FlexShares Disciplined Duration MBS Index Fund (MBSD) Exchange: NYSE ARCA

Data as of May 2, 2025

$20.53 ($-0.16) -0.75%

FlexShares Disciplined Duration MBS Index Fund - Daily Information
Click for more stock information on FlexShares Disciplined Duration MBS Index Fund.
Daily Information Data
Date May 2, 2025
Open $20.61
Previous Close $20.53
High $20.61
Low $20.52
Adjusted Open $20.61
Previous Adjusted Close $20.53
Adjusted High $20.61
Adjusted Low $20.52

About FlexShares Disciplined Duration MBS Index Fund (MBSD)

The Underlying Index reflects the performance of a selection of investment-grade US agency residential mortgage backed pass-through securities. The term “US agency mortgage-backed pass-through security” (“MBS”) refers to a category of pass-through securities backed by pools of mortgages and issued by one of the following US government agencies: the Federal National Mortgage Association (FNMA or Fannie Mae), the Federal Home Loan Mortgage Corporation (FHLMC or Freddie Mac) or the Government National Mortgage Association (GNMA or Ginnie Mae) (each a “US Agency”). The Underlying Index is formed by grouping the universe of individual fixed-rate mortgage-backed securities pools into generic aggregates according to the following parameters: (i) agency; (ii) mortgage program; (iii) pass-through coupon; and (iv) origination year. These aggregates are then assessed based on certain criteria, as determined by ICE Data Indices, LLC as the Index Provider (“Index Provider”), to determine eligibility for inclusion in the Underlying Index. MBS that are eligible for inclusion in the Underlying Index (a) have been issued by a US Agency, (b) have a weighted average remaining time to final stated maturity of at least one year, (c) have at least $5 billion or more of outstanding face value in the coupon for a given agency program, (d) have at least $1 billion or more of outstanding face value at the time of inclusion in the Underlying Index and at least $250 million to remain in the Index and (e) are characterized by one or more of the following fixed-rate mortgage programs: 30-year, 20-year, and 15-year maturities. The Underlying Index constituents are capitalization-weighted, based on their outstanding face value times price plus accrued interest, adjusted by the Index Provider, to achieve an effective duration that is generally between 3.25 and 4.25 years. Balloon, mobile home, graduated payment and quarter coupon fixed rate mortgages are excluded from the Underlying Index, as are all collateralized mortgage obligations. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. The Fund generally will invest under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index and in “TBA Transactions” (defined below) that represent securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. Most transactions in mortgage pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, coupon rate, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date. The Fund expects to enter into such contracts on a regular basis, and pending settlement of such contracts, the Fund will invest its assets in liquid, short-term instruments, which may include shares of money market funds advised by NTI or its affiliates. The Fund will assume its pro rata share of the fees and expenses of any money market fund, in which it may invest, in addition to the Fund’s own fees and expenses. The Underlying Index is sponsored by ICE Data Indices, LLC (the “Index Provider” or “ICE”). The Index Provider is not affiliated with the Fund or NTI. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index in accordance with a published methodology and disseminates information regarding the market value of the Underlying Index. The Underlying Index is rebalanced on the last calendar day of each month. As of December 31, 2019, there were 194 MBS in the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) are not considered to be issued by members of any industry.

Historical Stock Data for FlexShares Disciplined Duration MBS Index Fund (MBSD)

Date Open High Low Close Adj.Close Volume
2025-05-01 $20.61 $20.61 $20.52 $20.53 $20.53 6,222
2025-04-30 $20.63 $20.68 $20.62 $20.68 $20.61 9,595
2025-04-29 $20.60 $20.68 $20.60 $20.66 $20.59 20,651
2025-04-28 $20.57 $20.62 $20.57 $20.61 $20.54 2,874
2025-04-25 $20.54 $20.57 $20.54 $20.56 $20.49 3,012
2025-04-24 $20.61 $20.61 $20.49 $20.53 $20.46 11,320
2025-04-23 $20.50 $20.50 $20.39 $20.46 $20.39 8,499
2025-04-22 $20.45 $20.45 $20.39 $20.41 $20.34 1,956
2025-04-21 $20.41 $20.48 $20.21 $20.39 $20.32 34,876
2025-04-17 $20.61 $20.61 $20.44 $20.50 $20.50 6,667
2025-04-16 $20.48 $20.53 $20.48 $20.51 $20.51 10,424
2025-04-15 $20.50 $20.53 $20.47 $20.51 $20.51 5,778
2025-04-14 $20.36 $20.50 $20.36 $20.47 $20.47 321,309
2025-04-11 $20.22 $20.41 $20.22 $20.38 $20.38 12,731
2025-04-10 $20.52 $20.52 $20.38 $20.39 $20.39 8,099
2025-04-09 $20.44 $20.47 $20.31 $20.47 $20.47 20,780
2025-04-08 $20.43 $20.60 $20.43 $20.53 $20.53 27,372
2025-04-07 $20.67 $20.72 $20.59 $20.61 $20.61 36,335
2025-04-04 $20.88 $20.88 $20.77 $20.82 $20.82 113,628
2025-04-03 $20.79 $20.79 $20.72 $20.75 $20.75 33,163
2025-04-02 $20.65 $20.65 $20.58 $20.59 $20.59 8,976
2025-04-01 $20.66 $20.68 $20.64 $20.65 $20.65 7,018
2025-03-31 $20.70 $20.70 $20.62 $20.65 $20.58 20,013
2025-03-28 $20.62 $20.66 $20.58 $20.66 $20.60 12,826
2025-03-27 $20.55 $20.55 $20.53 $20.53 $20.47 20,775
2025-03-26 $20.51 $20.57 $20.51 $20.54 $20.48 2,052
2025-03-25 $20.57 $20.59 $20.56 $20.57 $20.51 4,643
2025-03-24 $20.60 $20.60 $20.54 $20.54 $20.48 5,975
2025-03-21 $20.66 $20.66 $20.62 $20.62 $20.62 1,557
2025-03-20 $20.65 $20.65 $20.62 $20.64 $20.64 9,438
2025-03-19 $20.55 $20.63 $20.53 $20.63 $20.63 5,682
2025-03-18 $20.57 $20.60 $20.55 $20.60 $20.60 21,461
2025-03-17 $20.55 $20.60 $20.55 $20.58 $20.58 17,328
2025-03-14 $20.56 $20.57 $20.54 $20.55 $20.55 15,969
2025-03-13 $20.55 $20.60 $20.55 $20.60 $20.60 7,919
2025-03-12 $20.55 $20.56 $20.51 $20.52 $20.52 61,571
2025-03-11 $20.58 $20.63 $20.55 $20.58 $20.58 15,915
2025-03-10 $20.65 $20.65 $20.63 $20.65 $20.65 12,976
2025-03-07 $20.61 $20.62 $20.53 $20.55 $20.55 14,802
2025-03-06 $20.55 $20.57 $20.52 $20.56 $20.56 34,081
2025-03-05 $20.63 $20.63 $20.55 $20.55 $20.55 8,684
2025-03-04 $20.71 $20.71 $20.60 $20.62 $20.62 16,655
2025-03-03 $20.66 $20.70 $20.60 $20.66 $20.66 17,854
2025-02-28 $20.68 $20.71 $20.65 $20.71 $20.65 20,902
2025-02-27 $20.60 $20.64 $20.60 $20.60 $20.54 20,151
2025-02-26 $20.58 $20.64 $20.58 $20.64 $20.57 11,174
2025-02-25 $20.57 $20.61 $20.57 $20.61 $20.55 9,217
2025-02-24 $20.51 $20.52 $20.49 $20.51 $20.45 4,589
2025-02-21 $20.43 $20.49 $20.43 $20.48 $20.41 19,211
2025-02-20 $20.40 $20.43 $20.40 $20.42 $20.36 26,567
2025-02-19 $20.31 $20.40 $20.31 $20.38 $20.32 22,959
2025-02-18 $20.37 $20.40 $20.36 $20.36 $20.30 29,433
2025-02-14 $20.43 $20.43 $20.41 $20.42 $20.36 16,715
2025-02-13 $20.32 $20.36 $20.31 $20.36 $20.30 6,220
2025-02-12 $20.34 $20.34 $20.21 $20.27 $20.21 14,810
2025-02-11 $20.31 $20.34 $20.30 $20.34 $20.28 34,971
2025-02-10 $20.43 $20.43 $20.35 $20.35 $20.29 36,773
2025-02-07 $20.36 $20.36 $20.32 $20.35 $20.29 39,307
2025-02-06 $20.45 $20.45 $20.34 $20.38 $20.32 28,815
2025-02-05 $20.39 $20.44 $20.38 $20.42 $20.36 29,268
2025-02-04 $20.25 $20.33 $20.24 $20.33 $20.26 33,630
2025-02-03 $20.34 $20.34 $20.28 $20.31 $20.25 16,991
2025-01-31 $20.38 $20.40 $20.33 $20.33 $20.33 28,524
2025-01-30 $20.35 $20.39 $20.35 $20.38 $20.38 12,558
2025-01-29 $20.41 $20.41 $20.31 $20.36 $20.36 7,362
2025-01-28 $20.34 $20.36 $20.32 $20.36 $20.36 11,119
2025-01-27 $20.34 $20.36 $20.32 $20.36 $20.36 5,030
2025-01-24 $20.24 $20.29 $20.23 $20.23 $20.23 7,138
2025-01-23 $20.25 $20.26 $20.23 $20.25 $20.25 13,054
2025-01-22 $20.26 $20.28 $20.26 $20.27 $20.27 7,905
2025-01-21 $20.30 $20.31 $20.27 $20.31 $20.31 21,566
2025-01-17 $20.31 $20.31 $20.23 $20.24 $20.24 7,309
2025-01-16 $20.20 $20.28 $20.20 $20.28 $20.28 24,402
2025-01-15 $20.23 $20.24 $20.21 $20.23 $20.23 36,600
2025-01-14 $20.08 $20.08 $20.04 $20.06 $20.06 9,867
2025-01-13 $19.99 $20.04 $19.99 $20.03 $20.03 3,754
2025-01-10 $20.07 $20.10 $20.04 $20.05 $20.05 4,753
2025-01-08 $20.11 $20.17 $20.11 $20.17 $20.17 29,969
2025-01-07 $20.14 $20.15 $20.11 $20.13 $20.13 12,448
2025-01-06 $20.20 $20.20 $20.17 $20.18 $20.18 5,903
2025-01-03 $20.15 $20.21 $20.15 $20.18 $20.18 6,545
2025-01-02 $20.26 $20.29 $20.21 $20.24 $20.24 10,099
2024-12-31 $20.18 $20.28 $20.18 $20.24 $20.24 13,477
2024-12-30 $20.18 $20.28 $20.18 $20.27 $20.27 6,582
2024-12-27 $20.21 $20.22 $20.18 $20.18 $20.18 30,503
2024-12-26 $20.17 $20.21 $20.12 $20.21 $20.21 17,246
2024-12-24 $20.20 $20.20 $20.14 $20.20 $20.20 11,522
2024-12-23 $20.20 $20.20 $20.17 $20.17 $20.17 12,495
2024-12-20 $20.26 $20.28 $20.22 $20.25 $20.25 317,765
2024-12-19 $20.27 $20.27 $20.22 $20.24 $20.17 15,912
2024-12-18 $20.41 $20.42 $20.25 $20.27 $20.20 4,506
2024-12-17 $20.39 $20.42 $20.38 $20.40 $20.33 6,793
2024-12-16 $20.38 $20.41 $20.38 $20.40 $20.34 12,720
2024-12-13 $20.41 $20.41 $20.35 $20.35 $20.29 8,016
2024-12-12 $20.47 $20.48 $20.42 $20.42 $20.36 24,780
2024-12-11 $20.58 $20.58 $20.49 $20.49 $20.43 8,991
2024-12-10 $20.47 $20.55 $20.47 $20.54 $20.47 7,076
2024-12-09 $20.65 $20.65 $20.54 $20.54 $20.47 4,655
2024-12-06 $20.59 $20.62 $20.58 $20.60 $20.53 7,751
2024-12-05 $20.50 $20.54 $20.49 $20.53 $20.46 6,073
2024-12-04 $20.46 $20.54 $20.46 $20.52 $20.45 13,748
2024-12-03 $20.53 $20.53 $20.48 $20.48 $20.42 11,585
2024-12-02 $20.45 $20.51 $20.45 $20.50 $20.44 6,955
2024-11-29 $20.65 $20.65 $20.62 $20.64 $20.64 2,529
2024-11-27 $20.58 $20.61 $20.56 $20.59 $20.59 6,608
2024-11-26 $20.50 $20.56 $20.50 $20.53 $20.53 6,686
2024-11-25 $20.51 $20.59 $20.51 $20.59 $20.59 27,560
2024-11-22 $20.43 $20.45 $20.41 $20.43 $20.43 6,013
2024-11-21 $20.43 $20.43 $20.40 $20.42 $20.42 5,841
2024-11-20 $20.37 $20.41 $20.37 $20.39 $20.39 4,284
2024-11-19 $20.42 $20.44 $20.41 $20.41 $20.41 3,130
2024-11-18 $20.37 $20.40 $20.34 $20.39 $20.39 10,329
2024-11-15 $20.32 $20.42 $20.32 $20.39 $20.39 12,105
2024-11-14 $20.32 $20.46 $20.32 $20.38 $20.38 11,930
2024-11-13 $20.44 $20.46 $20.40 $20.42 $20.42 11,939
2024-11-12 $20.38 $20.43 $20.38 $20.39 $20.39 10,091
2024-11-11 $20.48 $20.50 $20.48 $20.49 $20.49 2,578
2024-11-08 $20.52 $20.57 $20.49 $20.52 $20.52 15,026
2024-11-07 $20.44 $20.53 $20.43 $20.53 $20.53 7,480
2024-11-06 $20.35 $20.38 $20.34 $20.35 $20.35 4,068
2024-11-05 $20.33 $20.47 $20.33 $20.47 $20.47 4,416
2024-11-04 $20.46 $20.46 $20.41 $20.44 $20.44 6,122
2024-11-01 $20.46 $20.46 $20.38 $20.38 $20.38 3,720
2024-10-31 $20.56 $20.56 $20.43 $20.50 $20.44 11,413
2024-10-30 $20.56 $20.56 $20.50 $20.53 $20.47 9,935
2024-10-29 $20.43 $20.53 $20.43 $20.53 $20.47 15,345
2024-10-28 $20.53 $20.53 $20.45 $20.50 $20.44 7,163
2024-10-25 $20.66 $20.66 $20.53 $20.53 $20.53 1,522
2024-10-24 $20.62 $20.62 $20.55 $20.57 $20.57 4,611
2024-10-23 $20.53 $20.55 $20.52 $20.54 $20.54 4,502
2024-10-22 $20.61 $20.62 $20.57 $20.59 $20.59 10,179
2024-10-21 $20.62 $20.62 $20.58 $20.59 $20.59 8,562
2024-10-18 $20.67 $20.74 $20.67 $20.71 $20.71 11,883
2024-10-17 $20.70 $20.71 $20.68 $20.70 $20.70 326,510
