25.65 $25.69 $25.63 $25.69 $20.59 28,865
2017-11-28 $25.60 $25.69 $25.60 $25.66 $20.57 36,672
2017-11-27 $25.66 $25.67 $25.59 $25.62 $20.54 24,953
2017-11-24 $25.68 $25.68 $25.62 $25.65 $20.56 21,880
2017-11-22 $25.65 $25.67 $25.56 $25.67 $20.58 22,828
2017-11-21 $25.47 $25.57 $25.47 $25.57 $20.50 42,373
2017-11-20 $25.39 $25.48 $25.39 $25.45 $20.40 37,549
2017-11-17 $25.31 $25.44 $25.31 $25.44 $20.39 45,766
2017-11-16 $25.34 $25.44 $25.34 $25.42 $20.38 58,443
2017-11-15 $25.21 $25.30 $25.21 $25.30 $20.28 27,504
2017-11-14 $25.24 $25.33 $25.24 $25.30 $20.28 28,941
2017-11-13 $25.20 $25.33 $25.20 $25.33 $20.30 41,417
2017-11-10 $25.25 $25.33 $25.25 $25.26 $20.25 45,244
2017-11-09 $25.38 $25.42 $25.26 $25.36 $20.33 97,183
2017-11-08 $25.33 $25.42 $25.33 $25.41 $20.37 38,910
2017-11-07 $25.36 $25.41 $25.34 $25.38 $20.34 27,406
2017-11-06 $25.47 $25.47 $25.34 $25.41 $20.37 42,270
2017-11-03 $25.50 $25.50 $25.44 $25.45 $20.40 19,369
2017-11-02 $25.52 $25.56 $25.44 $25.50 $20.44 21,953
2017-11-01 $25.54 $25.64 $25.54 $25.60 $20.48 26,771
2017-10-31 $25.48 $25.59 $25.48 $25.57 $20.45 72,845
2017-10-30 $25.58 $25.62 $25.54 $25.56 $20.44 21,631
2017-10-27 $25.49 $25.59 $25.44 $25.58 $20.46 25,907
2017-10-26 $25.65 $25.65 $25.48 $25.50 $20.40 57,844
2017-10-25 $25.71 $25.71 $25.53 $25.60 $20.48 44,848
2017-10-24 $25.77 $25.77 $25.69 $25.72 $20.57 25,464
2017-10-23 $25.77 $25.81 $25.73 $25.77 $20.61 28,734
2017-10-20 $25.80 $25.83 $25.77 $25.77 $20.61 33,038
2017-10-19 $25.78 $25.86 $25.78 $25.81 $20.64 150,690
2017-10-18 $25.79 $25.85 $25.78 $25.80 $20.64 28,641
2017-10-17 $25.71 $25.83 $25.71 $25.83 $20.66 30,273
2017-10-16 $25.73 $25.82 $25.73 $25.77 $20.61 30,183
2017-10-13 $25.82 $25.82 $25.76 $25.79 $20.63 30,530
2017-10-12 $25.76 $25.78 $25.71 $25.77 $20.61 26,601
2017-10-11 $25.78 $25.82 $25.73 $25.73 $20.58 30,240
2017-10-10 $25.76 $25.78 $25.71 $25.76 $20.60 32,215
2017-10-09 $25.64 $25.72 $25.64 $25.68 $20.54 42,693
2017-10-06 $25.72 $25.72 $25.65 $25.71 $20.56 24,795
2017-10-05 $25.83 $25.83 $25.75 $25.76 $20.60 33,584
2017-10-04 $25.78 $25.78 $25.71 $25.78 $20.62 17,727
2017-10-03 $25.80 $25.80 $25.67 $25.78 $20.62 44,680
2017-10-02 $25.91 $25.94 $25.86 $25.94 $20.60 58,448
2017-09-29 $25.80 $25.91 $25.80 $25.89 $20.56 35,914
2017-09-28 $25.85 $25.87 $25.75 $25.86 $20.54 38,143
2017-09-27 $25.88 $25.88 $25.76 $25.82 $20.51 34,974
2017-09-26 $25.90 $25.91 $25.84 $25.89 $20.56 49,252
2017-09-25 $25.80 $25.88 $25.80 $25.88 $20.55 25,832
2017-09-22 $25.81 $25.85 $25.79 $25.83 $20.51 22,907
2017-09-21 $25.87 $25.87 $25.74 $25.74 $20.44 25,680
2017-09-20 $25.91 $25.91 $25.72 $25.80 $20.49 25,751
2017-09-19 $25.81 $25.83 $25.76 $25.83 $20.51 29,913
2017-09-18 $25.80 $25.80 $25.73 $25.75 $20.45 21,787
2017-09-15 $25.69 $25.79 $25.69 $25.79 $20.48 41,277
2017-09-14 $25.63 $25.73 $25.63 $25.71 $20.42 25,746
2017-09-13 $25.75 $25.75 $25.66 $25.69 $20.40 70,013
2017-09-12 $25.77 $25.78 $25.63 $25.74 $20.44 26,570
2017-09-11 $25.71 $25.75 $25.67 $25.74 $20.44 26,822
2017-09-08 $25.64 $25.70 $25.63 $25.67 $20.39 33,136
2017-09-07 $25.75 $25.75 $25.65 $25.71 $20.42 30,969
2017-09-06 $25.63 $25.70 $25.63 $25.68 $20.39 32,025
2017-09-05 $25.71 $25.77 $25.65 $25.69 $20.36 27,941
2017-09-01 $25.70 $25.78 $25.70 $25.77 $20.42 18,393
2017-08-31 $25.59 $25.74 $25.59 $25.73 $20.39 28,150
2017-08-30 $25.59 $25.65 $25.57 $25.65 $20.33 33,817
2017-08-29 $25.59 $25.67 $25.58 $25.63 $20.31 19,100
2017-08-28 $25.69 $25.69 $25.59 $25.65 $20.33 28,627
2017-08-25 $25.62 $25.69 $25.62 $25.69 $20.36 22,759
2017-08-24 $25.66 $25.66 $25.55 $25.63 $20.31 41,251
2017-08-23 $25.62 $25.63 $25.54 $25.62 $20.31 47,035
2017-08-22 $25.60 $25.61 $25.52 $25.61 $20.30 17,374
2017-08-21 $25.58 $25.58 $25.47 $25.54 $20.24 22,241
2017-08-18 $25.44 $25.52 $25.44 $25.51 $20.22 42,759
2017-08-17 $25.59 $25.59 $25.49 $25.50 $20.21 32,071
2017-08-16 $25.58 $25.62 $25.53 $25.59 $20.28 14,856
2017-08-15 $25.51 $25.56 $25.47 $25.55 $20.25 119,565
2017-08-14 $25.43 $25.62 $25.43 $25.52 $20.23 26,863
2017-08-11 $25.34 $25.49 $25.34 $25.43 $20.15 58,268
2017-08-10 $25.49 $25.55 $25.43 $25.47 $20.19 63,439
2017-08-09 $25.53 $25.60 $25.53 $25.59 $20.28 46,184
2017-08-08 $25.64 $25.64 $25.55 $25.57 $20.27 41,678
2017-08-07 $25.65 $25.65 $25.56 $25.61 $20.30 86,717
2017-08-04 $25.71 $25.71 $25.55 $25.58 $20.27 87,067
2017-08-03 $25.73 $25.73 $25.63 $25.67 $20.35 55,687
2017-08-02 $25.73 $25.73 $25.61 $25.66 $20.34 21,270
2017-08-01 $25.71 $25.73 $25.66 $25.73 $20.34 30,949
2017-07-31 $25.60 $25.67 $25.58 $25.67 $20.30 43,206
2017-07-28 $25.58 $25.60 $25.54 $25.60 $20.24 24,990
2017-07-27 $25.58 $25.59 $25.51 $25.59 $20.23 34,797
2017-07-26 $25.53 $25.62 $25.51 $25.60 $20.24 31,785
2017-07-25 $25.60 $25.60 $25.47 $25.50 $20.16 34,774
2017-07-24 $25.56 $25.61 $25.52 $25.58 $20.22 67,217
2017-07-21 $25.62 $25.62 $25.50 $25.60 $20.24 28,836
2017-07-20 $25.55 $25.61 $25.54 $25.55 $20.20 19,059
2017-07-19 $25.48 $25.54 $25.47 $25.54 $20.19 44,799
2017-07-18 $25.41 $25.49 $25.40 $25.45 $20.12 138,278
2017-07-17 $25.52 $25.52 $25.46 $25.46 $20.13 21,506
2017-07-14 $25.39 $25.50 $25.39 $25.49 $20.15 27,416
2017-07-13 $25.39 $25.46 $25.35 $25.40 $20.08 30,526
2017-07-12 $25.38 $25.46 $25.38 $25.44 $20.11 106,299
2017-07-11 $25.32 $25.32 $25.22 $25.31 $20.01 75,100
2017-07-10 $25.28 $25.32 $25.22 $25.29 $20.00 39,843
2017-07-07 $25.18 $25.26 $25.18 $25.23 $19.95 24,376
2017-07-06 $25.37 $25.37 $25.25 $25.25 $19.97 49,922
2017-07-05 $25.66 $25.66 $25.59 $25.62 $20.09 27,148
2017-07-03 $25.61 $25.65 $25.59 $25.64 $20.11 15,307
2017-06-30 $25.67 $25.67 $25.56 $25.61 $20.09 46,167
2017-06-29 $25.60 $25.67 $25.55 $25.60 $20.08 56,672
2017-06-28 $25.69 $25.73 $25.63 $25.73 $20.18 28,398
2017-06-27 $25.68 $25.82 $25.65 $25.66 $20.13 54,580
2017-06-26 $25.80 $25.85 $25.78 $25.82 $20.25 45,456
2017-06-23 $25.63 $25.77 $25.63 $25.74 $20.19 39,504
2017-06-22 $25.65 $25.71 $25.62 $25.70 $20.16 49,129
2017-06-21 $25.74 $25.74 $25.61 $25.65 $20.12 47,466
2017-06-20 $25.73 $25.76 $25.68 $25.73 $20.18 61,556
2017-06-19 $25.80 $25.84 $25.75 $25.80 $20.24 146,468
2017-06-16 $25.78 $25.80 $25.69 $25.74 $20.19 24,423
2017-06-15 $25.65 $25.72 $25.65 $25.71 $20.16 63,478
2017-06-14 $25.78 $25.80 $25.71 $25.76 $20.20 51,582
2017-06-13 $25.61 $25.66 $25.59 $25.66 $20.13 32,108
2017-06-12 $25.58 $25.62 $25.57 $25.62 $20.09 118,763
2017-06-09 $25.50 $25.60 $25.47 $25.59 $20.07 59,357
2017-06-08 $25.55 $25.57 $25.46 $25.57 $20.06 19,882
2017-06-07 $25.53 $25.61 $25.49 $25.55 $20.04 118,424
2017-06-06 $25.54 $25.59 $25.54 $25.56 $20.05 32,291
2017-06-05 $25.62 $25.62 $25.55 $25.57 $20.06 38,344
2017-06-02 $25.55 $25.65 $25.55 $25.64 $20.11 39,261
2017-06-01 $25.56 $25.62 $25.51 $25.62 $20.05 52,748
2017-05-31 $25.59 $25.59 $25.48 $25.54 $19.98 37,388
2017-05-30 $25.53 $25.53 $25.46 $25.51 $19.96 27,699
2017-05-26 $25.45 $25.50 $25.45 $25.48 $19.94 25,645
2017-05-25 $25.42 $25.53 $25.42 $25.50 $19.95 23,182
2017-05-24 $25.39 $25.49 $25.39 $25.49 $19.94 29,323
2017-05-23 $25.45 $25.45 $25.38 $25.41 $19.88 40,242
2017-05-22 $25.37 $25.42 $25.36 $25.41 $19.88 22,873
2017-05-19 $25.28 $25.34 $25.27 $25.34 $19.83 56,535
2017-05-18 $25.31 $25.31 $25.17 $25.24 $19.75 25,607
2017-05-17 $25.19 $25.31 $25.19 $25.28 $19.78 32,311
2017-05-16 $25.19 $25.33 $25.19 $25.28 $19.78 58,382
2017-05-15 $25.24 $25.27 $25.21 $25.23 $19.74 60,675
2017-05-12 $25.13 $25.18 $25.13 $25.17 $19.69 21,616
2017-05-11 $25.08 $25.13 $25.06 $25.12 $19.66 50,748
2017-05-10 $25.04 $25.15 $25.04 $25.14 $19.67 43,533