2024-10-16 $20.75 $20.78 $20.75 $20.78 $20.78 11,503
2024-10-15 $20.73 $20.74 $20.73 $20.74 $20.74 3,906
2024-10-14 $20.53 $20.71 $20.53 $20.71 $20.71 5,562
2024-10-11 $20.62 $20.73 $20.62 $20.71 $20.71 12,667
2024-10-10 $20.71 $20.71 $20.68 $20.70 $20.70 3,747
2024-10-09 $20.72 $20.74 $20.70 $20.71 $20.71 4,923
2024-10-08 $20.72 $20.77 $20.72 $20.77 $20.77 24,921
2024-10-07 $20.69 $20.72 $20.69 $20.72 $20.72 5,545
2024-10-04 $20.76 $20.78 $20.76 $20.77 $20.77 13,215
2024-10-03 $20.89 $20.91 $20.88 $20.90 $20.90 11,884
2024-10-02 $20.94 $20.96 $20.92 $20.96 $20.96 5,657
2024-10-01 $20.97 $21.00 $20.97 $20.99 $20.99 28,383
2024-09-30 $21.02 $21.02 $20.97 $20.98 $20.92 4,094
2024-09-27 $21.03 $21.05 $20.99 $21.04 $20.98 23,815
2024-09-26 $20.99 $21.03 $20.96 $21.03 $21.03 12,735
2024-09-25 $21.03 $21.03 $20.99 $20.99 $20.99 4,367
2024-09-24 $21.01 $21.08 $21.01 $21.08 $21.08 17,128
2024-09-23 $21.02 $21.06 $21.00 $21.06 $21.06 16,872
2024-09-20 $21.02 $21.05 $21.01 $21.04 $21.04 23,365
2024-09-19 $21.01 $21.09 $21.01 $21.09 $21.09 20,927
2024-09-18 $21.05 $21.14 $21.02 $21.04 $21.04 105,552
2024-09-17 $21.09 $21.24 $21.07 $21.24 $21.24 25,196
2024-09-16 $21.05 $21.10 $21.05 $21.10 $21.10 11,530
2024-09-13 $21.07 $21.10 $21.05 $21.09 $21.09 17,888
2024-09-12 $21.04 $21.04 $21.03 $21.04 $21.04 7,934
2024-09-11 $21.04 $21.08 $21.02 $21.06 $21.06 6,852
2024-09-10 $21.01 $21.06 $21.01 $21.06 $21.06 9,192
2024-09-09 $20.96 $20.98 $20.96 $20.98 $20.98 2,563
2024-09-06 $20.96 $21.00 $20.94 $20.97 $20.97 11,692
2024-09-05 $20.94 $20.96 $20.89 $20.96 $20.96 18,816
2024-09-04 $20.85 $20.93 $20.85 $20.88 $20.88 26,257
2024-09-03 $20.84 $20.89 $20.83 $20.89 $20.89 13,030
2024-08-30 $20.87 $20.88 $20.84 $20.86 $20.80 216,547
2024-08-29 $20.88 $20.89 $20.85 $20.88 $20.82 45,834
2024-08-28 $20.92 $20.92 $20.88 $20.88 $20.82 5,608
2024-08-27 $20.89 $20.92 $20.87 $20.91 $20.85 9,372
2024-08-26 $20.94 $21.07 $20.89 $21.07 $21.01 11,202
2024-08-23 $20.86 $20.92 $20.84 $20.92 $20.86 3,696
2024-08-22 $20.86 $20.86 $20.82 $20.83 $20.77 5,960
2024-08-21 $20.86 $20.91 $20.82 $20.89 $20.83 14,771
2024-08-20 $20.83 $20.86 $20.81 $20.84 $20.78 6,931
2024-08-19 $20.79 $20.83 $20.76 $20.80 $20.74 5,399
2024-08-16 $20.78 $20.79 $20.74 $20.79 $20.73 8,066
2024-08-15 $20.72 $20.77 $20.72 $20.77 $20.71 11,536
2024-08-14 $20.76 $20.85 $20.76 $20.83 $20.77 17,549
2024-08-13 $20.79 $20.81 $20.79 $20.81 $20.75 6,496
2024-08-12 $20.73 $20.77 $20.73 $20.77 $20.71 15,688
2024-08-09 $20.74 $20.76 $20.72 $20.75 $20.69 8,596
2024-08-08 $20.67 $20.70 $20.66 $20.69 $20.63 8,550
2024-08-07 $20.72 $20.74 $20.71 $20.71 $20.65 6,027
2024-08-06 $20.82 $20.82 $20.72 $20.73 $20.67 6,694
2024-08-05 $20.95 $20.95 $20.85 $20.85 $20.79 9,158
2024-08-02 $20.84 $21.03 $20.77 $21.03 $20.97 9,797
2024-08-01 $20.71 $20.71 $20.62 $20.67 $20.61 8,600
2024-07-31 $20.67 $20.68 $20.60 $20.68 $20.56 13,642
2024-07-30 $20.57 $20.59 $20.52 $20.59 $20.47 26,897
2024-07-29 $20.56 $20.70 $20.52 $20.70 $20.58 6,319
2024-07-26 $20.50 $20.52 $20.50 $20.52 $20.41 1,236
2024-07-25 $20.45 $20.47 $20.45 $20.47 $20.35 7,341
2024-07-24 $20.47 $20.49 $20.42 $20.42 $20.31 12,539
2024-07-23 $20.46 $20.49 $20.44 $20.44 $20.33 8,409
2024-07-22 $20.46 $20.47 $20.42 $20.42 $20.30 11,822
2024-07-19 $20.46 $20.47 $20.45 $20.46 $20.34 3,907
2024-07-18 $20.51 $20.53 $20.48 $20.49 $20.37 16,005
2024-07-17 $20.48 $20.53 $20.48 $20.52 $20.40 1,981
2024-07-16 $20.45 $20.51 $20.45 $20.51 $20.39 3,506
2024-07-15 $20.49 $20.61 $20.43 $20.61 $20.49 8,636
2024-07-12 $20.46 $20.50 $20.46 $20.50 $20.39 1,478
2024-07-11 $20.48 $20.51 $20.45 $20.48 $20.36 26,430
2024-07-10 $20.36 $20.38 $20.35 $20.38 $20.26 5,724
2024-07-09 $20.37 $20.37 $20.36 $20.36 $20.24 3,379
2024-07-08 $20.34 $20.35 $20.32 $20.32 $20.20 4,038
2024-07-05 $20.33 $20.37 $20.33 $20.36 $20.24 1,928
2024-07-03 $20.21 $20.25 $20.21 $20.25 $20.13 6,623
2024-07-02 $20.20 $20.20 $20.16 $20.17 $20.06 11,992
2024-07-01 $20.14 $20.16 $20.13 $20.13 $20.01 4,749
2024-06-28 $20.37 $20.37 $20.29 $20.29 $20.11 3,198
2024-06-27 $20.37 $20.39 $20.37 $20.37 $20.19 4,330
2024-06-26 $20.35 $20.35 $20.33 $20.33 $20.15 3,118
2024-06-25 $20.40 $20.40 $20.39 $20.39 $20.21 1,590
2024-06-24 $20.40 $20.41 $20.39 $20.41 $20.23 6,121
2024-06-21 $20.37 $20.42 $20.37 $20.41 $20.23 7,156
2024-06-20 $20.36 $20.40 $20.36 $20.40 $20.22 6,806
2024-06-18 $20.42 $20.42 $20.42 $20.42 $20.23 597
2024-06-17 $20.34 $20.34 $20.33 $20.33 $20.15 6,154
2024-06-14 $20.43 $20.43 $20.40 $20.40 $20.40 7,561
2024-06-13 $20.39 $20.42 $20.38 $20.40 $20.40 7,063
2024-06-12 $20.41 $20.42 $20.33 $20.33 $20.33 9,808
2024-06-11 $20.21 $20.23 $20.20 $20.23 $20.23 31,685
2024-06-10 $20.18 $20.32 $20.16 $20.32 $20.32 14,106
2024-06-07 $20.21 $20.22 $20.19 $20.19 $20.19 3,502
2024-06-06 $20.30 $20.34 $20.30 $20.34 $20.34 140,853
2024-06-05 $20.30 $20.33 $20.29 $20.33 $20.33 127,280
2024-06-04 $20.24 $20.29 $20.24 $20.28 $20.28 8,167
2024-06-03 $20.20 $20.24 $20.20 $20.24 $20.24 5,422
2024-05-31 $20.20 $20.21 $20.19 $20.21 $20.15 6,638
2024-05-30 $20.15 $20.17 $20.15 $20.17 $20.11 3,601
2024-05-29 $20.09 $20.10 $20.04 $20.10 $20.04 30,573
2024-05-28 $20.20 $20.22 $20.12 $20.12 $20.06 6,961
2024-05-24 $20.19 $20.23 $20.19 $20.22 $20.22 6,040
2024-05-23 $20.16 $20.19 $20.16 $20.17 $20.17 3,264
2024-05-22 $20.21 $20.27 $20.21 $20.24 $20.24 6,728
2024-05-21 $20.27 $20.29 $20.26 $20.27 $20.27 6,255
2024-05-20 $20.23 $20.24 $20.21 $20.21 $20.21 6,324
2024-05-17 $20.25 $20.28 $20.24 $20.24 $20.24 3,546
2024-05-16 $20.31 $20.32 $20.27 $20.27 $20.27 9,979
2024-05-15 $20.34 $20.36 $20.31 $20.34 $20.34 5,396
2024-05-14 $20.23 $20.25 $20.21 $20.24 $20.24 9,532
2024-05-13 $20.20 $20.20 $20.18 $20.19 $20.19 2,541
2024-05-10 $20.14 $20.15 $20.13 $20.13 $20.13 8,327
2024-05-09 $20.14 $20.20 $20.14 $20.19 $20.19 33,686
2024-05-08 $20.15 $20.16 $20.14 $20.15 $20.15 3,976
2024-05-07 $20.17 $20.21 $20.16 $20.18 $20.18 7,576
2024-05-06 $20.14 $20.14 $20.11 $20.12 $20.12 3,131
2024-05-03 $20.16 $20.18 $20.10 $20.18 $20.18 77,292
2024-05-02 $19.98 $20.05 $19.96 $20.05 $20.05 24,430
2024-05-01 $19.95 $20.02 $19.93 $20.00 $20.00 6,754
2024-04-30 $20.00 $20.00 $19.95 $19.96 $19.90 8,186
2024-04-29 $20.03 $20.07 $20.03 $20.04 $19.98 7,675
2024-04-26 $20.00 $20.03 $20.00 $20.02 $19.96 20,720
2024-04-25 $19.93 $19.94 $19.93 $19.93 $19.87 2,497
2024-04-24 $19.97 $20.00 $19.97 $20.00 $19.94 11,536
2024-04-23 $19.99 $20.06 $19.99 $20.04 $19.98 2,734
2024-04-22 $19.99 $20.00 $19.98 $20.00 $19.94 6,986
2024-04-19 $19.97 $19.99 $19.97 $19.99 $19.93 4,492
2024-04-18 $19.99 $19.99 $19.95 $19.96 $19.90 3,975
2024-04-17 $19.97 $20.04 $19.96 $20.04 $19.98 5,303
2024-04-16 $19.92 $19.93 $19.90 $19.90 $19.84 1,955
2024-04-15 $19.98 $19.98 $19.92 $19.95 $19.89 3,221
2024-04-12 $20.05 $20.11 $20.05 $20.09 $20.02 5,977
2024-04-11 $20.07 $20.07 $20.01 $20.05 $20.05 5,396
2024-04-10 $20.12 $20.12 $20.01 $20.01 $20.01 9,713
2024-04-09 $20.22 $20.25 $20.21 $20.24 $20.24 7,483
2024-04-08 $20.18 $20.19 $20.15 $20.18 $20.18 29,681
2024-04-05 $20.21 $20.23 $20.18 $20.18 $20.18 6,212
2024-04-04 $20.27 $20.28 $20.22 $20.28 $20.28 4,007
2024-04-03 $20.18 $20.23 $20.18 $20.23 $20.23 6,801
2024-04-02 $20.18 $20.22 $20.17 $20.22 $20.22 10,903
2024-04-01 $20.29 $20.29 $20.22 $20.23 $20.23 3,365
2024-03-28 $20.39 $20.39 $20.37 $20.38 $20.32 16,755
2024-03-27 $20.40 $20.43 $20.40 $20.43 $20.37 7,322
2024-03-26 $20.37 $20.41 $20.36 $20.41 $20.35 14,809
2024-03-25 $20.38 $20.38 $20.35 $20.38 $20.32 5,872
2024-03-22 $20.42 $20.42 $20.37 $20.39 $20.39 2,797
2024-03-21 $20.37 $20.37 $20.32 $20.33 $20.33 954
2024-03-20 $20.31 $20.37 $20.30 $20.36 $20.36 204,890
2024-03-19 $20.26 $20.29 $20.26 $20.28 $20.28 1,941
2024-03-18 $20.24 $20.24 $20.22 $20.24 $20.24 1,978
2024-03-15 $20.23 $20.26 $20.23 $20.25 $20.25 11,481
2024-03-14 $20.29 $20.30 $20.26 $20.26 $20.26 21,435
2024-03-13 $20.38 $20.39 $20.38 $20.39 $20.39 2,233
2024-03-12 $20.42 $20.42 $20.37 $20.39 $20.39 11,851
2024-03-11 $20.43 $20.44 $20.42 $20.44 $20.44 13,084
2024-03-08 $20.48 $20.48 $20.45 $20.47 $20.47 3,706
2024-03-07 $20.42 $20.42 $20.39 $20.42 $20.42 9,260
2024-03-06 $20.40 $20.41 $20.37 $20.39 $20.39 6,898
2024-03-05 $20.31 $20.37 $20.31 $20.37 $20.37 4,931
2024-03-04 $20.25 $20.27 $20.24 $20.26 $20.26 7,528
2024-03-01 $20.21 $20.32 $20.21 $20.32 $20.32 25,109
2024-02-29 $20.30 $20.32 $20.30 $20.31 $20.25 6,325
2024-02-28 $20.23 $20.26 $20.22 $20.26 $20.20 9,811
2024-02-27 $20.25 $20.26 $20.24 $20.24 $20.18 4,046
2024-02-26 $20.28 $20.28 $20.23 $20.26 $20.20 19,664
2024-02-23 $20.21 $20.30 $20.21 $20.30 $20.24 11,484
2024-02-22 $20.21 $20.22 $20.20 $20.20 $20.14 3,977
2024-02-21 $20.27 $20.27 $20.22 $20.22 $20.16 2,090
2024-02-20 $20.28 $20.29 $20.27 $20.28 $20.22 3,527
2024-02-16 $20.21 $20.24 $20.21 $20.24 $20.18 4,135
2024-02-15 $20.31 $20.32 $20.29 $20.32 $20.26 9,097
2024-02-14 $20.20 $20.26 $20.20 $20.26 $20.20 4,247
2024-02-13 $20.22 $20.22 $20.18 $20.18 $20.12 5,634
2024-02-12 $20.35 $20.36 $20.34 $20.36 $20.30 6,449
2024-02-09 $20.32 $20.33 $20.32 $20.33 $20.27 6,283
2024-02-08 $20.34 $20.37 $20.33 $20.36 $20.30 5,289
2024-02-07 $20.40 $20.40 $20.35 $20.35 $20.29 2,633
2024-02-06 $20.38 $20.43 $20.38 $20.42 $20.36 10,541
2024-02-05 $20.29 $20.32 $20.27 $20.29 $20.23 37,228
2024-02-02 $20.45 $20.45 $20.40 $20.42 $20.36 7,430
2024-02-01 $20.58 $20.65 $20.57 $20.59 $20.52 19,043
2024-01-31 $20.58 $20.62 $20.58 $20.60 $20.48 44,585
2024-01-30 $20.50 $20.51 $20.47 $20.50 $20.38 8,935
2024-01-29 $20.44 $20.49 $20.44 $20.49 $20.37 6,221
2024-01-26 $20.42 $20.43 $20.40 $20.41 $20.29 11,933
2024-01-25 $20.40 $20.45 $20.40 $20.44 $20.32 9,446
2024-01-24 $20.45 $20.45 $20.37 $20.38 $20.26 11,575
2024-01-23 $20.40 $20.40 $20.37 $20.39 $20.28 9,854
2024-01-22 $20.44 $20.44 $20.42 $20.43 $20.31 11,727
2024-01-19 $20.35 $20.54 $20.35 $20.40 $20.28 17,845
2024-01-18 $20.42 $20.42 $20.39 $20.40 $20.28 6,593
2024-01-17 $20.41 $20.41 $20.40 $20.41 $20.29 12,620
2024-01-16 $20.52 $20.53 $20.44 $20.45 $20.33 10,982
2024-01-12 $20.57 $20.60 $20.57 $20.58 $20.46 4,917
2024-01-11 $20.43 $20.55 $20.43 $20.55 $20.43 6,424
2024-01-10 $20.50 $20.50 $20.44 $20.46 $20.34 4,471
2024-01-09 $20.47 $20.47 $20.45 $20.45 $20.33 2,423
2024-01-08 $20.46 $20.48 $20.46 $20.46 $20.34 7,513
2024-01-05 $20.40 $20.46 $20.38 $20.40 $20.28 18,111
2024-01-04 $20.43 $20.43 $20.40 $20.42 $20.30 6,200
2024-01-03 $20.41 $20.49 $20.40 $20.49 $20.37 6,960
2024-01-02 $20.48 $20.49 $20.45 $20.45 $20.34 16,665
2023-12-29 $20.55 $20.57 $20.55 $20.56 $20.44 10,019
2023-12-28 $20.60 $20.60 $20.56 $20.57 $20.45 21,052
2023-12-27 $20.57 $20.64 $20.57 $20.64 $20.52 8,326
2023-12-26 $20.50 $20.52 $20.49 $20.51 $20.39 11,408
2023-12-22 $20.51 $20.51 $20.47 $20.50 $20.38 4,649
2023-12-21 $20.53 $20.53 $20.50 $20.50 $20.38 3,282
2023-12-20 $20.52 $20.52 $20.47 $20.51 $20.39 15,916
2023-12-19 $20.46 $20.47 $20.45 $20.46 $20.34 12,849
2023-12-18 $20.42 $20.42 $20.40 $20.40 $20.28 11,708
2023-12-15 $20.50 $20.51 $20.40 $20.41 $20.29 60,481
2023-12-14 $20.58 $20.62 $20.58 $20.60 $20.42 10,706
2023-12-13 $20.34 $20.52 $20.33 $20.52 $20.34 16,625