2017-05-09 $25.18 $25.18 $25.02 $25.07 $19.62 47,640
2017-05-08 $25.23 $25.23 $25.12 $25.17 $19.69 32,452
2017-05-05 $25.18 $25.21 $25.10 $25.18 $19.70 37,511
2017-05-04 $25.17 $25.17 $25.06 $25.13 $19.66 46,403
2017-05-03 $25.30 $25.30 $25.14 $25.18 $19.70 34,571
2017-05-02 $25.25 $25.25 $25.20 $25.25 $19.76 167,843
2017-05-01 $25.38 $25.38 $25.26 $25.31 $19.77 49,320
2017-04-28 $25.35 $25.35 $25.24 $25.30 $19.76 51,509
2017-04-27 $25.34 $25.36 $25.22 $25.34 $19.79 21,419
2017-04-26 $25.27 $25.31 $25.25 $25.27 $19.73 50,358
2017-04-25 $25.29 $25.31 $25.25 $25.27 $19.73 35,929
2017-04-24 $25.28 $25.28 $25.19 $25.27 $19.73 28,876
2017-04-21 $25.19 $25.21 $25.15 $25.17 $19.66 49,654
2017-04-20 $25.21 $25.22 $25.13 $25.18 $19.66 29,489
2017-04-19 $25.30 $25.30 $25.14 $25.17 $19.66 41,115
2017-04-18 $25.20 $25.25 $25.16 $25.25 $19.72 41,343
2017-04-17 $25.20 $25.23 $25.17 $25.22 $19.70 25,066
2017-04-13 $25.13 $25.18 $25.09 $25.15 $19.64 37,435
2017-04-12 $25.02 $25.15 $25.02 $25.14 $19.63 35,369
2017-04-11 $25.01 $25.11 $25.01 $25.10 $19.60 39,775
2017-04-10 $25.06 $25.06 $25.00 $25.02 $19.54 55,817
2017-04-07 $25.06 $25.07 $24.98 $25.00 $19.52 39,233
2017-04-06 $25.03 $25.03 $24.95 $25.03 $19.55 38,154
2017-04-05 $25.06 $25.07 $24.96 $25.00 $19.52 37,715
2017-04-04 $25.07 $25.07 $24.97 $25.04 $19.55 34,966
2017-04-03 $25.12 $25.21 $25.12 $25.20 $19.53 34,648
2017-03-31 $25.19 $25.20 $25.13 $25.17 $19.51 38,398
2017-03-30 $25.11 $25.19 $25.10 $25.17 $19.51 67,025
2017-03-29 $25.14 $25.16 $25.04 $25.16 $19.50 43,431
2017-03-28 $25.08 $25.10 $25.00 $25.08 $19.44 29,676
2017-03-27 $24.98 $25.04 $24.96 $25.04 $19.41 48,387
2017-03-24 $24.93 $25.06 $24.93 $24.99 $19.37 50,055
2017-03-23 $25.00 $25.01 $24.91 $24.97 $19.35 31,439
2017-03-22 $24.97 $24.98 $24.90 $24.98 $19.36 30,518
2017-03-21 $25.05 $25.05 $24.89 $24.92 $19.32 34,408
2017-03-20 $24.95 $24.98 $24.90 $24.96 $19.35 28,257
2017-03-17 $24.90 $24.96 $24.90 $24.92 $19.32 23,898
2017-03-16 $24.95 $24.95 $24.82 $24.87 $19.28 28,554
2017-03-15 $24.63 $24.88 $24.56 $24.88 $19.28 34,378
2017-03-14 $24.53 $24.59 $24.53 $24.56 $19.04 19,493
2017-03-13 $24.60 $24.69 $24.59 $24.59 $19.06 60,853
2017-03-10 $24.65 $24.68 $24.60 $24.65 $19.11 45,239
2017-03-09 $24.64 $24.64 $24.50 $24.57 $19.04 60,998
2017-03-08 $24.78 $24.78 $24.63 $24.64 $19.10 38,752
2017-03-07 $24.86 $24.87 $24.80 $24.80 $19.22 82,270
2017-03-06 $24.86 $24.91 $24.84 $24.90 $19.30 23,495
2017-03-03 $24.85 $24.94 $24.83 $24.94 $19.33 45,083
2017-03-02 $24.98 $24.98 $24.87 $24.93 $19.32 42,809
2017-03-01 $24.93 $25.05 $24.93 $25.02 $19.35 35,527
2017-02-28 $25.05 $25.07 $24.99 $25.01 $19.35 50,237
2017-02-27 $25.06 $25.07 $24.99 $25.02 $19.35 69,213
2017-02-24 $24.93 $25.06 $24.90 $25.02 $19.35 35,196
2017-02-23 $25.07 $25.07 $24.95 $25.02 $19.35 44,140
2017-02-22 $24.96 $24.98 $24.88 $24.98 $19.32 49,039
2017-02-21 $24.94 $24.96 $24.86 $24.95 $19.30 48,469
2017-02-17 $24.88 $24.92 $24.82 $24.89 $19.25 33,264
2017-02-16 $24.75 $24.90 $24.75 $24.90 $19.26 37,594
2017-02-15 $24.82 $24.84 $24.72 $24.83 $19.21 44,858
2017-02-14 $24.78 $24.84 $24.70 $24.81 $19.19 48,176
2017-02-13 $24.82 $24.86 $24.77 $24.83 $19.21 63,071
2017-02-10 $24.79 $24.83 $24.70 $24.79 $19.18 35,478
2017-02-09 $24.77 $24.83 $24.70 $24.75 $19.15 31,617
2017-02-08 $24.75 $24.76 $24.70 $24.72 $19.12 39,654
2017-02-07 $24.72 $24.72 $24.64 $24.69 $19.10 40,860
2017-02-06 $24.58 $24.70 $24.58 $24.69 $19.10 41,105
2017-02-03 $24.59 $24.72 $24.59 $24.63 $19.05 35,333
2017-02-02 $24.61 $24.65 $24.58 $24.59 $19.02 41,117
2017-02-01 $24.63 $24.63 $24.52 $24.59 $18.98 19,085
2017-01-31 $24.59 $24.61 $24.52 $24.56 $18.96 45,512
2017-01-30 $24.57 $24.62 $24.53 $24.56 $18.96 45,769
2017-01-27 $24.60 $24.68 $24.60 $24.66 $19.04 28,961
2017-01-26 $24.60 $24.67 $24.56 $24.65 $19.03 36,054
2017-01-25 $24.73 $24.73 $24.59 $24.68 $19.06 48,385
2017-01-24 $24.68 $24.68 $24.60 $24.65 $19.03 49,402
2017-01-23 $24.58 $24.67 $24.52 $24.62 $19.01 64,429
2017-01-20 $24.60 $24.60 $24.47 $24.57 $18.97 58,595
2017-01-19 $24.56 $24.60 $24.47 $24.50 $18.92 36,860
2017-01-18 $24.69 $24.69 $24.55 $24.58 $18.98 150,393
2017-01-17 $24.59 $24.70 $24.59 $24.66 $19.04 41,048
2017-01-13 $24.67 $24.67 $24.57 $24.64 $19.03 64,955
2017-01-12 $24.64 $24.72 $24.62 $24.65 $19.03 69,971
2017-01-11 $24.62 $24.67 $24.51 $24.64 $19.03 54,352
2017-01-10 $24.61 $24.61 $24.51 $24.58 $18.98 78,009
2017-01-09 $24.54 $24.62 $24.54 $24.56 $18.96 51,906
2017-01-06 $24.63 $24.63 $24.55 $24.60 $19.00 34,954
2017-01-05 $24.53 $24.68 $24.53 $24.68 $19.06 56,964
2017-01-04 $24.45 $24.57 $24.45 $24.56 $18.96 108,746
2017-01-03 $24.33 $24.42 $24.29 $24.42 $18.86 43,397
2016-12-30 $24.41 $24.41 $24.25 $24.31 $18.77 30,006
2016-12-29 $24.17 $24.33 $24.17 $24.30 $18.76 67,115
2016-12-28 $24.26 $24.26 $24.17 $24.19 $18.68 50,104
2016-12-27 $24.42 $24.42 $24.31 $24.38 $18.70 54,916
2016-12-23 $24.28 $24.39 $24.28 $24.39 $18.71 45,771
2016-12-22 $24.30 $24.37 $24.24 $24.33 $18.66 28,565
2016-12-21 $24.22 $24.41 $24.22 $24.34 $18.67 111,516
2016-12-20 $24.29 $24.32 $24.23 $24.30 $18.64 45,038
2016-12-19 $24.24 $24.30 $24.15 $24.26 $18.60 70,901
2016-12-16 $24.03 $24.22 $24.03 $24.15 $18.52 24,044
2016-12-15 $24.17 $24.18 $24.04 $24.07 $18.46 136,134
2016-12-14 $24.35 $24.48 $24.15 $24.15 $18.52 52,541
2016-12-13 $24.39 $24.45 $24.37 $24.38 $18.70 78,048
2016-12-12 $24.41 $24.43 $24.34 $24.38 $18.70 42,876
2016-12-09 $24.42 $24.42 $24.34 $24.40 $18.71 71,629
2016-12-08 $24.40 $24.42 $24.32 $24.37 $18.69 40,704
2016-12-07 $24.32 $24.43 $24.29 $24.43 $18.74 43,571
2016-12-06 $24.10 $24.25 $24.10 $24.24 $18.59 125,839
2016-12-05 $24.02 $24.19 $24.02 $24.16 $18.53 90,255
2016-12-02 $24.00 $24.09 $24.00 $24.03 $18.43 63,243
2016-12-01 $24.09 $24.09 $24.00 $24.00 $18.37 18,024
2016-11-30 $24.30 $24.30 $24.08 $24.19 $18.51 69,786
2016-11-29 $24.17 $24.28 $24.15 $24.24 $18.55 47,326
2016-11-28 $24.18 $24.24 $24.12 $24.20 $18.52 32,117
2016-11-25 $24.11 $24.15 $24.10 $24.12 $18.46 11,459
2016-11-23 $24.06 $24.12 $24.00 $24.08 $18.43 28,728
2016-11-22 $24.04 $24.19 $24.04 $24.19 $18.51 50,371
2016-11-21 $23.92 $24.07 $23.92 $24.06 $18.41 51,831
2016-11-18 $23.99 $24.05 $23.87 $23.90 $18.29 43,858
2016-11-17 $24.13 $24.14 $23.97 $23.97 $18.34 69,555
2016-11-16 $23.97 $24.10 $23.97 $24.02 $18.38 53,629
2016-11-15 $23.87 $24.11 $23.82 $24.10 $18.44 35,694
2016-11-14 $23.88 $23.98 $23.79 $23.88 $18.28 71,825
2016-11-11 $24.06 $24.06 $23.90 $23.96 $18.34 51,456
2016-11-10 $24.33 $24.36 $24.06 $24.06 $18.41 38,554
2016-11-09 $24.55 $24.58 $24.30 $24.34 $18.63 59,367
2016-11-08 $24.61 $24.66 $24.55 $24.63 $18.85 22,786
2016-11-07 $24.49 $24.64 $24.43 $24.60 $18.83 30,630
2016-11-04 $24.43 $24.49 $24.40 $24.44 $18.70 34,233
2016-11-03 $24.32 $24.50 $24.32 $24.38 $18.66 41,500
2016-11-02 $24.47 $24.51 $24.39 $24.39 $18.67 49,516
2016-11-01 $24.71 $24.71 $24.44 $24.56 $18.76 65,215
2016-10-31 $24.68 $24.70 $24.62 $24.68 $18.85 28,097
2016-10-28 $24.75 $24.75 $24.62 $24.65 $18.83 56,897
2016-10-27 $24.88 $24.88 $24.67 $24.69 $18.86 41,825
2016-10-26 $24.90 $24.91 $24.82 $24.84 $18.97 55,317
2016-10-25 $24.91 $24.98 $24.90 $24.95 $19.06 49,753
2016-10-24 $24.95 $24.95 $24.83 $24.86 $18.99 34,179
2016-10-21 $24.78 $24.89 $24.78 $24.87 $18.99 47,795
2016-10-20 $24.88 $24.93 $24.84 $24.86 $18.99 37,649
2016-10-19 $24.85 $24.93 $24.80 $24.91 $19.03 39,551
2016-10-18 $24.83 $24.84 $24.72 $24.82 $18.96 33,389
2016-10-17 $24.68 $24.73 $24.65 $24.67 $18.84 25,576
2016-10-14 $24.84 $24.84 $24.67 $24.73 $18.89 37,692