2023-12-12 $20.26 $20.28 $20.24 $20.27 $20.10 6,640
2023-12-11 $20.22 $20.25 $20.20 $20.24 $20.06 8,970
2023-12-08 $20.22 $20.25 $20.19 $20.24 $20.06 13,148
2023-12-07 $20.26 $20.33 $20.26 $20.31 $20.13 7,642
2023-12-06 $20.22 $20.31 $20.22 $20.29 $20.11 26,393
2023-12-05 $20.23 $20.28 $20.23 $20.25 $20.07 1,384
2023-12-04 $20.19 $20.19 $20.13 $20.15 $19.97 5,253
2023-12-01 $20.11 $20.25 $20.11 $20.23 $20.05 4,734
2023-11-30 $20.19 $20.20 $20.17 $20.17 $19.90 2,841
2023-11-29 $20.23 $20.26 $20.23 $20.24 $19.97 6,641
2023-11-28 $20.11 $20.18 $20.09 $20.18 $19.91 14,172
2023-11-27 $20.06 $20.08 $20.06 $20.08 $19.81 10,423
2023-11-24 $20.01 $20.01 $19.98 $19.99 $19.72 7,303
2023-11-22 $20.10 $20.11 $20.05 $20.08 $19.81 20,255
2023-11-21 $20.04 $20.08 $20.04 $20.06 $19.79 11,915
2023-11-20 $20.02 $20.03 $19.98 $20.03 $19.76 29,367
2023-11-17 $20.01 $20.05 $20.01 $20.05 $19.78 4,550
2023-11-16 $20.01 $20.04 $20.01 $20.04 $19.77 1,034
2023-11-15 $19.95 $19.95 $19.91 $19.92 $19.66 8,679
2023-11-14 $19.99 $20.05 $19.99 $20.04 $19.77 27,877
2023-11-13 $19.74 $19.80 $19.72 $19.80 $19.53 123,748
2023-11-10 $19.86 $19.86 $19.81 $19.83 $19.57 7,765
2023-11-09 $19.92 $19.94 $19.80 $19.80 $19.54 13,545
2023-11-08 $19.91 $19.96 $19.91 $19.93 $19.67 18,174
2023-11-07 $19.83 $19.92 $19.83 $19.91 $19.65 21,603
2023-11-06 $19.86 $19.86 $19.79 $19.80 $19.54 13,106
2023-11-03 $19.93 $19.96 $19.92 $19.93 $19.66 7,365
2023-11-02 $19.83 $19.84 $19.79 $19.80 $19.53 2,289
2023-11-01 $19.63 $19.74 $19.63 $19.74 $19.48 9,658
2023-10-31 $19.58 $19.60 $19.58 $19.59 $19.28 4,014
2023-10-30 $19.51 $19.59 $19.51 $19.57 $19.26 28,387
2023-10-27 $19.56 $19.56 $19.54 $19.56 $19.56 16,047
2023-10-26 $19.43 $19.53 $19.43 $19.46 $19.46 34,484
2023-10-25 $19.46 $19.49 $19.39 $19.39 $19.39 10,657
2023-10-24 $19.46 $19.52 $19.46 $19.52 $19.52 116,817
2023-10-23 $19.34 $19.47 $19.32 $19.46 $19.46 7,977
2023-10-20 $19.40 $19.46 $19.40 $19.40 $19.40 707,433
2023-10-19 $19.39 $19.42 $19.35 $19.35 $19.35 14,190
2023-10-18 $19.48 $19.48 $19.39 $19.43 $19.43 8,007
2023-10-17 $19.49 $19.51 $19.47 $19.50 $19.50 3,306
2023-10-16 $19.62 $19.62 $19.59 $19.60 $19.60 8,364
2023-10-13 $19.70 $19.70 $19.69 $19.70 $19.70 2,177
2023-10-12 $19.73 $19.73 $19.60 $19.61 $19.61 4,906
2023-10-11 $19.75 $19.79 $19.75 $19.78 $19.78 175,582
2023-10-10 $19.70 $19.72 $19.70 $19.71 $19.71 28,550
2023-10-09 $19.67 $19.75 $19.67 $19.71 $19.71 3,429
2023-10-06 $19.48 $19.57 $19.48 $19.56 $19.56 11,987
2023-10-05 $19.60 $19.60 $19.59 $19.60 $19.60 4,043
2023-10-04 $19.52 $19.56 $19.46 $19.56 $19.56 15,654
2023-10-03 $19.56 $19.56 $19.41 $19.41 $19.41 23,486
2023-10-02 $19.66 $19.66 $19.57 $19.57 $19.57 20,136
2023-09-29 $19.85 $19.85 $19.73 $19.73 $19.73 323,191
2023-09-28 $19.70 $19.80 $19.70 $19.80 $19.80 2,835
2023-09-27 $19.72 $19.72 $19.70 $19.71 $19.71 4,317
2023-09-26 $19.84 $19.84 $19.80 $19.82 $19.82 1,342
2023-09-25 $19.84 $19.84 $19.81 $19.81 $19.81 2,369
2023-09-22 $19.95 $19.95 $19.94 $19.95 $19.95 2,863
2023-09-21 $19.90 $19.90 $19.88 $19.88 $19.88 6,219
2023-09-20 $20.01 $20.04 $20.00 $20.00 $20.00 3,574
2023-09-19 $20.03 $20.03 $20.01 $20.01 $20.01 3,189
2023-09-18 $20.01 $20.05 $20.01 $20.05 $20.05 3,553
2023-09-15 $20.04 $20.04 $20.03 $20.04 $20.04 2,849
2023-09-14 $20.09 $20.10 $20.08 $20.08 $20.08 4,415
2023-09-13 $20.05 $20.11 $20.04 $20.11 $20.11 8,483
2023-09-12 $20.07 $20.07 $20.04 $20.06 $20.06 31,190
2023-09-11 $20.06 $20.06 $20.04 $20.05 $20.05 2,622
2023-09-08 $20.03 $20.08 $20.03 $20.06 $20.06 11,442
2023-09-07 $19.99 $20.03 $19.99 $20.03 $20.03 3,261
2023-09-06 $19.97 $19.99 $19.96 $19.99 $19.99 16,318
2023-09-05 $20.08 $20.08 $20.01 $20.02 $20.02 4,026
2023-09-01 $20.16 $20.16 $20.09 $20.10 $20.10 83,675
2023-08-31 $20.23 $20.25 $20.23 $20.24 $20.18 5,285
2023-08-30 $20.23 $20.25 $20.21 $20.22 $20.16 16,424
2023-08-29 $20.09 $20.21 $20.09 $20.21 $20.15 12,812
2023-08-28 $20.09 $20.09 $20.05 $20.08 $20.02 5,466
2023-08-25 $20.06 $20.06 $20.03 $20.06 $20.00 6,993
2023-08-24 $20.08 $20.08 $20.05 $20.05 $19.99 6,025
2023-08-23 $20.03 $20.11 $20.03 $20.11 $20.05 7,286
2023-08-22 $19.92 $19.95 $19.92 $19.95 $19.89 11,263
2023-08-21 $19.94 $19.94 $19.92 $19.93 $19.87 3,737
2023-08-18 $20.01 $20.02 $20.00 $20.02 $19.96 2,538
2023-08-17 $19.96 $19.98 $19.95 $19.97 $19.91 3,014
2023-08-16 $20.03 $20.04 $20.00 $20.01 $19.95 5,293
2023-08-15 $20.04 $20.04 $20.01 $20.01 $19.96 7,280
2023-08-14 $20.05 $20.06 $20.03 $20.06 $20.00 3,532
2023-08-11 $20.10 $20.10 $20.08 $20.08 $20.02 9,410
2023-08-10 $20.26 $20.27 $20.16 $20.17 $20.11 20,256
2023-08-09 $20.23 $20.25 $20.22 $20.23 $20.17 9,161
2023-08-08 $20.89 $20.89 $20.22 $20.24 $20.18 40,384
2023-08-07 $20.14 $20.18 $20.14 $20.16 $20.10 7,600
2023-08-04 $20.13 $20.16 $20.11 $20.16 $20.10 1,924
2023-08-03 $20.02 $20.02 $20.02 $20.02 $19.96 47
2023-08-02 $20.16 $20.16 $20.10 $20.10 $20.05 3,375
2023-08-01 $20.18 $20.18 $20.18 $20.18 $20.12 1,461
2023-07-31 $20.31 $20.36 $20.31 $20.32 $20.21 3,848
2023-07-28 $20.30 $20.32 $20.30 $20.32 $20.20 4,080
2023-07-27 $20.36 $20.36 $20.25 $20.25 $20.14 10,241
2023-07-26 $20.36 $20.39 $20.35 $20.39 $20.28 971
2023-07-25 $20.32 $20.33 $20.32 $20.33 $20.22 3,221
2023-07-24 $20.41 $20.41 $20.36 $20.37 $20.26 8,243
2023-07-21 $20.40 $20.40 $20.37 $20.39 $20.28 2,968
2023-07-20 $20.33 $20.36 $20.33 $20.36 $20.25 22,114
2023-07-19 $20.43 $20.45 $20.43 $20.45 $20.34 282
2023-07-18 $20.46 $20.47 $20.42 $20.42 $20.31 3,637
2023-07-17 $20.39 $20.42 $20.38 $20.42 $20.30 849
2023-07-14 $20.45 $20.45 $20.37 $20.38 $20.27 4,990
2023-07-13 $20.41 $20.48 $20.41 $20.47 $20.36 4,375
2023-07-12 $20.31 $20.36 $20.31 $20.36 $20.25 2,470
2023-07-11 $20.20 $20.20 $20.20 $20.20 $20.08 1,123
2023-07-10 $20.11 $20.17 $20.11 $20.17 $20.05 32,950
2023-07-07 $20.08 $20.13 $20.08 $20.12 $20.00 3,270
2023-07-06 $20.08 $20.09 $20.05 $20.09 $19.98 3,146
2023-07-05 $20.25 $20.25 $20.20 $20.21 $20.09 37,447
2023-07-03 $20.28 $20.31 $20.28 $20.28 $20.16 2,884
2023-06-30 $20.36 $20.39 $20.36 $20.39 $20.39 36,193
2023-06-29 $20.36 $20.36 $20.31 $20.32 $20.32 5,405
2023-06-28 $20.45 $20.47 $20.44 $20.47 $20.47 1,007
2023-06-27 $20.48 $20.48 $20.42 $20.43 $20.43 33,309
2023-06-26 $20.46 $20.46 $20.46 $20.46 $20.46 405
2023-06-23 $20.44 $20.44 $20.42 $20.43 $20.43 6,071
2023-06-22 $20.42 $20.42 $20.38 $20.38 $20.38 2,273
2023-06-21 $20.39 $20.44 $20.39 $20.44 $20.44 8,838
2023-06-20 $20.44 $20.45 $20.43 $20.43 $20.43 2,449
2023-06-16 $20.42 $20.43 $20.42 $20.43 $20.43 7,213
2023-06-15 $20.43 $20.46 $20.42 $20.46 $20.46 9,326
2023-06-14 $20.40 $20.40 $20.32 $20.34 $20.34 6,543
2023-06-13 $20.45 $20.45 $20.34 $20.34 $20.34 10,586
2023-06-12 $20.39 $20.43 $20.38 $20.42 $20.42 10,149
2023-06-09 $20.39 $20.41 $20.39 $20.40 $20.40 24,806
2023-06-08 $20.38 $20.43 $20.38 $20.42 $20.42 5,972
2023-06-07 $20.42 $20.42 $20.35 $20.36 $20.36 7,848
2023-06-06 $20.38 $20.45 $20.38 $20.41 $20.41 26,351
2023-06-05 $20.34 $20.39 $20.34 $20.39 $20.39 2,126
2023-06-02 $20.43 $20.43 $20.36 $20.36 $20.36 15,646
2023-06-01 $20.44 $20.48 $20.44 $20.48 $20.48 8,600
2023-05-31 $20.43 $20.45 $20.43 $20.45 $20.39 4,067
2023-05-30 $20.32 $20.35 $20.32 $20.35 $20.29 1,406
2023-05-26 $20.27 $20.27 $20.25 $20.26 $20.20 6,463
2023-05-25 $20.31 $20.31 $20.26 $20.26 $20.20 1,935
2023-05-24 $20.37 $20.38 $20.35 $20.36 $20.30 3,913
2023-05-23 $20.35 $20.38 $20.34 $20.37 $20.32 38,958
2023-05-22 $20.40 $20.40 $20.37 $20.37 $20.31 13,577
2023-05-19 $20.40 $20.41 $20.38 $20.39 $20.39 4,960
2023-05-18 $20.48 $20.48 $20.45 $20.45 $20.45 2,990
2023-05-17 $20.53 $20.53 $20.52 $20.52 $20.52 3,991
2023-05-16 $20.53 $20.54 $20.52 $20.52 $20.52 6,493
2023-05-15 $20.57 $20.58 $20.55 $20.57 $20.57 1,589
2023-05-12 $20.60 $20.63 $20.59 $20.59 $20.59 6,690
2023-05-11 $20.71 $20.71 $20.69 $20.69 $20.69 37,057
2023-05-10 $20.61 $20.65 $20.61 $20.65 $20.65 4,552
2023-05-09 $20.55 $20.55 $20.53 $20.54 $20.54 1,322
2023-05-08 $20.57 $20.59 $20.56 $20.57 $20.57 5,882
2023-05-05 $20.64 $20.65 $20.60 $20.61 $20.61 18,104
2023-05-04 $20.66 $20.71 $20.63 $20.70 $20.70 3,079
2023-05-03 $20.66 $20.67 $20.65 $20.67 $20.67 2,316
2023-05-02 $20.47 $20.59 $20.47 $20.59 $20.59 1,586
2023-05-01 $20.52 $20.52 $20.45 $20.45 $20.45 3,430
2023-04-28 $20.63 $20.63 $20.61 $20.63 $20.57 1,199
2023-04-27 $20.57 $20.58 $20.56 $20.57 $20.51 2,995
2023-04-26 $20.62 $20.62 $20.62 $20.62 $20.62 404
2023-04-25 $20.65 $20.67 $20.64 $20.67 $20.67 5,586
2023-04-24 $20.57 $20.60 $20.57 $20.58 $20.58 1,348
2023-04-21 $20.58 $20.59 $20.53 $20.53 $20.53 5,640
2023-04-20 $20.53 $20.54 $20.52 $20.54 $20.54 2,937
2023-04-19 $20.44 $20.47 $20.43 $20.46 $20.46 5,514
2023-04-18 $20.47 $20.50 $20.47 $20.49 $20.49 1,393
2023-04-17 $20.50 $20.51 $20.48 $20.48 $20.48 9,826
2023-04-14 $20.61 $20.61 $20.57 $20.57 $20.57 1,513
2023-04-13 $20.71 $20.72 $20.65 $20.65 $20.65 131,321
2023-04-12 $20.67 $20.67 $20.63 $20.66 $20.66 4,430
2023-04-11 $20.61 $20.62 $20.58 $20.62 $20.62 3,948
2023-04-10 $20.63 $20.63 $20.60 $20.60 $20.60 15,380
2023-04-06 $20.77 $20.79 $20.76 $20.76 $20.76 2,797
2023-04-05 $20.77 $20.80 $20.74 $20.79 $20.79 468,748
2023-04-04 $20.61 $20.72 $20.61 $20.72 $20.72 10,007
2023-04-03 $20.63 $20.66 $20.61 $20.66 $20.66 1,588
2023-03-31 $20.62 $20.65 $20.60 $20.65 $20.60 12,264
2023-03-30 $20.57 $20.58 $20.57 $20.58 $20.52 3,405
2023-03-29 $20.57 $20.60 $20.56 $20.56 $20.51 3,834
2023-03-28 $20.61 $20.61 $20.57 $20.57 $20.51 7,407
2023-03-27 $20.64 $20.64 $20.61 $20.61 $20.56 2,865
2023-03-24 $20.80 $20.80 $20.75 $20.77 $20.71 5,901
2023-03-23 $20.68 $20.73 $20.68 $20.73 $20.67 6,727
2023-03-22 $20.52 $20.69 $20.52 $20.69 $20.69 817
2023-03-21 $20.54 $20.54 $20.52 $20.52 $20.52 6,390
2023-03-20 $20.69 $20.70 $20.58 $20.58 $20.58 2,474
2023-03-17 $20.66 $20.70 $20.66 $20.70 $20.70 1,348
2023-03-16 $20.65 $20.65 $20.55 $20.55 $20.55 3,589
2023-03-15 $20.66 $20.68 $20.57 $20.63 $20.63 1,632
2023-03-14 $20.49 $20.49 $20.48 $20.49 $20.49 3,915
2023-03-13 $20.59 $20.61 $20.59 $20.61 $20.61 2,183
2023-03-10 $20.38 $20.43 $20.38 $20.40 $20.40 43,718
2023-03-09 $20.16 $20.25 $20.16 $20.25 $20.25 38,955
2023-03-08 $20.19 $20.20 $20.14 $20.15 $20.15 11,796
2023-03-07 $20.22 $20.22 $20.16 $20.16 $20.16 2,071
2023-03-06 $20.25 $20.25 $20.19 $20.19 $20.19 5,627
2023-03-03 $20.20 $20.21 $20.06 $20.20 $20.20 24,124
2023-03-02 $20.09 $20.12 $20.09 $20.12 $20.12 3,408
2023-03-01 $20.24 $20.24 $20.19 $20.19 $20.19 1,537
2023-02-28 $20.31 $20.36 $20.31 $20.36 $20.30 652
2023-02-27 $20.37 $20.37 $20.35 $20.36 $20.30 2,373
2023-02-24 $20.29 $20.31 $20.29 $20.31 $20.25 556
2023-02-23 $20.35 $20.42 $20.35 $20.42 $20.36 2,637
2023-02-22 $20.38 $20.38 $20.36 $20.37 $20.31 6,335
2023-02-21 $20.36 $20.36 $20.28 $20.28 $20.22 22,226
2023-02-17 $20.39 $20.45 $20.39 $20.43 $20.38 9,713
2023-02-16 $20.43 $20.61 $20.43 $20.43 $20.38 25,923
2023-02-15 $20.46 $20.47 $20.44 $20.46 $20.40 14,154
2023-02-14 $20.56 $20.56 $20.47 $20.47 $20.41 3,332
2023-02-13 $20.54 $20.58 $20.54 $20.56 $20.50 15,879
2023-02-10 $20.58 $20.58 $20.52 $20.52 $20.46 3,726
2023-02-09 $20.67 $20.67 $20.57 $20.57 $20.51 4,069
2023-02-08 $20.63 $20.64 $20.61 $20.63 $20.57 4,387
2023-02-07 $20.61 $20.63 $20.59 $20.59 $20.53 5,877
2023-02-06 $20.65 $20.66 $20.61 $20.61 $20.55 40,280
2023-02-03 $20.78 $20.78 $20.74 $20.75 $20.69 4,844
2023-02-02 $20.89 $20.89 $20.81 $20.87 $20.81 30,342
2023-02-01 $20.79 $20.88 $20.77 $20.88 $20.82 6,769
2023-01-31 $20.82 $20.83 $20.78 $20.79 $20.68 23,687
2023-01-30 $20.77 $20.80 $20.76 $20.76 $20.65 6,794
2023-01-27 $20.80 $20.83 $20.80 $20.83 $20.72 11,570
2023-01-26 $20.86 $20.87 $20.84 $20.84 $20.73 9,951
2023-01-25 $20.84 $20.88 $20.84 $20.88 $20.77 1,528
2023-01-24 $20.79 $20.86 $20.79 $20.85 $20.74 27,415
2023-01-23 $20.74 $20.78 $20.74 $20.75 $20.64 15,245
2023-01-20 $20.82 $20.83 $20.79 $20.80 $20.69 6,397
2023-01-19 $20.86 $20.89 $20.86 $20.87 $20.76 1,742
2023-01-18 $20.90 $21.05 $20.77 $20.90 $20.79 81,873
2023-01-17 $20.77 $20.77 $20.77 $20.77 $20.66 951
2023-01-13 $20.80 $20.83 $20.79 $20.79 $20.68 1,668
2023-01-12 $20.82 $20.87 $20.82 $20.86 $20.75 5,231
2023-01-11 $20.71 $20.75 $20.70 $20.75 $20.64 4,147
2023-01-10 $20.65 $20.67 $20.62 $20.65 $20.54 6,524
2023-01-09 $20.71 $20.71 $20.70 $20.70 $20.59 288,080
2023-01-06 $20.53 $20.69 $20.53 $20.69 $20.69 21,323
2023-01-05 $20.42 $20.44 $20.38 $20.43 $20.43 46,619
2023-01-04 $20.51 $20.51 $20.47 $20.50 $20.50 40,258
2023-01-03 $20.48 $20.48 $20.40 $20.42 $20.42 3,235
2022-12-30 $20.40 $20.40 $20.36 $20.37 $20.37 26,954
2022-12-29 $20.39 $20.43 $20.35 $20.41 $20.41 32,300
2022-12-28 $20.43 $20.43 $20.36 $20.38 $20.38 138,183
2022-12-27 $20.59 $20.59 $20.43 $20.44 $20.44 34,345
2022-12-23 $20.50 $20.50 $20.48 $20.50 $20.50 1,247
2022-12-22 $20.54 $20.54 $20.51 $20.51 $20.51 4,505
2022-12-21 $20.60 $20.60 $20.54 $20.55 $20.55 7,649
2022-12-20 $20.56 $20.57 $20.37 $20.50 $20.50 42,945
2022-12-19 $20.58 $20.62 $20.42 $20.59 $20.59 43,495
2022-12-16 $20.66 $20.72 $20.65 $20.70 $20.70 12,121
2022-12-15 $20.73 $20.78 $20.72 $20.74 $20.69 21,411
2022-12-14 $20.74 $20.74 $20.64 $20.72 $20.66 16,405
2022-12-13 $20.79 $20.80 $20.68 $20.69 $20.63 40,266
2022-12-12 $20.56 $20.56 $20.53 $20.56 $20.51 18,801
2022-12-09 $20.60 $20.60 $20.53 $20.56 $20.51 17,230
2022-12-08 $20.63 $20.66 $20.61 $20.62 $20.57 141,977
2022-12-07 $20.66 $20.71 $20.64 $20.70 $20.65 6,841
2022-12-06 $20.55 $20.58 $20.52 $20.56 $20.51 13,231
2022-12-05 $20.62 $20.62 $20.53 $20.53 $20.48 2,704
2022-12-02 $20.55 $20.68 $20.54 $20.68 $20.63 6,055
2022-12-01 $20.58 $20.65 $20.56 $20.65 $20.60 14,556
2022-11-30 $20.43 $20.58 $20.41 $20.58 $20.46 17,529
2022-11-29 $20.46 $20.47 $20.45 $20.47 $20.36 487
2022-11-28 $20.55 $20.55 $20.50 $20.51 $20.40 7,096
2022-11-25 $20.53 $20.53 $20.53 $20.53 $20.42 2,521
2022-11-23 $20.51 $20.55 $20.48 $20.52 $20.41 22,219
2022-11-22 $20.42 $20.46 $20.42 $20.44 $20.33 1,523
2022-11-21 $20.44 $20.46 $20.38 $20.38 $20.27 4,549
2022-11-18 $20.44 $20.45 $20.39 $20.40 $20.29 17,200
2022-11-17 $20.43 $20.43 $20.38 $20.43 $20.31 5,306
2022-11-16 $20.47 $20.52 $20.46 $20.51 $20.40 4,605
2022-11-15 $20.42 $20.60 $20.38 $20.44 $20.33 47,814
2022-11-14 $20.34 $20.53 $20.26 $20.33 $20.22 16,933
2022-11-11 $20.38 $20.40 $20.38 $20.39 $20.39 44,147
2022-11-10 $20.28 $20.39 $20.28 $20.39 $20.39 5,114
2022-11-09 $20.00 $20.02 $20.00 $20.02 $20.02 15,556
2022-11-08 $20.00 $20.01 $20.00 $20.01 $20.01 2,811
2022-11-07 $19.92 $19.93 $19.91 $19.92 $19.92 204,796
2022-11-04 $19.92 $19.97 $19.92 $19.97 $19.97 1,719
2022-11-03 $19.80 $19.96 $19.80 $19.92 $19.92 16,966
2022-11-02 $20.03 $20.07 $20.00 $20.00 $20.00 11,808
2022-11-01 $20.00 $20.02 $20.00 $20.02 $20.02 749
2022-10-31 $20.07 $20.07 $20.01 $20.02 $19.97 24,651
2022-10-28 $20.14 $20.14 $20.12 $20.12 $20.07 665
2022-10-27 $20.10 $20.16 $20.10 $20.15 $20.15 1,251
2022-10-26 $20.03 $20.09 $20.03 $20.07 $20.07 3,841
2022-10-25 $19.98 $20.00 $19.98 $20.00 $20.00 2,057
2022-10-24 $19.85 $19.85 $19.82 $19.82 $19.82 3,617
2022-10-21 $19.72 $19.80 $19.72 $19.80 $19.80 4,567
2022-10-20 $19.86 $19.88 $19.75 $19.76 $19.76 11,924
2022-10-19 $19.89 $19.89 $19.85 $19.85 $19.85 3,608
2022-10-18 $20.04 $20.04 $19.97 $20.00 $20.00 1,272
2022-10-17 $20.02 $20.02 $19.97 $19.97 $19.97 441
2022-10-14 $20.08 $20.08 $19.92 $19.93 $19.93 6,437
2022-10-13 $19.86 $19.98 $19.86 $19.95 $19.95 18,541
2022-10-12 $20.05 $20.06 $20.02 $20.04 $20.04 7,145
2022-10-11 $20.07 $20.07 $20.06 $20.06 $20.06 107,056
2022-10-10 $20.10 $20.10 $20.03 $20.04 $20.04 17,181
2022-10-07 $20.05 $20.10 $20.05 $20.08 $20.08 3,626
2022-10-06 $20.22 $20.22 $20.15 $20.15 $20.15 1,952
2022-10-05 $20.23 $20.23 $20.18 $20.21 $20.21 7,592
2022-10-04 $20.34 $20.37 $20.30 $20.30 $20.30 19,797
2022-10-03 $20.26 $20.32 $20.24 $20.24 $20.24 7,861
2022-09-30 $20.29 $20.30 $20.21 $20.21 $20.21 3,695
2022-09-29 $20.26 $20.29 $20.25 $20.28 $20.28 3,947
2022-09-28 $20.22 $20.35 $20.17 $20.34 $20.34 30,482
2022-09-27 $20.06 $20.06 $19.97 $20.00 $20.00 328,615
2022-09-26 $20.22 $20.23 $20.04 $20.05 $20.05 28,517
2022-09-23 $20.34 $20.37 $20.31 $20.32 $20.32 12,488
2022-09-22 $20.52 $20.52 $20.43 $20.47 $20.47 9,746
2022-09-21 $20.56 $20.59 $20.52 $20.56 $20.56 15,039
2022-09-20 $20.55 $20.57 $20.55 $20.55 $20.55 11,703
2022-09-19 $20.59 $20.62 $20.59 $20.62 $20.62 24,562
2022-09-16 $20.64 $20.68 $20.64 $20.68 $20.68 3,783
2022-09-15 $20.72 $20.73 $20.68 $20.68 $20.68 108,144
2022-09-14 $20.69 $20.72 $20.69 $20.71 $20.71 30,072
2022-09-13 $20.74 $20.75 $20.71 $20.72 $20.72 3,625
2022-09-12 $20.90 $20.90 $20.82 $20.83 $20.83 6,676
2022-09-09 $20.89 $20.89 $20.87 $20.87 $20.87 18,174
2022-09-08 $20.92 $20.92 $20.89 $20.90 $20.90 3,778
2022-09-07 $20.90 $20.91 $20.89 $20.90 $20.90 166,788
2022-09-06 $20.91 $20.91 $20.85 $20.86 $20.86 25,980
2022-09-02 $20.95 $21.00 $20.95 $20.98 $20.98 4,428
2022-09-01 $20.94 $20.96 $20.89 $20.96 $20.96 6,809
2022-08-31 $21.10 $21.10 $21.05 $21.05 $20.99 9,750
2022-08-30 $21.10 $21.11 $21.04 $21.07 $21.02 27,341
2022-08-29 $21.11 $21.16 $21.09 $21.12 $21.07 20,534
2022-08-26 $21.17 $21.28 $21.13 $21.16 $21.10 22,083
2022-08-25 $21.11 $21.15 $21.11 $21.15 $21.10 4,791
2022-08-24 $21.12 $21.14 $21.10 $21.11 $21.06 13,773
2022-08-23 $21.19 $21.19 $21.15 $21.15 $21.10 12,748
2022-08-22 $21.22 $21.22 $21.15 $21.18 $21.13 30,030
2022-08-19 $21.21 $21.25 $21.21 $21.22 $21.17 2,708
2022-08-18 $21.34 $21.34 $21.28 $21.31 $21.26 4,126
2022-08-17 $21.30 $21.33 $21.30 $21.32 $21.27 12,062
2022-08-16 $21.40 $21.40 $21.35 $21.37 $21.32 7,956
2022-08-15 $21.40 $21.44 $21.40 $21.41 $21.36 12,575
2022-08-12 $21.38 $21.38 $21.34 $21.35 $21.30 3,032
2022-08-11 $21.42 $21.42 $21.41 $21.42 $21.36 60,409
2022-08-10 $21.42 $21.45 $21.37 $21.40 $21.34 4,050
2022-08-09 $21.35 $21.38 $21.31 $21.35 $21.29 12,641
2022-08-08 $21.36 $21.38 $21.36 $21.38 $21.33 4,431
2022-08-05 $21.34 $21.36 $21.30 $21.36 $21.31 3,112
2022-08-04 $21.48 $21.48 $21.48 $21.48 $21.43 820
2022-08-03 $21.38 $21.43 $21.35 $21.43 $21.37 2,618
2022-08-02 $21.58 $21.58 $21.45 $21.45 $21.39 8,132
2022-08-01 $21.56 $21.59 $21.55 $21.58 $21.52 6,229
2022-07-29 $21.56 $21.59 $21.54 $21.57 $21.47 1,202
2022-07-28 $21.51 $21.53 $21.46 $21.51 $21.41 29,930
2022-07-27 $21.41 $21.43 $21.33 $21.35 $21.25 9,047
2022-07-26 $21.41 $21.42 $21.37 $21.37 $21.26 5,689
2022-07-25 $21.32 $21.37 $21.32 $21.36 $21.26 1,809
2022-07-22 $21.35 $21.39 $21.32 $21.34 $21.24 6,389
2022-07-21 $21.22 $21.25 $21.19 $21.25 $21.15 3,934
2022-07-20 $21.16 $21.16 $21.16 $21.16 $21.06 212
2022-07-19 $21.22 $21.22 $21.17 $21.19 $21.09 3,079
2022-07-18 $21.16 $21.21 $21.16 $21.21 $21.10 2,894
2022-07-15 $21.18 $21.19 $21.17 $21.19 $21.09 14,440
2022-07-14 $21.13 $21.18 $21.13 $21.17 $21.06 16,301
2022-07-13 $21.11 $21.20 $21.11 $21.18 $21.08 196,740
2022-07-12 $21.19 $21.22 $21.16 $21.19 $21.08 10,432
2022-07-11 $21.16 $21.22 $21.16 $21.16 $21.06 11,428
2022-07-08 $21.16 $21.30 $21.16 $21.16 $21.06 35,667
2022-07-07 $21.22 $21.22 $21.14 $21.20 $21.09 4,827
2022-07-06 $21.36 $21.36 $21.24 $21.25 $21.14 55,044
2022-07-05 $21.33 $21.33 $21.32 $21.32 $21.22 69,306
2022-07-01 $21.30 $21.30 $21.29 $21.29 $21.18 4,850
2022-06-30 $21.20 $21.24 $21.17 $21.24 $21.08 137,205
2022-06-29 $21.09 $21.13 $21.09 $21.13 $20.97 1,514
2022-06-28 $21.03 $21.07 $21.01 $21.02 $20.87 5,948
2022-06-27 $21.07 $21.08 $21.02 $21.07 $20.92 6,518
2022-06-24 $21.11 $21.11 $21.08 $21.09 $20.94 2,965
2022-06-23 $21.10 $21.16 $21.10 $21.11 $20.95 18,685
2022-06-22 $21.00 $21.07 $21.00 $21.04 $20.88 1,959
2022-06-21 $20.92 $20.99 $20.91 $20.94 $20.79 4,368
2022-06-17 $20.94 $20.96 $20.94 $20.96 $20.81 564
2022-06-16 $20.80 $20.95 $20.80 $20.95 $20.79 12,536
2022-06-15 $20.84 $20.90 $20.77 $20.90 $20.75 5,360
2022-06-14 $20.86 $20.87 $20.78 $20.79 $20.64 14,010
2022-06-13 $21.00 $21.01 $20.86 $20.91 $20.76 18,028
2022-06-10 $21.22 $21.22 $21.14 $21.14 $20.98 4,516
2022-06-09 $21.26 $21.31 $21.26 $21.29 $21.14 40,287
2022-06-08 $21.35 $21.35 $21.30 $21.30 $21.15 7,296
2022-06-07 $21.33 $21.33 $21.29 $21.33 $21.17 9,273
2022-06-06 $21.33 $21.38 $21.28 $21.31 $21.15 22,519
2022-06-03 $21.39 $21.39 $21.39 $21.39 $21.24 2,262
2022-06-02 $21.37 $21.40 $21.37 $21.39 $21.24 89,485
2022-06-01 $21.40 $21.41 $21.36 $21.36 $21.21 6,025
2022-05-31 $21.48 $21.50 $21.47 $21.49 $21.28 12,654
2022-05-27 $21.58 $21.58 $21.53 $21.53 $21.33 1,996
2022-05-26 $21.57 $21.57 $21.50 $21.52 $21.31 14,922
2022-05-25 $21.51 $21.52 $21.51 $21.52 $21.31 360
2022-05-24 $21.44 $21.51 $21.44 $21.51 $21.31 9,069
2022-05-23 $21.43 $21.43 $21.37 $21.38 $21.18 12,140
2022-05-20 $21.43 $21.45 $21.41 $21.42 $21.22 24,878
2022-05-19 $21.40 $21.44 $21.38 $21.38 $21.18 20,615
2022-05-18 $21.28 $21.35 $21.28 $21.35 $21.14 3,721
2022-05-17 $21.30 $21.33 $21.28 $21.28 $21.08 1,761
2022-05-16 $21.40 $21.40 $21.36 $21.36 $21.16 13,739
2022-05-13 $21.33 $21.35 $21.32 $21.34 $21.14 3,214
2022-05-12 $21.36 $21.39 $21.35 $21.38 $21.18 9,764
2022-05-11 $21.27 $21.30 $21.27 $21.30 $21.09 918
2022-05-10 $21.34 $21.34 $21.29 $21.29 $21.09 11,482
2022-05-09 $21.20 $21.27 $21.19 $21.27 $21.07 9,888
2022-05-06 $21.21 $21.23 $21.20 $21.20 $21.00 6,148
2022-05-05 $21.29 $21.32 $21.18 $21.25 $21.05 19,886
2022-05-04 $21.23 $21.32 $21.21 $21.32 $21.12 16,990
2022-05-03 $21.29 $21.29 $21.23 $21.23 $21.03 11,131
2022-05-02 $21.30 $21.30 $21.24 $21.25 $21.05 22,109
2022-04-29 $21.38 $21.39 $21.37 $21.39 $21.13 11,748
2022-04-28 $21.44 $21.44 $21.40 $21.43 $21.17 14,200
2022-04-27 $21.47 $21.49 $21.42 $21.43 $21.17 27,653
2022-04-26 $21.43 $21.43 $21.36 $21.43 $21.18 27,493
2022-04-25 $21.42 $21.42 $21.25 $21.25 $21.00 379,921
2022-04-22 $21.31 $21.34 $21.30 $21.34 $21.09 5,971
2022-04-21 $21.37 $21.37 $21.32 $21.35 $21.10 6,595
2022-04-20 $21.38 $21.42 $21.20 $21.40 $21.15 30,398
2022-04-19 $21.40 $21.44 $21.40 $21.42 $21.17 68,549
2022-04-18 $21.53 $21.53 $21.50 $21.51 $21.25 9,093
2022-04-14 $21.56 $21.59 $21.50 $21.53 $21.27 12,917
2022-04-13 $21.66 $21.66 $21.63 $21.64 $21.38 1,957
2022-04-12 $21.60 $21.62 $21.59 $21.60 $21.34 4,339
2022-04-11 $21.59 $21.59 $21.56 $21.57 $21.31 10,791
2022-04-08 $21.65 $21.66 $21.63 $21.63 $21.37 3,605
2022-04-07 $21.75 $21.75 $21.70 $21.74 $21.48 73,385
2022-04-06 $21.72 $21.77 $21.71 $21.76 $21.50 267,792
2022-04-05 $21.88 $21.89 $21.81 $21.81 $21.55 13,464