2016-10-13 $24.59 $24.79 $24.59 $24.75 $18.90 19,780
2016-10-12 $24.74 $24.76 $24.50 $24.72 $18.88 41,981
2016-10-11 $24.85 $24.85 $24.66 $24.66 $18.83 28,362
2016-10-10 $24.86 $24.87 $24.79 $24.84 $18.97 18,250
2016-10-07 $24.77 $24.81 $24.66 $24.75 $18.90 57,109
2016-10-06 $24.80 $24.82 $24.67 $24.74 $18.90 52,198
2016-10-05 $24.86 $24.86 $24.76 $24.82 $18.96 15,662
2016-10-04 $25.13 $25.13 $24.78 $24.84 $18.97 28,404
2016-10-03 $25.29 $25.29 $25.18 $25.21 $19.10 18,237
2016-09-30 $25.21 $25.30 $25.20 $25.28 $19.15 32,581
2016-09-29 $25.23 $25.30 $25.14 $25.18 $19.07 22,371
2016-09-28 $25.15 $25.30 $25.15 $25.28 $19.15 19,914
2016-09-27 $25.09 $25.25 $25.09 $25.17 $19.07 28,576
2016-09-26 $25.16 $25.21 $25.14 $25.14 $19.04 14,973
2016-09-23 $25.18 $25.26 $25.17 $25.17 $19.07 49,455
2016-09-22 $25.27 $25.33 $25.21 $25.30 $19.17 79,779
2016-09-21 $24.92 $25.12 $24.85 $25.12 $19.03 35,721
2016-09-20 $24.94 $24.97 $24.86 $24.90 $18.86 63,127
2016-09-19 $24.79 $24.94 $24.79 $24.86 $18.83 39,830
2016-09-16 $24.75 $24.82 $24.71 $24.78 $18.77 26,042
2016-09-15 $24.64 $24.88 $24.64 $24.88 $18.85 43,204
2016-09-14 $24.74 $24.83 $24.64 $24.67 $18.69 52,775
2016-09-13 $24.92 $24.92 $24.63 $24.72 $18.73 50,028
2016-09-12 $24.75 $25.03 $24.75 $25.01 $18.95 61,206
2016-09-09 $25.22 $25.22 $24.90 $24.90 $18.86 36,488
2016-09-08 $25.45 $25.45 $25.32 $25.34 $19.20 31,735
2016-09-07 $25.49 $25.49 $25.40 $25.45 $19.28 47,343
2016-09-06 $25.29 $25.45 $25.29 $25.43 $19.26 24,241
2016-09-02 $25.26 $25.31 $25.23 $25.31 $19.17 91,898
2016-09-01 $25.22 $25.22 $25.11 $25.21 $19.06 45,077
2016-08-31 $25.25 $25.25 $25.16 $25.21 $19.06 25,492
2016-08-30 $25.23 $25.29 $25.22 $25.25 $19.09 48,609
2016-08-29 $25.16 $25.27 $25.16 $25.27 $19.11 22,131
2016-08-26 $25.31 $25.38 $25.08 $25.15 $19.01 18,860
2016-08-25 $25.23 $25.29 $25.21 $25.25 $19.09 31,745
2016-08-24 $25.32 $25.32 $25.24 $25.25 $19.09 112,837
2016-08-23 $25.28 $25.35 $25.25 $25.30 $19.13 704,405
2016-08-22 $25.22 $25.24 $25.16 $25.21 $19.06 33,618
2016-08-19 $25.23 $25.23 $25.16 $25.22 $19.07 27,985
2016-08-18 $25.24 $25.31 $25.23 $25.26 $19.10 60,470
2016-08-17 $25.23 $25.23 $25.11 $25.22 $19.07 34,982
2016-08-16 $25.27 $25.27 $25.16 $25.17 $19.03 34,956
2016-08-15 $25.27 $25.29 $25.21 $25.24 $19.08 22,709
2016-08-12 $25.20 $25.30 $25.20 $25.21 $19.06 13,640
2016-08-11 $25.29 $25.29 $25.20 $25.23 $19.07 33,816
2016-08-10 $25.22 $25.25 $25.21 $25.24 $19.08 27,247
2016-08-09 $25.08 $25.22 $25.08 $25.21 $19.06 25,125
2016-08-08 $25.05 $25.10 $25.02 $25.07 $18.95 15,486
2016-08-05 $25.02 $25.05 $24.99 $25.02 $18.92 25,633
2016-08-04 $24.94 $24.99 $24.93 $24.99 $18.89 38,662
2016-08-03 $24.73 $24.90 $24.73 $24.89 $18.82 28,967
2016-08-02 $24.86 $24.90 $24.81 $24.81 $18.76 31,434
2016-08-01 $25.09 $25.09 $24.94 $24.94 $18.82 438,324
2016-07-29 $25.05 $25.12 $25.03 $25.12 $18.95 19,733
2016-07-28 $25.02 $25.03 $24.96 $25.03 $18.88 21,489
2016-07-27 $25.01 $25.03 $24.92 $24.99 $18.86 36,257
2016-07-26 $25.01 $25.01 $24.91 $24.93 $18.81 23,202
2016-07-25 $24.97 $25.01 $24.94 $24.96 $18.83 45,213
2016-07-22 $24.95 $25.03 $24.93 $25.01 $18.87 27,886
2016-07-21 $24.90 $25.35 $24.90 $24.94 $18.82 38,446
2016-07-20 $25.00 $25.00 $24.89 $24.97 $18.84 59,608
2016-07-19 $24.96 $24.96 $24.89 $24.92 $18.80 21,012
2016-07-18 $24.90 $24.97 $24.90 $24.94 $18.82 36,452
2016-07-15 $25.02 $25.02 $24.87 $24.94 $18.82 32,975
2016-07-14 $24.99 $25.07 $24.94 $24.99 $18.85 24,995
2016-07-13 $24.98 $25.00 $24.91 $24.98 $18.85 44,311
2016-07-12 $25.03 $25.03 $24.92 $24.95 $18.82 50,979
2016-07-11 $24.83 $24.92 $24.83 $24.92 $18.80 31,630
2016-07-08 $24.65 $24.87 $24.65 $24.85 $18.75 30,833
2016-07-07 $24.62 $24.71 $24.61 $24.61 $18.57 35,189