2022-04-04 $21.92 $21.92 $21.89 $21.92 $21.66 15,251
2022-04-01 $21.88 $21.94 $21.87 $21.92 $21.66 41,174
2022-03-31 $22.01 $22.03 $21.98 $22.02 $21.70 27,799
2022-03-30 $21.90 $21.97 $21.90 $21.97 $21.66 27,742
2022-03-29 $21.88 $21.89 $21.86 $21.88 $21.57 9,309
2022-03-28 $21.84 $21.87 $21.84 $21.87 $21.56 7,259
2022-03-25 $21.94 $21.94 $21.93 $21.94 $21.62 7,041
2022-03-24 $22.05 $22.05 $22.04 $22.05 $21.74 3,439
2022-03-23 $22.06 $22.09 $22.06 $22.09 $21.77 12,906
2022-03-22 $22.05 $22.06 $22.04 $22.06 $21.74 4,442
2022-03-21 $22.17 $22.17 $22.07 $22.12 $21.81 19,303
2022-03-18 $22.22 $22.24 $22.21 $22.21 $21.90 18,336
2022-03-17 $22.18 $22.22 $22.18 $22.19 $21.88 12,110
2022-03-16 $22.17 $22.18 $22.12 $22.15 $21.83 13,391
2022-03-15 $22.27 $22.27 $22.18 $22.20 $21.89 10,632
2022-03-14 $22.29 $22.30 $22.25 $22.28 $21.96 39,365
2022-03-11 $22.34 $22.38 $22.32 $22.35 $22.03 25,111
2022-03-10 $22.35 $22.40 $22.32 $22.37 $22.05 100,127
2022-03-09 $22.44 $22.44 $22.39 $22.40 $22.08 8,721
2022-03-08 $22.49 $22.49 $22.43 $22.49 $22.17 3,295
2022-03-07 $22.59 $22.59 $22.52 $22.54 $22.22 3,651
2022-03-04 $22.59 $22.60 $22.58 $22.58 $22.26 30,046
2022-03-03 $22.52 $22.55 $22.48 $22.53 $22.21 203,744
2022-03-02 $22.60 $22.60 $22.54 $22.55 $22.23 4,569
2022-03-01 $22.62 $22.65 $22.62 $22.64 $22.32 12,358
2022-02-28 $22.62 $22.62 $22.58 $22.59 $22.22 2,559
2022-02-25 $22.48 $22.53 $22.47 $22.49 $22.13 54,372
2022-02-24 $22.49 $22.52 $22.47 $22.49 $22.13 20,737
2022-02-23 $22.50 $22.53 $22.50 $22.51 $22.15 255,815
2022-02-22 $22.53 $22.57 $22.53 $22.53 $22.16 23,243
2022-02-18 $22.59 $22.59 $22.57 $22.57 $22.20 4,669
2022-02-17 $22.57 $22.57 $22.53 $22.55 $22.19 3,932
2022-02-16 $22.54 $22.56 $22.51 $22.54 $22.17 4,548
2022-02-15 $22.49 $22.54 $22.49 $22.52 $22.15 25,169
2022-02-14 $22.54 $22.57 $22.54 $22.54 $22.17 1,897
2022-02-11 $22.55 $22.58 $22.52 $22.58 $22.21 9,292
2022-02-10 $22.65 $22.65 $22.56 $22.57 $22.21 159,585
2022-02-09 $22.69 $22.71 $22.69 $22.69 $22.32 14,441
2022-02-08 $22.69 $22.74 $22.69 $22.71 $22.34 13,870
2022-02-07 $22.78 $22.78 $22.75 $22.75 $22.38 7,310
2022-02-04 $22.80 $22.80 $22.77 $22.79 $22.42 5,829
2022-02-03 $22.84 $22.87 $22.84 $22.86 $22.49 10,816
2022-02-02 $22.87 $22.87 $22.86 $22.87 $22.50 6,096
2022-02-01 $22.84 $22.85 $22.84 $22.85 $22.48 2,172
2022-01-31 $22.89 $22.90 $22.88 $22.90 $22.48 6,406
2022-01-28 $22.88 $22.89 $22.87 $22.89 $22.47 9,762
2022-01-27 $22.83 $22.87 $22.83 $22.86 $22.45 17,334
2022-01-26 $22.91 $22.93 $22.87 $22.87 $22.45 7,749
2022-01-25 $22.94 $22.94 $22.90 $22.91 $22.49 97,785
2022-01-24 $22.94 $22.94 $22.89 $22.93 $22.51 11,464
2022-01-21 $22.90 $22.92 $22.89 $22.91 $22.49 18,945
2022-01-20 $22.87 $22.91 $22.87 $22.88 $22.46 13,875
2022-01-19 $22.87 $22.88 $22.85 $22.87 $22.45 11,635
2022-01-18 $22.94 $22.94 $22.87 $22.90 $22.48 38,315
2022-01-14 $22.95 $22.99 $22.93 $22.97 $22.55 36,555
2022-01-13 $22.99 $22.99 $22.96 $22.98 $22.56 4,899
2022-01-12 $22.96 $23.00 $22.96 $22.97 $22.55 9,577
2022-01-11 $22.95 $23.02 $22.93 $23.02 $22.60 45,093
2022-01-10 $23.03 $23.06 $22.89 $22.95 $22.53 42,619
2022-01-07 $23.03 $23.05 $22.99 $23.00 $22.58 11,235
2022-01-06 $23.14 $23.14 $23.01 $23.06 $22.64 8,519
2022-01-05 $23.19 $23.19 $23.07 $23.07 $22.65 5,673
2022-01-04 $23.17 $23.17 $23.08 $23.12 $22.69 6,459
2022-01-03 $23.13 $23.18 $23.05 $23.12 $22.70 9,486
2021-12-31 $23.09 $23.22 $23.09 $23.17 $22.75 48,968
2021-12-30 $23.17 $23.17 $23.12 $23.14 $22.71 177,805
2021-12-29 $23.18 $23.18 $23.16 $23.16 $22.74 4,230
2021-12-28 $23.16 $23.22 $23.14 $23.19 $22.76 11,641
2021-12-27 $23.22 $23.22 $23.11 $23.17 $22.74 5,348
2021-12-23 $23.19 $23.25 $23.15 $23.19 $22.77 8,552
2021-12-22 $23.07 $23.21 $23.07 $23.15 $22.73 11,437
2021-12-21 $23.18 $23.24 $23.12 $23.13 $22.71 12,932
2021-12-20 $23.23 $23.25 $23.18 $23.19 $22.77 12,835
2021-12-17 $23.23 $23.31 $23.23 $23.29 $22.87 9,084
2021-12-16 $23.23 $23.28 $23.23 $23.23 $22.76 643
2021-12-15 $23.23 $23.30 $23.18 $23.30 $22.84 25,718
2021-12-14 $23.13 $23.29 $23.13 $23.22 $22.76 2,960
2021-12-13 $23.18 $23.20 $23.16 $23.20 $22.74 17,610
2021-12-10 $23.19 $23.20 $23.17 $23.19 $22.73 2,348
2021-12-09 $23.11 $23.25 $23.11 $23.23 $22.76 14,597
2021-12-08 $23.15 $23.26 $23.15 $23.25 $22.79 39,709
2021-12-07 $23.21 $23.33 $23.21 $23.23 $22.77 73,174
2021-12-06 $23.27 $23.33 $23.20 $23.28 $22.82 12,153
2021-12-03 $23.24 $23.29 $23.19 $23.25 $22.78 6,950
2021-12-02 $23.23 $23.33 $23.23 $23.27 $22.80 8,033
2021-12-01 $23.36 $23.36 $23.27 $23.31 $22.85 40,494
2021-11-30 $23.30 $23.38 $23.23 $23.33 $22.83 13,660
2021-11-29 $23.34 $23.35 $23.17 $23.27 $22.77 109,247
2021-11-26 $23.36 $23.36 $23.36 $23.36 $22.86 2
2021-11-24 $23.30 $23.34 $23.30 $23.30 $22.80 4,999
2021-11-23 $23.27 $23.38 $23.27 $23.30 $22.80 14,795
2021-11-22 $23.36 $23.43 $23.30 $23.35 $22.85 277,553
2021-11-19 $23.31 $23.40 $23.31 $23.38 $22.87 2,796
2021-11-18 $23.38 $23.40 $23.35 $23.35 $22.85 1,617
2021-11-17 $23.36 $23.41 $23.32 $23.33 $22.83 15,252
2021-11-16 $23.31 $23.36 $23.29 $23.32 $22.82 6,575
2021-11-15 $23.30 $23.38 $23.30 $23.36 $22.86 151,843
2021-11-12 $23.40 $23.41 $23.40 $23.40 $22.89 1,257
2021-11-11 $23.39 $23.43 $23.39 $23.40 $22.89 1,624
2021-11-10 $23.47 $23.52 $23.39 $23.40 $22.89 6,015
2021-11-09 $23.45 $23.53 $23.41 $23.50 $22.99 8,255
2021-11-08 $23.41 $23.47 $23.41 $23.45 $22.94 4,272
2021-11-05 $23.42 $23.52 $23.42 $23.50 $22.99 7,419
2021-11-04 $23.45 $23.51 $23.45 $23.48 $22.97 7,809
2021-11-03 $23.43 $23.52 $23.41 $23.46 $22.95 10,030
2021-11-02 $23.45 $23.52 $23.43 $23.48 $22.97 9,414
2021-11-01 $23.40 $23.50 $23.40 $23.45 $22.94 5,045
2021-10-29 $23.48 $23.48 $23.40 $23.46 $22.91 6,850
2021-10-28 $23.48 $23.54 $23.42 $23.48 $22.93 9,694
2021-10-27 $23.39 $23.42 $23.39 $23.42 $22.87 5,992
2021-10-26 $23.35 $23.45 $23.35 $23.40 $22.85 8,788
2021-10-25 $23.44 $23.44 $23.37 $23.41 $22.86 12,955
2021-10-22 $23.34 $23.44 $23.34 $23.39 $22.84 7,005
2021-10-21 $23.38 $23.46 $23.37 $23.41 $22.86 17,839
2021-10-20 $23.42 $23.47 $23.38 $23.46 $22.91 5,130
2021-10-19 $23.47 $23.47 $23.37 $23.38 $22.83 26,221
2021-10-18 $23.47 $23.48 $23.42 $23.44 $22.89 2,341
2021-10-15 $23.46 $23.70 $23.41 $23.46 $22.91 26,809
2021-10-14 $23.44 $23.45 $23.39 $23.45 $22.90 228,987
2021-10-13 $23.39 $23.42 $23.37 $23.40 $22.85 5,245
2021-10-12 $23.38 $23.41 $23.38 $23.39 $22.85 4,387
2021-10-11 $23.39 $23.41 $23.39 $23.41 $22.86 1,154
2021-10-08 $23.40 $23.45 $23.40 $23.42 $22.87 12,152
2021-10-07 $23.48 $23.48 $23.46 $23.46 $22.91 2,664
2021-10-06 $23.47 $23.50 $23.47 $23.48 $22.93 1,495
2021-10-05 $23.52 $23.52 $23.50 $23.50 $22.95 783
2021-10-04 $23.51 $23.52 $23.48 $23.51 $22.96 3,326
2021-10-01 $23.60 $23.61 $23.49 $23.49 $22.94 2,219
2021-09-30 $23.51 $23.56 $23.47 $23.50 $22.91 12,370
2021-09-29 $23.55 $23.55 $23.52 $23.52 $22.93 803
2021-09-28 $23.50 $23.58 $23.47 $23.51 $22.92 2,732
2021-09-27 $23.50 $23.62 $23.43 $23.50 $22.91 61,999
2021-09-24 $23.48 $23.54 $23.48 $23.51 $22.92 3,836
2021-09-23 $23.57 $23.58 $23.52 $23.52 $22.93 7,498
2021-09-22 $23.57 $23.57 $23.57 $23.57 $22.98 265
2021-09-21 $23.59 $23.59 $23.59 $23.59 $23.00 300
2021-09-20 $23.58 $23.59 $23.58 $23.58 $22.99 8,564
2021-09-17 $23.57 $23.58 $23.55 $23.58 $22.99 5,092
2021-09-16 $23.57 $23.57 $23.57 $23.57 $22.98 172
2021-09-15 $23.62 $23.63 $23.60 $23.60 $23.01 8,569
2021-09-14 $23.61 $23.62 $23.58 $23.60 $23.01 3,195
2021-09-13 $23.58 $23.60 $23.57 $23.60 $23.01 12,059
2021-09-10 $23.60 $23.60 $23.54 $23.55 $22.96 17,790
2021-09-09 $23.56 $23.59 $23.56 $23.58 $22.99 2,371
2021-09-08 $23.58 $23.61 $23.57 $23.59 $23.00 4,325
2021-09-07 $23.63 $23.63 $23.57 $23.59 $23.00 5,999
2021-09-03 $23.63 $23.69 $23.59 $23.63 $23.04 4,672
2021-09-02 $23.58 $23.60 $23.58 $23.59 $23.00 7,080
2021-09-01 $23.55 $23.66 $23.55 $23.58 $22.99 18,082
2021-08-31 $23.66 $23.70 $23.58 $23.60 $22.97 9,877
2021-08-30 $23.64 $23.67 $23.59 $23.62 $22.99 5,981
2021-08-27 $23.61 $23.65 $23.57 $23.65 $23.02 22,182
2021-08-26 $23.59 $23.61 $23.55 $23.58 $22.95 67,869
2021-08-25 $23.63 $23.63 $23.57 $23.60 $22.97 5,042
2021-08-24 $23.59 $23.59 $23.57 $23.59 $22.96 3,623
2021-08-23 $23.62 $23.62 $23.56 $23.59 $22.96 37,936
2021-08-20 $23.62 $23.62 $23.57 $23.60 $22.97 14,956
2021-08-19 $23.46 $23.55 $23.45 $23.52 $22.89 15,351
2021-08-18 $23.60 $23.61 $23.59 $23.59 $22.96 5,548
2021-08-17 $23.63 $23.64 $23.58 $23.61 $22.98 3,716
2021-08-16 $23.64 $23.64 $23.60 $23.62 $22.99 22,425
2021-08-13 $23.59 $23.62 $23.59 $23.60 $22.97 12,542
2021-08-12 $23.59 $23.60 $23.54 $23.58 $22.95 22,392
2021-08-11 $23.59 $23.59 $23.56 $23.57 $22.94 4,247
2021-08-10 $23.52 $23.55 $23.52 $23.54 $22.91 4,983
2021-08-09 $23.59 $23.62 $23.55 $23.58 $22.95 4,638
2021-08-06 $23.66 $23.66 $23.59 $23.61 $22.98 4,009
2021-08-05 $23.68 $23.69 $23.64 $23.64 $23.01 4,487
2021-08-04 $23.69 $23.71 $23.65 $23.68 $23.05 3,416
2021-08-03 $23.72 $23.72 $23.66 $23.67 $23.04 6,175
2021-08-02 $23.65 $23.79 $23.65 $23.70 $23.06 5,411
2021-07-30 $23.67 $23.67 $23.63 $23.66 $22.99 15,199
2021-07-29 $23.63 $23.68 $23.62 $23.65 $22.98 14,186
2021-07-28 $23.65 $23.66 $23.65 $23.65 $22.98 1,125
2021-07-27 $24.93 $24.93 $23.62 $23.65 $22.98 7,490
2021-07-26 $23.56 $23.66 $23.56 $23.62 $22.95 3,636
2021-07-23 $23.62 $23.66 $23.62 $23.64 $22.97 7,166
2021-07-22 $23.62 $23.65 $23.59 $23.62 $22.95 14,019
2021-07-21 $23.66 $23.68 $23.56 $23.62 $22.95 32,785
2021-07-20 $23.68 $23.68 $23.57 $23.63 $22.96 41,988
2021-07-19 $23.61 $23.64 $23.56 $23.60 $22.93 27,966
2021-07-16 $23.62 $23.62 $23.59 $23.62 $22.95 2,635
2021-07-15 $23.58 $23.63 $23.52 $23.58 $22.91 75,389
2021-07-14 $23.57 $23.60 $23.57 $23.60 $22.93 2,333
2021-07-13 $23.60 $23.61 $23.58 $23.58 $22.91 2,224
2021-07-12 $23.59 $23.60 $23.57 $23.58 $22.91 4,524
2021-07-09 $23.58 $23.63 $23.58 $23.61 $22.94 6,776
2021-07-08 $23.68 $23.68 $23.62 $23.63 $22.96 12,917
2021-07-07 $23.55 $23.67 $23.55 $23.64 $22.97 36,065
2021-07-06 $23.58 $23.66 $23.54 $23.54 $22.88 11,346
2021-07-02 $23.55 $23.80 $23.55 $23.61 $22.94 14,657
2021-07-01 $23.57 $23.60 $23.51 $23.58 $22.91 22,684
2021-06-30 $23.56 $23.63 $23.56 $23.59 $22.89 18,719
2021-06-29 $23.59 $23.59 $23.54 $23.59 $22.88 5,562
2021-06-28 $23.56 $23.59 $23.54 $23.59 $22.88 3,270
2021-06-25 $23.65 $23.68 $23.57 $23.63 $22.92 3,299
2021-06-24 $23.58 $23.60 $23.54 $23.58 $22.87 4,738
2021-06-23 $23.56 $23.60 $23.53 $23.57 $22.86 5,092
2021-06-22 $23.57 $23.58 $23.54 $23.57 $22.87 10,715
2021-06-21 $23.59 $23.59 $23.54 $23.54 $22.84 7,105
2021-06-18 $23.55 $23.60 $23.53 $23.57 $22.87 3,004
2021-06-17 $23.50 $23.55 $23.50 $23.55 $22.85 2,339
2021-06-16 $23.65 $23.65 $23.57 $23.58 $22.87 11,130
2021-06-15 $23.60 $23.64 $23.59 $23.62 $22.91 22,622
2021-06-14 $23.68 $23.68 $23.63 $23.63 $22.93 5,684
2021-06-11 $23.70 $23.70 $23.64 $23.67 $22.97 8,129
2021-06-10 $23.68 $23.68 $23.67 $23.67 $22.97 902
2021-06-09 $23.65 $23.66 $23.63 $23.64 $22.93 8,850
2021-06-08 $23.64 $23.64 $23.59 $23.62 $22.92 17,497
2021-06-07 $23.65 $23.67 $23.65 $23.65 $22.95 6,687
2021-06-04 $23.60 $23.65 $23.60 $23.65 $22.95 5,242
2021-06-03 $23.65 $23.68 $23.62 $23.65 $22.94 1,709
2021-06-02 $23.63 $23.67 $23.62 $23.65 $22.95 6,706
2021-06-01 $23.68 $23.68 $23.63 $23.63 $22.93 4,304
2021-05-28 $23.68 $23.68 $23.66 $23.66 $22.92 2,990
2021-05-27 $23.66 $23.70 $23.65 $23.68 $22.94 6,969
2021-05-26 $23.70 $23.70 $23.69 $23.70 $22.95 17,962
2021-05-25 $23.70 $23.71 $23.65 $23.68 $22.94 4,659
2021-05-24 $23.67 $23.67 $23.67 $23.67 $22.93 1,638
2021-05-21 $23.74 $23.74 $23.66 $23.66 $22.92 1,863
2021-05-20 $23.62 $23.71 $23.62 $23.68 $22.93 5,094
2021-05-19 $23.71 $23.74 $23.66 $23.66 $22.92 13,336
2021-05-18 $23.65 $23.74 $23.64 $23.69 $22.95 14,179
2021-05-17 $23.64 $23.74 $23.63 $23.63 $22.89 7,312
2021-05-14 $23.65 $23.72 $23.63 $23.67 $22.93 7,069
2021-05-13 $23.72 $23.72 $23.63 $23.67 $22.93 3,660
2021-05-12 $23.64 $23.75 $23.58 $23.75 $23.00 38,702
2021-05-11 $23.72 $23.77 $23.71 $23.72 $22.97 4,836
2021-05-10 $23.75 $23.77 $23.67 $23.71 $22.96 9,107
2021-05-07 $23.77 $23.78 $23.72 $23.76 $23.02 5,309
2021-05-06 $23.74 $23.77 $23.71 $23.75 $23.00 6,850
2021-05-05 $23.79 $23.80 $23.71 $23.77 $23.02 4,900
2021-05-04 $23.72 $23.82 $23.72 $23.80 $23.05 87,751
2021-05-03 $23.76 $23.78 $23.72 $23.72 $22.97 3,896
2021-04-30 $23.76 $23.78 $23.71 $23.76 $22.96 6,544
2021-04-29 $23.73 $23.76 $23.70 $23.74 $22.94 3,441
2021-04-28 $23.76 $23.76 $23.71 $23.72 $22.93 4,205
2021-04-27 $23.77 $23.79 $23.71 $23.71 $22.92 1,265
2021-04-26 $23.77 $23.80 $23.73 $23.77 $22.97 33,959
2021-04-23 $23.78 $23.82 $23.78 $23.78 $22.98 4,644
2021-04-22 $23.77 $23.81 $23.77 $23.78 $22.98 7,108
2021-04-21 $23.79 $23.83 $23.79 $23.79 $22.99 1,699
2021-04-20 $23.83 $23.83 $23.77 $23.77 $22.98 3,019
2021-04-19 $23.79 $23.81 $23.75 $23.78 $22.98 15,947
2021-04-16 $23.81 $23.83 $23.77 $23.78 $22.98 29,338
2021-04-15 $23.76 $23.80 $23.73 $23.77 $22.97 8,663
2021-04-14 $23.77 $23.80 $23.74 $23.77 $22.98 12,919
2021-04-13 $23.68 $23.71 $23.68 $23.69 $22.90 3,978
2021-04-12 $23.75 $23.75 $23.68 $23.72 $22.92 7,183
2021-04-09 $23.76 $23.76 $23.72 $23.72 $22.93 4,136
2021-04-08 $23.73 $23.75 $23.68 $23.73 $22.94 3,736
2021-04-07 $23.77 $23.80 $23.72 $23.80 $23.00 16,278
2021-04-06 $23.78 $23.81 $23.75 $23.75 $22.96 28,341
2021-04-05 $23.60 $23.79 $23.60 $23.74 $22.95 30,116
2021-04-01 $23.90 $23.90 $23.83 $23.83 $23.03 7,608
2021-03-31 $23.83 $23.89 $23.82 $23.88 $23.02 43,971
2021-03-30 $23.82 $23.84 $23.82 $23.83 $22.97 2,482
2021-03-29 $23.96 $23.96 $23.80 $23.83 $22.97 27,748
2021-03-26 $23.88 $23.88 $23.84 $23.84 $22.98 1,017
2021-03-25 $23.89 $23.90 $23.80 $23.88 $23.02 72,199
2021-03-24 $23.88 $23.88 $23.80 $23.85 $22.99 30,659
2021-03-23 $23.79 $23.88 $23.79 $23.87 $23.01 19,459
2021-03-22 $23.81 $23.85 $23.78 $23.81 $22.95 7,902
2021-03-19 $23.82 $23.85 $23.78 $23.82 $22.96 12,249
2021-03-18 $23.87 $23.87 $23.85 $23.85 $22.99 2,287
2021-03-17 $23.88 $23.88 $23.84 $23.88 $23.02 5,663
2021-03-16 $23.86 $23.87 $23.81 $23.87 $23.01 32,211
2021-03-15 $23.88 $23.88 $23.83 $23.88 $23.02 8,732
2021-03-12 $23.88 $23.91 $23.88 $23.88 $23.02 8,734
2021-03-11 $23.86 $23.90 $23.86 $23.90 $23.04 18,680
2021-03-10 $23.90 $23.90 $23.85 $23.87 $23.01 3,627
2021-03-09 $23.88 $23.88 $23.82 $23.86 $23.00 9,229
2021-03-08 $23.87 $23.88 $23.85 $23.88 $23.02 17,200
2021-03-05 $23.90 $23.94 $23.89 $23.92 $23.06 2,075
2021-03-04 $23.96 $23.97 $23.91 $23.93 $23.07 22,960
2021-03-03 $23.98 $23.99 $23.94 $23.95 $23.09 22,832
2021-03-02 $23.96 $23.98 $23.95 $23.98 $23.12 38,682
2021-03-01 $23.93 $23.98 $23.90 $23.92 $23.06 3,691
2021-02-26 $23.97 $24.01 $23.92 $23.97 $23.05 14,578
2021-02-25 $24.02 $24.02 $23.93 $23.93 $23.01 32,916
2021-02-24 $23.95 $24.02 $23.95 $24.00 $23.08 10,963
2021-02-23 $23.99 $24.03 $23.99 $24.00 $23.08 23,830
2021-02-22 $23.94 $24.00 $23.94 $24.00 $23.08 590
2021-02-19 $24.05 $24.05 $24.00 $24.00 $23.08 6,754
2021-02-18 $24.03 $24.03 $23.97 $24.02 $23.10 4,659
2021-02-17 $24.01 $24.03 $24.01 $24.01 $23.08 5,828
2021-02-16 $23.98 $24.03 $23.98 $23.98 $23.06 9,615
2021-02-12 $24.00 $24.02 $23.99 $23.99 $23.07 11,170
2021-02-11 $24.00 $24.05 $24.00 $24.01 $23.09 5,909
2021-02-10 $24.03 $24.07 $24.00 $24.01 $23.09 10,773
2021-02-09 $23.99 $24.03 $23.99 $24.02 $23.09 8,823
2021-02-08 $24.03 $24.03 $23.99 $24.01 $23.09 6,819
2021-02-05 $24.02 $24.08 $24.02 $24.05 $23.12 4,433
2021-02-04 $24.04 $24.04 $23.99 $24.03 $23.11 3,508
2021-02-03 $24.04 $24.07 $24.01 $24.05 $23.13 2,756
2021-02-02 $24.01 $24.09 $24.01 $24.06 $23.13 8,448
2021-02-01 $24.00 $24.01 $24.00 $24.00 $23.08 3,160
2021-01-29 $24.01 $24.08 $23.99 $24.00 $23.01 25,866
2021-01-28 $24.01 $24.08 $23.99 $24.00 $23.01 8,802
2021-01-27 $24.01 $24.06 $23.99 $24.03 $23.04 30,884
2021-01-26 $24.05 $24.07 $23.99 $24.00 $23.01 5,439
2021-01-25 $24.06 $24.07 $24.00 $24.04 $23.06 4,614
2021-01-22 $24.06 $24.06 $24.02 $24.03 $23.04 16,363
2021-01-21 $23.97 $24.04 $23.97 $24.02 $23.03 7,762
2021-01-20 $24.00 $24.02 $24.00 $24.01 $23.02 25,463
2021-01-19 $24.01 $24.01 $24.01 $24.01 $23.02 1,760
2021-01-15 $23.78 $24.06 $23.34 $23.98 $23.00 76,321
2021-01-14 $24.07 $24.07 $24.00 $24.03 $23.04 10,048
2021-01-13 $24.03 $24.06 $24.03 $24.06 $23.07 19,439
2021-01-12 $24.01 $24.04 $24.00 $24.00 $23.01 6,881
2021-01-11 $24.01 $24.05 $23.99 $23.99 $23.01 15,511
2021-01-08 $24.08 $24.09 $24.07 $24.07 $23.08 7,742
2021-01-07 $24.07 $24.08 $24.06 $24.07 $23.08 1,434
2021-01-06 $24.05 $24.08 $24.05 $24.05 $23.06 2,327
2021-01-05 $24.14 $24.14 $24.10 $24.10 $23.11 2,592
2021-01-04 $24.02 $24.05 $24.02 $24.02 $23.03 561
2020-12-31 $24.01 $24.06 $24.01 $24.06 $23.07 48,411
2020-12-30 $24.01 $24.02 $23.98 $24.02 $23.03 39,250
2020-12-29 $24.01 $24.02 $23.95 $23.99 $23.01 25,232
2020-12-28 $24.00 $24.04 $23.99 $23.99 $23.01 5,494
2020-12-24 $23.99 $24.03 $23.99 $24.01 $23.02 1,255
2020-12-23 $24.02 $24.03 $24.02 $24.02 $23.03 3,793
2020-12-22 $24.08 $24.08 $24.02 $24.02 $23.03 15,575
2020-12-21 $24.12 $24.12 $24.00 $24.05 $23.06 8,762
2020-12-18 $24.07 $24.09 $24.05 $24.05 $23.06 3,862
2020-12-17 $24.06 $24.09 $24.06 $24.07 $23.03 2,926
2020-12-16 $24.07 $24.08 $24.03 $24.06 $23.02 18,801
2020-12-15 $24.08 $24.09 $24.04 $24.07 $23.02 10,377
2020-12-14 $24.06 $24.07 $24.05 $24.07 $23.03 3,419
2020-12-11 $24.07 $24.07 $24.04 $24.06 $23.02 4,112
2020-12-10 $24.02 $24.07 $24.02 $24.05 $23.01 121,148
2020-12-09 $24.05 $24.06 $24.03 $24.03 $22.99 3,601
2020-12-08 $24.05 $24.06 $24.05 $24.06 $23.02 3,791
2020-12-07 $24.12 $24.12 $24.10 $24.10 $23.06 1,252
2020-12-04 $24.10 $24.11 $24.10 $24.10 $23.05 1,706
2020-12-03 $24.14 $24.15 $24.12 $24.12 $23.08 9,356
2020-12-02 $24.12 $24.14 $24.12 $24.13 $23.08 10,696
2020-12-01 $24.10 $24.10 $24.06 $24.07 $23.02 9,504
2020-11-30 $24.13 $24.14 $24.12 $24.12 $23.01 4,233
2020-11-27 $24.10 $24.10 $24.09 $24.10 $23.00 5,060
2020-11-25 $24.15 $24.15 $24.11 $24.11 $23.01 7,798
2020-11-24 $24.11 $24.11 $24.09 $24.09 $22.99 4,118
2020-11-23 $24.11 $24.13 $24.10 $24.10 $22.99 6,796
2020-11-20 $24.15 $24.15 $24.12 $24.12 $23.02 6,338
2020-11-19 $24.12 $24.14 $24.11 $24.12 $23.02 49,396
2020-11-18 $24.09 $24.12 $24.09 $24.12 $23.02 10,284
2020-11-17 $24.09 $24.13 $24.07 $24.10 $23.00 13,501
2020-11-16 $24.10 $24.11 $24.05 $24.08 $22.98 26,194
2020-11-13 $24.10 $24.11 $24.08 $24.08 $22.98 1,718
2020-11-12 $24.38 $24.38 $24.09 $24.09 $22.99 23,989
2020-11-11 $24.06 $24.08 $24.05 $24.06 $22.96 2,061
2020-11-10 $24.04 $24.12 $24.04 $24.09 $22.99 9,799
2020-11-09 $24.11 $24.11 $24.02 $24.08 $22.98 15,485
2020-11-06 $24.14 $24.14 $24.11 $24.11 $23.01 8,930
2020-11-05 $24.12 $24.14 $24.12 $24.14 $23.03 3,204
2020-11-04 $24.12 $24.14 $24.12 $24.13 $23.02 10,419
2020-11-03 $24.10 $24.12 $24.10 $24.10 $23.00 6,371
2020-11-02 $24.07 $24.08 $24.05 $24.06 $22.96 1,107
2020-10-30 $24.07 $24.12 $24.07 $24.09 $22.93 15,680
2020-10-29 $24.11 $24.11 $24.11 $24.11 $22.95 82
2020-10-28 $24.09 $24.12 $24.08 $24.10 $22.95 32,564
2020-10-27 $24.12 $24.12 $24.09 $24.11 $22.96 8,460
2020-10-26 $24.12 $24.15 $24.12 $24.12 $22.97 13,747
2020-10-23 $24.13 $24.14 $24.10 $24.11 $22.96 1,466
2020-10-22 $24.11 $24.11 $24.08 $24.08 $22.93 2,932
2020-10-21 $24.05 $24.08 $24.04 $24.07 $22.91 3,208
2020-10-20 $24.07 $24.10 $24.04 $24.08 $22.93 10,334
2020-10-19 $24.05 $24.07 $24.04 $24.06 $22.90 8,730
2020-10-16 $24.14 $24.14 $24.07 $24.07 $22.91 18,578
2020-10-15 $24.11 $24.12 $24.06 $24.08 $22.92 4,415
2020-10-14 $24.11 $24.11 $24.04 $24.08 $22.92 21,228
2020-10-13 $24.11 $24.11 $24.06 $24.06 $22.91 15,211
2020-10-12 $24.04 $24.09 $24.04 $24.08 $22.93 1,317
2020-10-09 $24.09 $24.12 $24.06 $24.08 $22.92 82,752
2020-10-08 $24.13 $24.13 $24.10 $24.13 $22.98 9,646
2020-10-07 $24.15 $24.18 $24.14 $24.18 $23.02 7,616
2020-10-06 $24.15 $24.18 $24.13 $24.14 $22.98 5,871
2020-10-05 $24.14 $24.14 $24.13 $24.14 $22.99 3,708
2020-10-02 $24.19 $24.19 $24.12 $24.14 $22.99 3,395
2020-10-01 $24.12 $24.16 $24.12 $24.12 $22.97 1,151
2020-09-30 $24.18 $24.18 $24.11 $24.16 $22.96 31,931
2020-09-29 $24.17 $24.17 $24.14 $24.14 $22.93 4,096
2020-09-28 $24.15 $24.17 $24.15 $24.15 $22.94 7,188
2020-09-25 $24.17 $24.17 $24.13 $24.15 $22.94 3,234
2020-09-24 $24.16 $24.17 $24.13 $24.13 $22.93 8,475
2020-09-23 $24.13 $24.14 $24.13 $24.13 $22.92 156,225
2020-09-22 $24.14 $24.14 $24.12 $24.12 $22.91 2,891
2020-09-21 $24.15 $24.17 $24.12 $24.12 $22.92 2,258
2020-09-18 $24.17 $24.17 $24.14 $24.17 $22.96 5,853
2020-09-17 $24.16 $24.17 $24.14 $24.15 $22.94 4,341
2020-09-16 $24.11 $24.18 $24.11 $24.15 $22.94 23,439
2020-09-15 $24.18 $24.18 $24.15 $24.15 $22.94 22,233
2020-09-14 $24.12 $24.18 $24.12 $24.16 $22.95 8,178
2020-09-11 $24.12 $24.16 $24.12 $24.15 $22.94 16,948
2020-09-10 $24.15 $24.17 $24.13 $24.16 $22.95 3,323
2020-09-09 $24.11 $24.16 $24.10 $24.16 $22.95 16,388
2020-09-08 $24.24 $24.24 $24.15 $24.18 $22.97 3,078
2020-09-04 $24.23 $24.27 $24.20 $24.23 $23.02 39,700
2020-09-03 $24.23 $24.23 $24.18 $24.21 $23.00 18,586
2020-09-02 $24.20 $24.20 $24.16 $24.18 $22.97 11,250
2020-09-01 $24.17 $24.20 $24.13 $24.19 $22.98 12,659
2020-08-31 $24.22 $24.22 $24.19 $24.19 $22.93 9,003
2020-08-28 $24.19 $26.05 $24.15 $24.20 $22.94 239,412
2020-08-27 $24.17 $24.20 $24.16 $24.18 $22.92 22,365
2020-08-26 $24.19 $24.19 $24.15 $24.17 $22.91 9,105
2020-08-25 $24.19 $24.19 $24.14 $24.17 $22.91 2,527
2020-08-24 $24.21 $24.21 $24.14 $24.17 $22.92 4,475
2020-08-21 $24.14 $24.22 $24.14 $24.22 $22.96 2,958
2020-08-20 $24.15 $24.23 $24.15 $24.19 $22.93 14,008
2020-08-19 $24.19 $24.22 $24.17 $24.17 $22.92 8,927
2020-08-18 $24.21 $24.21 $24.17 $24.17 $22.92 17,322
2020-08-17 $24.19 $24.19 $24.11 $24.15 $22.89 3,159
2020-08-14 $24.19 $24.19 $24.16 $24.16 $22.91 13,613
2020-08-13 $24.15 $24.19 $24.14 $24.15 $22.90 3,417
2020-08-12 $24.19 $24.19 $24.11 $24.14 $22.89 8,832
2020-08-11 $24.20 $24.23 $24.16 $24.16 $22.91 7,584
2020-08-10 $24.16 $24.17 $24.16 $24.16 $22.91 1,858
2020-08-07 $24.22 $24.22 $24.19 $24.19 $22.93 2,558
2020-08-06 $24.17 $24.22 $24.14 $24.19 $22.93 52,286
2020-08-05 $24.25 $24.25 $24.17 $24.21 $22.95 61,674
2020-08-04 $24.26 $24.26 $24.20 $24.22 $22.96 11,382
2020-08-03 $24.16 $24.20 $24.16 $24.18 $22.92 2,919
2020-07-31 $24.24 $24.25 $24.15 $24.24 $22.93 3,436
2020-07-30 $24.20 $24.20 $24.18 $24.18 $22.88 1,159
2020-07-29 $24.08 $24.19 $24.08 $24.17 $22.86 10,222