2016-07-06 $24.60 $24.69 $24.54 $24.69 $18.63 27,769
2016-07-01 $24.92 $24.96 $24.85 $24.92 $18.65 45,993
2016-06-30 $24.82 $24.87 $24.64 $24.87 $18.61 31,150
2016-06-29 $24.61 $24.71 $24.59 $24.71 $18.49 81,553
2016-06-28 $24.22 $24.46 $24.22 $24.44 $18.29 64,049
2016-06-27 $24.30 $24.30 $24.08 $24.16 $18.08 18,946
2016-06-24 $24.04 $24.51 $23.69 $24.34 $18.21 22,923
2016-06-23 $24.81 $24.81 $24.63 $24.72 $18.50 155,930
2016-06-22 $24.64 $24.64 $24.50 $24.59 $18.40 91,500
2016-06-21 $24.59 $24.69 $24.54 $24.57 $18.39 11,689
2016-06-20 $24.70 $24.70 $24.49 $24.58 $18.39 18,170
2016-06-17 $24.40 $24.44 $24.34 $24.41 $18.26 9,692
2016-06-16 $24.39 $24.40 $24.20 $24.35 $18.22 27,714
2016-06-15 $24.32 $24.52 $24.32 $24.38 $18.24 23,325
2016-06-14 $24.34 $24.34 $24.24 $24.31 $18.19 25,889
2016-06-13 $24.53 $24.53 $24.40 $24.42 $18.27 17,707
2016-06-10 $24.70 $24.75 $24.50 $24.53 $18.36 23,809
2016-06-09 $24.63 $24.73 $24.63 $24.73 $18.51 11,571
2016-06-08 $24.66 $24.75 $24.56 $24.74 $18.51 17,990
2016-06-07 $24.63 $24.70 $24.60 $24.64 $18.44 19,546
2016-06-06 $24.65 $24.65 $24.53 $24.60 $18.41 22,485
2016-06-03 $24.30 $24.50 $24.30 $24.50 $18.33 12,214
2016-06-02 $24.31 $24.38 $24.28 $24.37 $18.24 27,130
2016-06-01 $24.35 $24.39 $24.16 $24.39 $18.21 16,737
2016-05-31 $24.40 $24.40 $24.30 $24.35 $18.18 20,532
2016-05-27 $24.40 $24.40 $24.31 $24.31 $18.15 12,834
2016-05-26 $24.29 $24.43 $24.29 $24.39 $18.21 23,324
2016-05-25 $24.21 $24.35 $24.21 $24.30 $18.14 15,448
2016-05-24 $24.14 $24.24 $24.12 $24.24 $18.10 41,983
2016-05-23 $24.09 $24.24 $24.07 $24.17 $18.05 20,861
2016-05-20 $24.15 $24.20 $24.12 $24.14 $18.02 64,288
2016-05-19 $24.07 $24.09 $24.00 $24.07 $17.97 11,629
2016-05-18 $24.23 $24.30 $24.11 $24.13 $18.02 17,168
2016-05-17 $24.28 $24.39 $24.25 $24.30 $18.14 21,426
2016-05-16 $24.27 $24.35 $24.27 $24.35 $18.18 13,172
2016-05-13 $24.27 $24.32 $24.24 $24.28 $18.13 15,949
2016-05-12 $24.42 $24.42 $24.28 $24.34 $18.17 20,944
2016-05-11 $24.23 $24.39 $24.23 $24.35 $18.18 32,037
2016-05-10 $24.31 $24.35 $24.22 $24.35 $18.18 29,100
2016-05-09 $24.13 $24.23 $24.13 $24.21 $18.07 24,283
2016-05-06 $24.18 $24.24 $24.12 $24.22 $18.09 25,225
2016-05-05 $24.24 $24.24 $24.15 $24.21 $18.08 10,803
2016-05-04 $24.20 $24.20 $24.09 $24.18 $18.05 20,438
2016-05-03 $24.36 $24.36 $24.19 $24.23 $18.09 22,904
2016-05-02 $24.49 $24.49 $24.20 $24.42 $18.19 25,767
2016-04-29 $24.42 $24.46 $24.29 $24.42 $18.19 31,459
2016-04-28 $24.34 $24.44 $24.34 $24.38 $18.16 34,903
2016-04-27 $24.29 $24.41 $24.25 $24.38 $18.16 15,997
2016-04-26 $24.30 $24.35 $24.22 $24.29 $18.10 33,108
2016-04-25 $24.25 $24.28 $24.21 $24.25 $18.07 25,665
2016-04-22 $24.27 $24.32 $24.25 $24.32 $18.12 15,293
2016-04-21 $24.28 $24.33 $24.24 $24.28 $18.08 22,882
2016-04-20 $24.33 $24.48 $24.33 $24.33 $18.13 19,322
2016-04-19 $24.35 $24.39 $24.31 $24.34 $18.13 29,994
2016-04-18 $24.19 $24.26 $24.10 $24.26 $18.07 22,727
2016-04-15 $23.81 $24.21 $23.77 $24.20 $18.03 20,590
2016-04-14 $24.15 $24.18 $24.06 $24.16 $18.00 27,179
2016-04-13 $24.16 $24.18 $24.06 $24.16 $18.00 30,474
2016-04-12 $23.99 $24.03 $23.93 $23.99 $17.87 11,489
2016-04-11 $23.94 $24.01 $23.92 $23.95 $17.84 35,572
2016-04-08 $23.88 $23.95 $23.78 $23.84 $17.76 31,378
2016-04-07 $23.80 $23.84 $23.73 $23.75 $17.69 36,142
2016-04-06 $23.73 $23.88 $23.66 $23.83 $17.75 51,640
2016-04-05 $23.74 $23.79 $23.64 $23.72 $17.67 19,085
2016-04-04 $24.00 $24.00 $23.80 $23.86 $17.78 31,423
2016-04-01 $24.02 $24.11 $23.84 $24.10 $17.82 13,199
2016-03-31 $23.95 $24.13 $23.95 $24.08 $17.81 22,623
2016-03-30 $24.07 $24.10 $24.01 $24.02 $17.76 30,484
2016-03-29 $23.83 $24.01 $23.76 $23.97 $17.73 54,202
2016-03-28 $23.70 $23.89 $23.70 $23.86 $17.65 32,848
2016-03-24 $23.67 $23.88 $23.50 $23.82 $17.62 22,753