2020-07-28 $24.19 $24.59 $24.09 $24.13 $22.83 84,851
2020-07-27 $24.21 $24.22 $24.10 $24.12 $22.82 7,755
2020-07-24 $24.19 $24.19 $24.12 $24.14 $22.83 107,715
2020-07-23 $24.20 $24.25 $24.17 $24.19 $22.88 6,310
2020-07-22 $24.16 $24.19 $24.12 $24.16 $22.85 23,619
2020-07-21 $24.13 $24.14 $24.11 $24.13 $22.82 16,916
2020-07-20 $24.18 $24.20 $24.12 $24.14 $22.83 6,863
2020-07-17 $24.15 $24.15 $24.15 $24.15 $22.85 609
2020-07-16 $24.18 $24.20 $24.11 $24.15 $22.85 17,105
2020-07-15 $24.17 $24.17 $24.07 $24.13 $22.82 3,884
2020-07-14 $24.19 $24.20 $24.11 $24.15 $22.85 5,928
2020-07-13 $24.18 $24.18 $24.09 $24.13 $22.82 29,246
2020-07-10 $24.17 $24.17 $24.11 $24.11 $22.81 3,993
2020-07-09 $24.08 $24.17 $24.08 $24.17 $22.87 45,808
2020-07-08 $24.12 $24.18 $24.12 $24.18 $22.88 50,258
2020-07-07 $24.13 $24.20 $24.13 $24.19 $22.88 2,394
2020-07-06 $24.19 $24.19 $24.15 $24.16 $22.86 11,941
2020-07-02 $24.20 $24.20 $24.15 $24.15 $22.85 6,259
2020-07-01 $24.20 $24.20 $24.12 $24.12 $22.82 11,511
2020-06-30 $24.15 $24.52 $24.15 $24.17 $22.82 242,119
2020-06-29 $24.22 $24.22 $24.16 $24.19 $22.83 6,473
2020-06-26 $24.16 $24.16 $24.10 $24.13 $22.78 16,177
2020-06-25 $24.11 $24.16 $24.11 $24.14 $22.79 7,859
2020-06-24 $24.14 $24.16 $24.13 $24.14 $22.79 44,580
2020-06-23 $24.18 $24.19 $24.15 $24.19 $22.84 1,470
2020-06-22 $24.28 $24.29 $24.13 $24.13 $22.78 3,354
2020-06-19 $24.15 $24.18 $24.12 $24.13 $22.78 29,410
2020-06-18 $24.29 $24.29 $24.15 $24.16 $22.80 33,750
2020-06-17 $24.19 $24.19 $24.16 $24.18 $22.83 5,933
2020-06-16 $24.46 $24.46 $24.12 $24.30 $22.94 123,341
2020-06-15 $24.21 $24.21 $24.16 $24.19 $22.83 30,112
2020-06-12 $24.22 $24.23 $24.19 $24.19 $22.84 28,077
2020-06-11 $24.20 $24.25 $24.18 $24.25 $22.89 4,357
2020-06-10 $24.19 $24.20 $24.16 $24.18 $22.83 24,239
2020-06-09 $24.17 $24.25 $24.17 $24.23 $22.88 5,423
2020-06-08 $24.19 $24.23 $24.19 $24.20 $22.85 10,256
2020-06-05 $24.29 $24.37 $24.24 $24.25 $22.89 1,295
2020-06-04 $24.16 $24.22 $24.16 $24.19 $22.84 4,928
2020-06-03 $24.20 $24.22 $24.19 $24.19 $22.84 4,719
2020-06-02 $24.19 $24.28 $24.19 $24.27 $22.91 4,747
2020-06-01 $24.17 $24.20 $24.16 $24.17 $22.81 2,839
2020-05-29 $24.21 $24.22 $24.21 $24.22 $22.81 447
2020-05-28 $24.20 $24.20 $24.12 $24.20 $22.79 2,022
2020-05-27 $24.17 $24.18 $24.16 $24.17 $22.77 849
2020-05-26 $24.20 $24.20 $24.11 $24.15 $22.75 3,461
2020-05-22 $24.13 $24.20 $24.13 $24.15 $22.75 14,996
2020-05-21 $24.13 $24.19 $24.13 $24.14 $22.74 1,418
2020-05-20 $24.08 $24.15 $24.08 $24.15 $22.75 3,216
2020-05-19 $24.14 $24.16 $24.14 $24.16 $22.76 876
2020-05-18 $24.14 $24.14 $24.13 $24.13 $22.73 2,545
2020-05-15 $24.19 $24.19 $24.15 $24.16 $22.76 2,271
2020-05-14 $24.10 $24.13 $24.10 $24.13 $22.73 22,464
2020-05-13 $24.07 $24.14 $24.07 $24.10 $22.70 1,945
2020-05-12 $24.33 $24.33 $24.04 $24.09 $22.69 9,530
2020-05-11 $24.00 $24.15 $24.00 $24.11 $22.71 108,192
2020-05-08 $24.13 $24.15 $24.08 $24.15 $22.75 21,433
2020-05-07 $24.17 $24.23 $24.15 $24.22 $22.82 7,994
2020-05-06 $24.10 $24.14 $24.10 $24.11 $22.71 10,601
2020-05-05 $24.03 $24.03 $24.03 $24.03 $22.63 78
2020-05-04 $24.02 $24.03 $24.01 $24.03 $22.63 884
2020-05-01 $24.63 $24.63 $24.08 $24.08 $22.68 13,166
2020-04-30 $24.04 $24.16 $24.04 $24.11 $22.65 1,718
2020-04-29 $24.14 $24.14 $23.97 $24.13 $22.67 8,118
2020-04-28 $24.04 $24.09 $24.01 $24.01 $22.56 2,356
2020-04-27 $24.00 $24.03 $24.00 $24.03 $22.58 608
2020-04-24 $24.03 $24.03 $24.03 $24.03 $22.58 150
2020-04-23 $23.96 $24.00 $23.96 $24.00 $22.55 360
2020-04-22 $23.94 $23.96 $23.94 $23.96 $22.51 289
2020-04-21 $23.97 $23.98 $23.93 $23.96 $22.51 2,270
2020-04-20 $23.54 $24.02 $23.52 $23.96 $22.52 2,233
2020-04-17 $23.96 $24.02 $23.96 $23.98 $22.53 2,120
2020-04-16 $23.94 $24.02 $23.94 $23.98 $22.53 3,266
2020-04-15 $23.92 $23.96 $23.92 $23.93 $22.49 3,836
2020-04-14 $23.98 $23.98 $23.90 $23.94 $22.50 3,096
2020-04-13 $23.99 $24.04 $23.73 $23.99 $22.54 32,697
2020-04-09 $24.02 $24.03 $23.96 $24.00 $22.55 5,603
2020-04-08 $23.95 $24.01 $23.95 $23.98 $22.53 5,280
2020-04-07 $23.90 $24.06 $23.76 $23.98 $22.53 11,688
2020-04-06 $24.05 $24.05 $23.88 $23.93 $22.49 3,379
2020-04-03 $24.10 $24.10 $23.87 $23.94 $22.49 5,446
2020-04-02 $23.93 $23.95 $23.80 $23.80 $22.36 16,926
2020-04-01 $23.53 $24.71 $23.48 $23.73 $22.30 5,917
2020-03-31 $23.68 $23.76 $23.52 $23.76 $22.27 86,366
2020-03-30 $23.91 $23.91 $23.77 $23.86 $22.37 31,098
2020-03-27 $23.68 $23.93 $23.45 $23.73 $22.24 29,535
2020-03-26 $23.60 $23.86 $23.60 $23.70 $22.21 4,200
2020-03-25 $23.76 $23.76 $23.70 $23.70 $22.22 5,033
2020-03-24 $23.56 $23.82 $23.51 $23.76 $22.27 21,945
2020-03-23 $23.60 $23.81 $23.54 $23.54 $22.07 3,184
2020-03-20 $23.20 $23.60 $23.07 $23.60 $22.12 7,373
2020-03-19 $23.29 $24.04 $23.25 $23.35 $21.89 51,508
2020-03-18 $23.60 $23.82 $23.47 $23.55 $22.07 33,330
2020-03-17 $23.75 $24.12 $23.71 $23.93 $22.43 38,680
2020-03-16 $23.50 $23.88 $23.50 $23.88 $22.38 7,215
2020-03-13 $23.69 $23.80 $23.09 $23.71 $22.23 139,782
2020-03-12 $23.40 $23.82 $23.17 $23.78 $22.29 76,630
2020-03-11 $23.93 $23.93 $23.79 $23.79 $22.30 83,526
2020-03-10 $24.02 $24.05 $23.90 $23.90 $22.40 3,775
2020-03-09 $24.57 $24.57 $24.00 $24.07 $22.56 4,633
2020-03-06 $24.10 $24.10 $23.92 $24.03 $22.52 24,877
2020-03-05 $24.03 $24.03 $23.96 $23.98 $22.47 33,868
2020-03-04 $23.89 $23.95 $23.89 $23.95 $22.45 7,764
2020-03-03 $23.91 $24.00 $23.91 $23.95 $22.45 10,513
2020-03-02 $23.87 $23.91 $23.87 $23.89 $22.39 1,202
2020-02-28 $24.25 $24.25 $23.86 $23.92 $22.37 1,454
2020-02-27 $23.79 $23.82 $23.79 $23.82 $22.27 6,641
2020-02-26 $23.77 $23.77 $23.71 $23.75 $22.21 3,050
2020-02-25 $23.72 $23.81 $23.72 $23.76 $22.22 5,176
2020-02-24 $23.75 $23.75 $23.71 $23.75 $22.21 529
2020-02-21 $23.71 $23.76 $23.71 $23.72 $22.18 8,287
2020-02-20 $23.64 $23.75 $23.64 $23.68 $22.15 1,432
2020-02-19 $23.71 $23.73 $23.67 $23.68 $22.14 9,539
2020-02-18 $23.65 $23.71 $23.65 $23.67 $22.14 17,644
2020-02-14 $23.67 $23.67 $23.65 $23.65 $22.12 2,041
2020-02-13 $23.69 $23.70 $23.62 $23.66 $22.12 11,288
2020-02-12 $23.70 $23.70 $23.63 $23.63 $22.09 11,049
2020-02-11 $23.63 $23.66 $23.60 $23.64 $22.11 1,754
2020-02-10 $23.60 $23.67 $23.60 $23.67 $22.13 1,535
2020-02-07 $23.66 $23.72 $23.66 $23.68 $22.15 32,536
2020-02-06 $23.61 $23.71 $23.61 $23.66 $22.12 15,167
2020-02-05 $23.65 $23.69 $23.62 $23.64 $22.11 6,454
2020-02-04 $23.68 $23.69 $23.68 $23.69 $22.15 6,160
2020-02-03 $23.64 $23.65 $23.60 $23.63 $22.09 30,002
2020-01-31 $23.71 $23.72 $23.69 $23.69 $22.09 3,703
2020-01-30 $23.71 $23.80 $23.70 $23.72 $22.12 15,446
2020-01-29 $23.66 $23.70 $23.66 $23.69 $22.09 13,472
2020-01-28 $23.63 $23.70 $23.61 $23.66 $22.06 11,879
2020-01-27 $23.67 $23.80 $23.63 $23.66 $22.07 35,422
2020-01-24 $23.60 $23.68 $23.59 $23.62 $22.02 15,785
2020-01-23 $23.72 $23.72 $23.52 $23.62 $22.03 34,899
2020-01-22 $23.72 $23.72 $23.51 $23.57 $21.98 16,489
2020-01-21 $23.56 $23.59 $23.56 $23.57 $21.98 2,389
2020-01-17 $23.58 $23.58 $23.54 $23.56 $21.97 4,946
2020-01-16 $23.58 $23.59 $23.53 $23.57 $21.98 63,964
2020-01-15 $23.57 $23.58 $23.56 $23.57 $21.98 5,874
2020-01-14 $23.59 $23.59 $23.55 $23.57 $21.98 8,416
2020-01-13 $23.58 $23.58 $23.51 $23.54 $21.95 4,293
2020-01-10 $23.57 $23.57 $23.52 $23.55 $21.96 14,478
2020-01-09 $23.53 $23.57 $23.53 $23.54 $21.95 9,138
2020-01-08 $23.55 $23.62 $23.51 $23.56 $21.97 1,818
2020-01-07 $23.52 $23.62 $23.51 $23.54 $21.95 9,851
2020-01-06 $23.61 $23.61 $23.56 $23.56 $21.97 1,781
2020-01-03 $23.52 $23.54 $23.51 $23.53 $21.95 20,747
2020-01-02 $23.54 $23.54 $23.49 $23.51 $21.93 16,369
2019-12-31 $23.46 $23.47 $23.43 $23.47 $21.88 1,735
2019-12-30 $23.51 $23.53 $23.51 $23.53 $21.94 3,338
2019-12-27 $23.49 $23.50 $23.46 $23.48 $21.90 2,042
2019-12-26 $23.50 $23.50 $23.44 $23.46 $21.88 5,961
2019-12-24 $23.44 $23.44 $23.43 $23.43 $21.85 397
2019-12-23 $23.49 $23.52 $23.44 $23.45 $21.87 6,454
2019-12-20 $23.50 $23.51 $23.44 $23.47 $21.88 15,028
2019-12-19 $23.48 $23.50 $23.47 $23.47 $21.85 9,106
2019-12-18 $23.53 $23.53 $23.49 $23.49 $21.86 923
2019-12-17 $23.52 $23.53 $23.48 $23.49 $21.86 2,150
2019-12-16 $23.54 $23.54 $23.48 $23.48 $21.85 2,260
2019-12-13 $23.56 $23.56 $23.54 $23.54 $21.91 2,150
2019-12-12 $23.52 $23.54 $23.49 $23.50 $21.87 147,172
2019-12-11 $23.51 $23.52 $23.50 $23.52 $21.89 3,416
2019-12-10 $23.46 $23.53 $23.45 $23.49 $21.86 13,895
2019-12-09 $23.55 $23.55 $23.49 $23.49 $21.86 5,451
2019-12-06 $23.52 $23.55 $23.52 $23.53 $21.90 154,997
2019-12-05 $23.55 $23.58 $23.52 $23.54 $21.91 13,602
2019-12-04 $23.56 $23.59 $23.53 $23.56 $21.93 19,786
2019-12-03 $23.60 $23.60 $23.56 $23.58 $21.95 38,943
2019-12-02 $23.63 $23.63 $23.52 $23.52 $21.89 9,425
2019-11-29 $23.59 $23.59 $23.59 $23.59 $21.90 1,200
2019-11-27 $23.62 $23.68 $23.55 $23.55 $21.86 6,722
2019-11-26 $23.60 $23.62 $23.59 $23.61 $21.91 8,259
2019-11-25 $23.58 $23.61 $23.56 $23.59 $21.89 11,740
2019-11-22 $23.59 $23.59 $23.54 $23.54 $21.85 726
2019-11-21 $23.58 $23.60 $23.56 $23.56 $21.87 21,237
2019-11-20 $23.57 $23.59 $23.57 $23.57 $21.88 2,405
2019-11-19 $23.60 $23.60 $23.55 $23.55 $21.86 4,732
2019-11-18 $23.54 $23.56 $23.54 $23.54 $21.85 5,042
2019-11-15 $23.59 $23.60 $23.52 $23.52 $21.83 79,374
2019-11-14 $23.52 $23.67 $23.52 $23.52 $21.83 70,930
2019-11-13 $23.51 $23.57 $23.45 $23.50 $21.81 65,029
2019-11-12 $23.46 $23.50 $23.46 $23.47 $21.79 33,670
2019-11-11 $23.47 $23.47 $23.38 $23.39 $21.71 1,439
2019-11-08 $23.49 $23.49 $23.44 $23.47 $21.78 19,837
2019-11-07 $23.50 $23.50 $23.49 $23.49 $21.81 3,029
2019-11-06 $23.50 $23.50 $23.49 $23.49 $21.81 989
2019-11-05 $23.67 $23.67 $23.50 $23.50 $21.81 1,413
2019-11-04 $23.52 $23.64 $23.52 $23.62 $21.93 32,921
2019-11-01 $23.50 $23.53 $23.49 $23.53 $21.84 2,985
2019-10-31 $23.57 $23.59 $23.54 $23.58 $21.83 39,832
2019-10-30 $23.57 $23.58 $23.50 $23.55 $21.80 27,812
2019-10-29 $23.53 $23.55 $23.51 $23.51 $21.77 2,512
2019-10-28 $23.50 $23.50 $23.49 $23.49 $21.75 58,542
2019-10-25 $23.53 $23.53 $23.52 $23.52 $21.78 667
2019-10-24 $23.49 $23.51 $23.49 $23.51 $21.77 4,183
2019-10-23 $23.51 $23.55 $23.51 $23.51 $21.77 1,974
2019-10-22 $23.51 $23.53 $23.49 $23.49 $21.75 70,224
2019-10-21 $23.53 $23.53 $23.49 $23.49 $21.75 964
2019-10-18 $23.52 $23.53 $23.49 $23.53 $21.78 3,570
2019-10-17 $23.51 $23.56 $23.51 $23.52 $21.77 11,275
2019-10-16 $23.50 $23.55 $23.48 $23.55 $21.80 10,456
2019-10-15 $23.51 $23.56 $23.51 $23.52 $21.78 8,540
2019-10-14 $23.51 $23.51 $23.51 $23.51 $21.76 1,039
2019-10-11 $23.52 $23.56 $23.52 $23.56 $21.81 1,154
2019-10-10 $23.61 $23.61 $23.58 $23.58 $21.83 391
2019-10-09 $23.55 $23.63 $23.55 $23.63 $21.88 5,238
2019-10-08 $23.60 $23.63 $23.56 $23.63 $21.88 3,830
2019-10-07 $23.66 $23.66 $23.65 $23.65 $21.90 483
2019-10-04 $23.62 $23.62 $23.62 $23.62 $21.87 522
2019-10-03 $23.63 $23.63 $23.62 $23.62 $21.87 3,567
2019-10-02 $23.63 $23.63 $23.63 $23.63 $21.88 679
2019-10-01 $23.57 $23.57 $23.56 $23.56 $21.81 818
2019-09-30 $23.57 $23.57 $23.57 $23.57 $21.77 394
2019-09-27 $23.62 $23.62 $23.60 $23.60 $21.79 3,805
2019-09-26 $23.56 $23.60 $23.55 $23.58 $21.78 3,150
2019-09-25 $23.59 $23.59 $23.59 $23.59 $21.78 4,649
2019-09-24 $23.56 $23.63 $23.56 $23.61 $21.80 2,787