2016-03-23 $23.95 $23.96 $23.84 $23.88 $17.66 17,152
2016-03-22 $24.00 $24.02 $23.78 $23.95 $17.71 16,826
2016-03-21 $23.88 $24.04 $23.88 $23.98 $17.73 17,230
2016-03-18 $23.95 $24.04 $23.95 $23.97 $17.73 8,954
2016-03-17 $23.72 $24.00 $23.72 $23.96 $17.72 33,325
2016-03-16 $23.52 $23.79 $23.51 $23.74 $17.56 20,814
2016-03-15 $23.67 $23.67 $23.54 $23.62 $17.47 24,956
2016-03-14 $23.74 $23.75 $23.64 $23.71 $17.53 9,922
2016-03-11 $23.73 $23.78 $23.68 $23.78 $17.59 21,983
2016-03-10 $23.65 $23.65 $23.38 $23.54 $17.41 31,051
2016-03-09 $23.55 $23.55 $23.43 $23.46 $17.35 32,601
2016-03-08 $23.51 $23.53 $23.40 $23.40 $17.31 13,850
2016-03-07 $23.42 $23.53 $23.39 $23.47 $17.36 25,926
2016-03-04 $23.31 $23.50 $23.31 $23.47 $17.36 24,489
2016-03-03 $23.24 $23.36 $23.20 $23.34 $17.26 16,786
2016-03-02 $23.19 $23.22 $23.10 $23.20 $17.16 55,055
2016-03-01 $23.24 $23.24 $23.09 $23.24 $17.14 21,895
2016-02-29 $22.94 $23.12 $22.93 $23.10 $17.04 25,994
2016-02-26 $23.18 $23.18 $22.98 $22.98 $16.95 59,143
2016-02-25 $23.19 $23.19 $22.90 $23.08 $17.03 22,226
2016-02-24 $22.79 $22.90 $22.76 $22.89 $16.89 37,284
2016-02-23 $22.89 $22.91 $22.86 $22.90 $16.89 20,736
2016-02-22 $22.81 $22.98 $22.81 $22.94 $16.92 27,687
2016-02-19 $22.77 $22.84 $22.72 $22.82 $16.83 25,169
2016-02-18 $22.73 $22.85 $22.73 $22.79 $16.81 36,975
2016-02-17 $22.55 $22.76 $22.55 $22.73 $16.77 25,405
2016-02-16 $22.59 $22.59 $22.46 $22.53 $16.62 53,125
2016-02-12 $22.37 $22.47 $22.31 $22.44 $16.56 40,334
2016-02-11 $22.29 $22.39 $22.22 $22.37 $16.50 33,918
2016-02-10 $22.46 $22.59 $22.45 $22.47 $16.58 41,617
2016-02-09 $22.45 $22.55 $22.38 $22.45 $16.56 116,933
2016-02-08 $22.65 $22.65 $22.46 $22.60 $16.67 20,853
2016-02-05 $22.70 $22.75 $22.62 $22.63 $16.69 80,096
2016-02-04 $22.68 $22.83 $22.68 $22.77 $16.80 59,592
2016-02-03 $22.72 $22.80 $22.64 $22.75 $16.78 46,520
2016-02-02 $22.70 $22.70 $22.62 $22.65 $16.71 25,363
2016-02-01 $22.83 $22.94 $22.77 $22.84 $16.80 33,374
2016-01-29 $22.70 $22.89 $22.70 $22.87 $16.83 45,377
2016-01-28 $22.63 $22.70 $22.59 $22.66 $16.67 199,236
2016-01-27 $22.54 $22.70 $22.49 $22.56 $16.60 18,755
2016-01-26 $22.41 $22.62 $22.41 $22.57 $16.61 40,083
2016-01-25 $22.52 $22.52 $22.39 $22.39 $16.47 35,175
2016-01-22 $22.40 $22.56 $22.40 $22.56 $16.59 80,589
2016-01-21 $22.20 $22.33 $22.20 $22.27 $16.38 22,876
2016-01-20 $22.12 $22.35 $21.95 $22.19 $16.33 108,630
2016-01-19 $22.43 $22.51 $22.35 $22.37 $16.46 140,843
2016-01-15 $22.60 $22.60 $22.35 $22.44 $16.51 71,974
2016-01-14 $22.82 $22.82 $22.59 $22.74 $16.73 35,356
2016-01-13 $22.94 $22.94 $22.65 $22.66 $16.67 64,435
2016-01-12 $22.88 $22.97 $22.80 $22.83 $16.80 87,751
2016-01-11 $22.88 $22.96 $22.79 $22.84 $16.80 55,054
2016-01-08 $23.00 $23.01 $22.87 $22.89 $16.84 33,151
2016-01-07 $22.96 $23.07 $22.94 $22.96 $16.89 32,333
2016-01-06 $23.05 $23.18 $23.05 $23.13 $17.01 18,732
2016-01-05 $23.11 $23.24 $23.05 $23.18 $17.05 39,778
2016-01-04 $23.27 $23.27 $23.04 $23.14 $17.02 41,714
2015-12-31 $23.35 $23.35 $23.19 $23.27 $17.12 85,923
2015-12-30 $23.22 $23.33 $23.22 $23.23 $17.09 96,546
2015-12-29 $23.31 $23.35 $23.27 $23.32 $17.16 55,680
2015-12-28 $23.50 $23.50 $23.13 $23.29 $17.14 41,736
2015-12-24 $23.48 $23.53 $23.48 $23.50 $17.17 17,483
2015-12-23 $23.40 $23.49 $23.39 $23.48 $17.15 94,263
2015-12-22 $23.16 $23.33 $23.15 $23.32 $17.03 34,098
2015-12-21 $23.28 $23.28 $23.15 $23.16 $16.92 106,658
2015-12-18 $23.13 $23.31 $23.13 $23.20 $16.94 124,753
2015-12-17 $23.33 $23.33 $23.18 $23.20 $16.94 50,246
2015-12-16 $23.24 $23.30 $23.05 $23.30 $17.02 70,736
2015-12-15 $22.91 $23.14 $22.91 $23.07 $16.85 106,246
2015-12-14 $22.97 $23.03 $22.82 $22.87 $16.70 242,398
2015-12-11 $23.20 $23.20 $23.00 $23.06 $16.84 62,701
2015-12-10 $23.30 $23.41 $23.29 $23.31 $17.02 134,505
2015-12-09 $23.40 $23.44 $23.30 $23.33 $17.04 59,558
2015-12-08 $23.31 $23.46 $23.28 $23.32 $17.03 76,060
2015-12-07 $23.62 $23.62 $23.44 $23.52 $17.18 31,821
2015-12-04 $23.42 $23.64 $23.42 $23.59 $17.23 32,141
2015-12-03 $23.73 $23.73 $23.45 $23.46 $17.13 69,522
2015-12-02 $23.84 $23.85 $23.64 $23.64 $17.27 30,933
2015-12-01 $23.73 $23.90 $23.73 $23.90 $17.38 40,080
2015-11-30 $23.87 $23.87 $23.71 $23.72 $17.24 36,773
2015-11-27 $23.73 $23.81 $23.73 $23.79 $17.30 4,062
2015-11-25 $23.71 $23.83 $23.71 $23.74 $17.26 26,202
2015-11-24 $23.68 $23.77 $23.67 $23.74 $17.26 20,242
2015-11-23 $23.78 $23.78 $23.69 $23.72 $17.24 43,814
2015-11-20 $23.82 $23.83 $23.69 $23.74 $17.26 132,881
2015-11-19 $23.63 $23.79 $23.63 $23.71 $17.24 62,571
2015-11-18 $23.58 $23.70 $23.51 $23.67 $17.21 66,395
2015-11-17 $23.56 $23.66 $23.56 $23.62 $17.17 17,517
2015-11-16 $23.56 $23.58 $23.41 $23.57 $17.14 44,889
2015-11-13 $23.50 $23.56 $23.47 $23.51 $17.09 39,640
2015-11-12 $23.55 $23.64 $23.53 $23.54 $17.11 32,767
2015-11-11 $23.64 $23.81 $23.64 $23.70 $17.23 33,213
2015-11-10 $23.68 $23.69 $23.55 $23.66 $17.20 32,997
2015-11-09 $23.63 $23.69 $23.59 $23.62 $17.17 30,186
2015-11-06 $23.69 $23.88 $23.67 $23.75 $17.27 24,286
2015-11-05 $23.95 $24.02 $23.89 $23.92 $17.39 38,370
2015-11-04 $24.08 $24.15 $23.97 $24.01 $17.46 34,516
2015-11-03 $24.03 $24.15 $24.03 $24.11 $17.53 92,944
2015-11-02 $24.02 $24.15 $24.02 $24.12 $17.50 34,466
2015-10-30 $24.05 $24.10 $23.97 $24.01 $17.42 13,860
2015-10-29 $24.10 $24.35 $23.97 $24.03 $17.44 26,731
2015-10-28 $24.05 $24.19 $24.00 $24.17 $17.54 27,336
2015-10-27 $24.17 $24.17 $24.04 $24.05 $17.45 87,599
2015-10-26 $24.20 $24.28 $24.20 $24.23 $17.58 15,858
2015-10-23 $24.37 $24.37 $24.19 $24.28 $17.62 51,220
2015-10-22 $24.17 $24.29 $24.05 $24.26 $17.60 26,197
2015-10-21 $24.14 $24.21 $24.10 $24.10 $17.49 62,253
2015-10-20 $24.10 $24.18 $24.07 $24.16 $17.53 22,869
2015-10-19 $24.20 $24.20 $24.09 $24.13 $17.51 48,693
2015-10-16 $24.13 $24.21 $24.11 $24.21 $17.56 37,847
2015-10-15 $23.99 $24.16 $23.99 $24.12 $17.50 30,495
2015-10-14 $24.05 $24.05 $23.99 $24.04 $17.44 26,304
2015-10-13 $24.04 $24.05 $23.94 $24.01 $17.42 72,606
2015-10-12 $24.02 $24.12 $24.02 $24.11 $17.49 16,674
2015-10-09 $24.21 $24.21 $24.02 $24.05 $17.45 47,530
2015-10-08 $23.95 $24.08 $23.86 $24.03 $17.44 20,277
2015-10-07 $23.78 $24.00 $23.78 $24.00 $17.41 66,852
2015-10-06 $23.69 $23.79 $23.69 $23.74 $17.23 4,264
2015-10-05 $23.54 $23.73 $23.43 $23.67 $17.17 42,771
2015-10-02 $23.29 $23.44 $23.25 $23.44 $17.01 27,715
2015-10-01 $23.50 $23.67 $23.43 $23.48 $16.89 59,029
2015-09-30 $23.45 $23.54 $23.39 $23.54 $16.94 39,079
2015-09-29 $23.43 $23.49 $23.32 $23.35 $16.80 31,379
2015-09-28 $23.57 $23.59 $23.39 $23.41 $16.84 22,374
2015-09-25 $23.87 $23.87 $23.64 $23.69 $17.04 196,641
2015-09-24 $23.82 $23.82 $23.67 $23.75 $17.09 21,819
2015-09-23 $23.79 $23.84 $23.73 $23.75 $17.09 30,301
2015-09-22 $23.75 $23.87 $23.75 $23.78 $17.11 18,445
2015-09-21 $23.94 $23.98 $23.88 $23.89 $17.19 23,042
2015-09-18 $23.84 $24.03 $23.84 $23.91 $17.20 54,054
2015-09-17 $23.83 $24.11 $23.80 $23.99 $17.26 30,379
2015-09-16 $23.76 $23.91 $23.76 $23.86 $17.17 35,606
2015-09-15 $23.76 $23.83 $23.75 $23.78 $17.11 28,784
2015-09-14 $23.74 $23.83 $23.74 $23.78 $17.11 41,260
2015-09-11 $23.71 $23.82 $23.70 $23.81 $17.13 37,554
2015-09-10 $23.78 $23.79 $23.68 $23.73 $17.07 22,243
2015-09-09 $23.90 $23.90 $23.69 $23.69 $17.04 38,072
2015-09-08 $23.76 $23.84 $23.76 $23.84 $17.15 14,555

BTC iShares Morningstar Multi-Asset Income ETF (IYLD) News Headlines

Recent BTC iShares Morningstar Multi-Asset Income ETF (IYLD) News
Similar Companies to BTC iShares Morningstar Multi-Asset Income ETF (IYLD) 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.