2019-09-23 $23.57 $23.63 $23.55 $23.55 $21.74 7,154
2019-09-20 $23.56 $23.56 $23.56 $23.56 $21.75 158
2019-09-19 $23.54 $23.59 $23.54 $23.56 $21.75 5,499
2019-09-18 $23.59 $23.59 $23.54 $23.54 $21.74 488
2019-09-17 $23.49 $23.49 $23.49 $23.49 $21.69 261
2019-09-16 $23.56 $23.56 $23.51 $23.52 $21.72 2,208
2019-09-13 $23.54 $23.56 $23.52 $23.55 $21.74 41,969
2019-09-12 $23.58 $23.59 $23.55 $23.55 $21.74 9,803
2019-09-11 $23.53 $23.57 $23.53 $23.57 $21.77 739
2019-09-10 $23.58 $23.58 $23.56 $23.56 $21.76 1,610
2019-09-09 $23.59 $23.59 $23.59 $23.59 $21.79 422
2019-09-06 $23.62 $23.62 $23.62 $23.62 $21.81 15,330
2019-09-05 $23.61 $23.66 $23.61 $23.66 $21.85 2,820
2019-09-04 $23.67 $23.69 $23.64 $23.64 $21.83 4,799
2019-09-03 $23.61 $23.63 $23.59 $23.63 $21.82 2,884
2019-08-30 $23.63 $23.68 $23.63 $23.66 $21.79 2,992
2019-08-29 $23.62 $23.62 $23.62 $23.62 $21.76 640
2019-08-28 $23.61 $23.64 $23.60 $23.64 $21.77 9,186
2019-08-27 $23.60 $23.60 $23.60 $23.60 $21.73 45
2019-08-26 $23.60 $23.60 $23.60 $23.60 $21.73 101
2019-08-23 $23.60 $23.60 $23.60 $23.60 $21.73 319
2019-08-22 $23.56 $23.56 $23.56 $23.56 $21.70 321
2019-08-21 $23.54 $23.62 $23.52 $23.62 $21.75 3,336
2019-08-20 $23.56 $23.57 $23.53 $23.55 $21.69 2,916
2019-08-19 $23.53 $23.57 $23.53 $23.57 $21.71 6,871
2019-08-16 $23.52 $23.53 $23.52 $23.52 $21.66 1,424
2019-08-15 $23.52 $23.52 $23.52 $23.52 $21.66 417
2019-08-14 $23.51 $23.51 $23.51 $23.51 $21.65 322
2019-08-13 $23.45 $23.52 $23.45 $23.50 $21.64 9,781
2019-08-12 $23.52 $23.53 $23.47 $23.49 $21.63 7,209
2019-08-09 $23.53 $23.53 $23.53 $23.53 $21.67 295
2019-08-08 $23.53 $23.56 $23.49 $23.56 $21.70 1,823
2019-08-07 $23.55 $23.56 $23.53 $23.56 $21.70 1,573
2019-08-06 $23.47 $23.54 $23.47 $23.51 $21.65 1,904
2019-08-05 $23.47 $23.54 $23.47 $23.50 $21.64 4,776
2019-08-02 $23.48 $23.57 $23.48 $23.55 $21.69 3,468
2019-08-01 $23.46 $23.49 $23.42 $23.49 $21.63 2,028
2019-07-31 $23.45 $23.51 $23.45 $23.51 $21.61 1,687
2019-07-30 $23.45 $23.45 $23.40 $23.45 $21.55 5,533
2019-07-29 $23.45 $23.47 $23.43 $23.43 $21.54 1,773
2019-07-26 $23.46 $23.46 $23.46 $23.46 $21.57 444
2019-07-25 $23.48 $23.49 $23.48 $23.49 $21.59 5,844
2019-07-24 $23.41 $23.41 $23.41 $23.41 $21.52 1,232
2019-07-23 $23.41 $23.45 $23.37 $23.44 $21.55 2,122
2019-07-22 $23.42 $23.42 $23.40 $23.40 $21.51 3,523
2019-07-19 $23.39 $23.43 $23.36 $23.43 $21.54 6,918
2019-07-18 $23.38 $23.38 $23.36 $23.36 $21.48 529
2019-07-17 $23.32 $23.37 $23.31 $23.35 $21.46 11,239
2019-07-16 $23.32 $23.36 $23.30 $23.35 $21.46 21,603
2019-07-15 $23.34 $23.37 $23.34 $23.36 $21.47 6,242
2019-07-12 $23.35 $23.35 $23.34 $23.34 $21.45 458
2019-07-11 $23.37 $23.37 $23.37 $23.37 $21.48 577
2019-07-10 $23.35 $23.38 $23.35 $23.38 $21.49 1,382
2019-07-09 $23.38 $23.39 $23.35 $23.35 $21.46 7,486
2019-07-08 $23.42 $23.42 $23.40 $23.40 $21.51 8,169
2019-07-05 $23.42 $23.64 $23.39 $23.43 $21.54 16,422
2019-07-03 $23.42 $23.44 $23.42 $23.42 $21.53 1,102
2019-07-02 $23.34 $23.42 $23.34 $23.42 $21.53 4,189
2019-07-01 $23.38 $23.38 $23.35 $23.36 $21.47 3,756
2019-06-28 $23.46 $23.46 $23.43 $23.46 $21.48 6,231
2019-06-27 $23.40 $23.46 $23.39 $23.46 $21.48 24,097
2019-06-26 $23.43 $23.43 $23.41 $23.41 $21.43 2,621
2019-06-25 $23.41 $23.46 $23.39 $23.43 $21.45 8,779
2019-06-24 $23.41 $23.41 $23.41 $23.41 $21.44 2,064
2019-06-21 $23.41 $23.41 $23.37 $23.37 $21.40 7,666
2019-06-20 $23.40 $23.46 $23.40 $23.46 $21.48 4,547
2019-06-19 $23.33 $23.33 $23.31 $23.31 $21.34 4,616
2019-06-18 $23.39 $23.43 $23.36 $23.43 $21.45 4,377
2019-06-17 $23.39 $23.39 $23.39 $23.39 $21.42 177
2019-06-14 $23.39 $23.40 $23.38 $23.38 $21.41 150,499
2019-06-13 $23.37 $23.40 $23.36 $23.39 $21.41 1,724
2019-06-12 $23.37 $23.37 $23.30 $23.35 $21.38 1,009
2019-06-11 $23.30 $23.35 $23.30 $23.34 $21.37 9,185
2019-06-10 $23.35 $23.37 $23.35 $23.36 $21.38 4,674
2019-06-07 $23.33 $23.40 $23.33 $23.40 $21.43 2,808
2019-06-06 $23.39 $23.39 $23.34 $23.35 $21.38 3,391
2019-06-05 $23.38 $23.38 $23.33 $23.38 $21.41 87,386
2019-06-04 $23.34 $23.37 $23.34 $23.37 $21.40 1,586
2019-06-03 $23.29 $23.41 $23.29 $23.41 $21.44 1,656
2019-05-31 $23.34 $23.37 $23.34 $23.37 $21.32 5,625
2019-05-30 $23.32 $23.32 $23.30 $23.32 $21.27 1,038
2019-05-29 $23.29 $23.30 $23.29 $23.30 $21.26 89,884
2019-05-28 $23.25 $23.30 $23.23 $23.28 $21.24 19,546
2019-05-24 $23.29 $23.31 $23.29 $23.31 $21.27 23,544
2019-05-23 $23.25 $23.32 $23.25 $23.28 $21.24 128,862
2019-05-22 $23.25 $23.25 $23.17 $23.21 $21.17 5,076
2019-05-21 $23.21 $23.26 $23.21 $23.23 $21.19 8,858
2019-05-20 $23.22 $23.27 $23.18 $23.24 $21.20 73,647
2019-05-17 $23.26 $23.27 $23.23 $23.27 $21.23 1,572
2019-05-16 $23.27 $23.28 $23.26 $23.26 $21.22 825
2019-05-15 $23.23 $23.27 $23.23 $23.27 $21.23 141,155
2019-05-14 $23.22 $23.27 $23.22 $23.26 $21.22 9,309
2019-05-13 $23.23 $23.27 $23.21 $23.27 $21.22 195,072
2019-05-10 $23.21 $23.24 $23.20 $23.23 $21.19 5,313
2019-05-09 $23.21 $23.23 $23.20 $23.20 $21.17 1,230
2019-05-08 $23.23 $23.24 $23.20 $23.20 $21.17 15,332
2019-05-07 $23.20 $23.22 $23.20 $23.22 $21.19 1,300
2019-05-06 $23.21 $23.21 $23.18 $23.20 $21.17 2,623
2019-05-03 $23.18 $23.19 $23.16 $23.19 $21.15 1,887
2019-05-02 $23.21 $23.21 $23.20 $23.20 $21.17 1,658
2019-05-01 $23.17 $23.18 $23.17 $23.17 $21.14 3,653
2019-04-30 $23.20 $23.21 $23.20 $23.21 $21.11 16,372
2019-04-29 $23.24 $23.24 $23.19 $23.19 $21.09 31,003
2019-04-26 $23.19 $23.22 $23.19 $23.21 $21.11 10,737
2019-04-25 $23.19 $23.19 $23.16 $23.17 $21.07 9,347
2019-04-24 $23.19 $23.19 $23.16 $23.18 $21.08 2,447
2019-04-23 $23.22 $23.22 $23.14 $23.16 $21.06 2,745
2019-04-22 $23.15 $23.17 $23.14 $23.14 $21.04 6,572
2019-04-18 $23.17 $23.17 $23.13 $23.13 $21.03 12,823
2019-04-17 $23.13 $23.15 $23.13 $23.15 $21.05 1,437
2019-04-16 $23.16 $23.16 $23.14 $23.14 $21.05 60,236
2019-04-15 $23.17 $23.17 $23.15 $23.16 $21.06 42,062
2019-04-12 $23.18 $23.18 $23.15 $23.15 $21.05 12,968
2019-04-11 $23.19 $23.21 $23.18 $23.20 $21.09 1,061
2019-04-10 $23.18 $23.18 $23.18 $23.18 $21.08 9,904
2019-04-09 $23.19 $23.21 $23.17 $23.17 $21.07 105,529
2019-04-08 $23.16 $23.17 $23.16 $23.16 $21.06 15,052
2019-04-05 $23.18 $23.19 $23.17 $23.17 $21.07 36,661
2019-04-04 $23.17 $23.19 $23.16 $23.18 $21.08 167,034
2019-04-03 $23.19 $23.19 $23.17 $23.17 $21.07 292,326
2019-04-02 $23.20 $23.20 $23.17 $23.18 $21.08 1,013
2019-04-01 $23.22 $23.22 $23.16 $23.18 $21.08 27,036
2019-03-29 $23.27 $23.28 $23.27 $23.28 $21.11 12,566
2019-03-28 $23.29 $23.29 $23.29 $23.29 $21.11 186
2019-03-27 $23.29 $23.29 $23.28 $23.29 $21.11 11,306
2019-03-26 $23.25 $23.26 $23.25 $23.26 $21.09 1,091
2019-03-25 $23.19 $23.25 $23.19 $23.22 $21.05 1,040
2019-03-22 $23.20 $23.20 $23.19 $23.20 $21.03 7,945
2019-03-21 $23.17 $23.19 $23.17 $23.18 $21.01 25,039
2019-03-20 $23.14 $23.16 $23.14 $23.16 $21.00 4,800
2019-03-19 $23.12 $23.13 $23.12 $23.13 $20.97 1,103
2019-03-18 $23.13 $23.13 $23.13 $23.13 $20.97 512
2019-03-15 $23.14 $23.14 $23.10 $23.10 $20.94 268,272
2019-03-14 $23.11 $23.11 $23.10 $23.10 $20.94 3,238
2019-03-13 $23.12 $23.12 $23.10 $23.12 $20.96 3,236
2019-03-12 $23.07 $23.07 $23.07 $23.07 $20.92 37,576
2019-03-11 $23.08 $23.08 $23.08 $23.08 $20.92 54,488
2019-03-08 $23.06 $23.06 $23.05 $23.05 $20.90 95,063
2019-03-07 $23.07 $23.07 $23.05 $23.05 $20.90 892
2019-03-06 $23.04 $23.05 $23.03 $23.05 $20.90 93,161
2019-03-05 $23.01 $23.05 $23.00 $23.05 $20.89 128,378
2019-03-04 $23.01 $23.01 $23.01 $23.01 $20.86 569
2019-03-01 $23.05 $23.05 $23.01 $23.03 $20.88 1,457
2019-02-28 $23.10 $23.11 $23.08 $23.08 $20.86 2,178
2019-02-27 $23.13 $23.14 $23.10 $23.11 $20.89 2,571
2019-02-26 $23.08 $23.11 $23.08 $23.08 $20.86 103,053
2019-02-25 $23.12 $23.12 $23.07 $23.07 $20.85 4,043
2019-02-22 $23.11 $23.11 $23.07 $23.07 $20.85 1,160
2019-02-21 $23.11 $23.11 $23.11 $23.11 $20.89 1,303
2019-02-20 $23.12 $23.12 $23.12 $23.12 $20.90 6,739
2019-02-19 $23.09 $23.12 $23.09 $23.12 $20.90 34,987
2019-02-15 $23.08 $23.11 $23.08 $23.11 $20.89 17,614
2019-02-14 $23.03 $23.09 $23.03 $23.07 $20.86 7,001
2019-02-13 $23.07 $23.08 $23.06 $23.08 $20.86 2,229
2019-02-12 $23.05 $23.06 $23.05 $23.06 $20.84 1,507
2019-02-11 $23.06 $23.06 $23.03 $23.03 $20.82 1,113
2019-02-08 $23.07 $23.07 $23.07 $23.07 $20.85 5,092
2019-02-07 $23.06 $23.06 $23.03 $23.06 $20.84 5,636
2019-02-06 $23.07 $23.07 $23.02 $23.02 $20.81 2,211
2019-02-05 $22.99 $23.02 $22.99 $23.00 $20.79 3,664
2019-02-04 $22.99 $23.05 $22.99 $23.05 $20.83 18,069
2019-02-01 $23.05 $23.05 $23.02 $23.02 $20.81 833
2019-01-31 $23.09 $23.11 $23.09 $23.11 $20.83 4,139
2019-01-30 $23.08 $23.08 $23.04 $23.04 $20.76 3,483
2019-01-29 $23.08 $23.22 $23.07 $23.07 $20.79 2,239
2019-01-28 $23.04 $23.05 $23.04 $23.05 $20.77 4,870
2019-01-25 $23.00 $23.06 $23.00 $23.04 $20.76 3,815
2019-01-24 $22.98 $23.06 $22.98 $23.03 $20.75 1,366
2019-01-23 $22.98 $23.00 $22.98 $23.00 $20.73 501
2019-01-22 $23.00 $23.05 $22.95 $22.96 $20.69 7,770
2019-01-18 $22.99 $23.04 $22.97 $23.03 $20.75 10,116
2019-01-17 $23.00 $23.08 $22.97 $23.05 $20.77 28,149
2019-01-16 $23.03 $23.05 $22.99 $23.05 $20.77 95,240
2019-01-15 $23.00 $23.06 $23.00 $23.04 $20.76 2,085
2019-01-14 $23.07 $23.07 $22.97 $23.06 $20.78 4,654
2019-01-11 $23.00 $23.02 $23.00 $23.02 $20.75 70,794
2019-01-10 $22.99 $22.99 $22.99 $22.99 $20.72 591
2019-01-09 $23.00 $23.00 $23.00 $23.00 $20.73 711
2019-01-08 $23.02 $23.04 $22.99 $23.03 $20.75 10,218
2019-01-07 $22.98 $23.02 $22.98 $23.02 $20.74 480
2019-01-04 $22.99 $23.04 $22.99 $23.02 $20.74 3,135
2019-01-03 $23.01 $23.04 $23.01 $23.04 $20.76 2,378
2019-01-02 $22.93 $22.94 $22.93 $22.93 $20.67 1,262
2018-12-31 $22.94 $22.96 $22.87 $22.90 $20.64 17,348
2018-12-28 $22.91 $22.91 $22.89 $22.89 $20.63 1,034
2018-12-27 $22.91 $22.91 $22.85 $22.89 $20.63 1,989
2018-12-26 $22.91 $22.91 $22.90 $22.90 $20.64 1,852
2018-12-24 $22.84 $22.87 $22.84 $22.85 $20.59 1,163
2018-12-21 $22.93 $22.93 $22.66 $22.84 $20.58 22,516
2018-12-20 $23.00 $23.00 $22.90 $22.90 $20.58 5,880
2018-12-19 $22.91 $22.96 $22.89 $22.95 $20.62 4,857
2018-12-18 $22.93 $22.93 $22.92 $22.93 $20.60 822
2018-12-17 $22.86 $22.91 $22.84 $22.91 $20.59 4,620
2018-12-14 $22.89 $22.91 $22.85 $22.91 $20.59 11,477
2018-12-13 $22.97 $22.97 $22.85 $22.89 $20.57 2,064
2018-12-12 $22.86 $22.90 $22.85 $22.85 $20.53 5,497
2018-12-11 $22.91 $22.91 $22.88 $22.91 $20.59 1,660
2018-12-10 $22.87 $22.93 $22.85 $22.87 $20.55 19,113
2018-12-07 $22.85 $22.91 $22.83 $22.89 $20.57 15,495
2018-12-06 $22.70 $22.97 $22.70 $22.90 $20.57 29,038
2018-12-04 $22.87 $22.88 $22.81 $22.86 $20.54 14,387
2018-12-03 $22.96 $22.96 $22.77 $22.88 $20.56 31,340
2018-11-30 $22.90 $22.98 $22.82 $22.87 $20.49 21,346
2018-11-29 $22.87 $22.87 $22.87 $22.87 $20.49 227
2018-11-28 $22.83 $22.87 $22.83 $22.87 $20.49 1,238
2018-11-27 $22.84 $22.86 $22.76 $22.83 $20.45 31,335
2018-11-26 $22.76 $22.80 $22.74 $22.79 $20.42 19,956
2018-11-23 $22.82 $22.82 $22.82 $22.82 $20.44 5
2018-11-21 $22.87 $22.87 $22.80 $22.82 $20.44 3,855
2018-11-20 $22.77 $22.86 $22.76 $22.77 $20.40 10,884
2018-11-19 $22.87 $22.87 $22.80 $22.81 $20.43 5,694
2018-11-16 $22.73 $22.83 $22.73 $22.77 $20.40 15,213
2018-11-15 $22.80 $22.91 $22.75 $22.82 $20.44 15,975
2018-11-14 $22.74 $22.79 $22.74 $22.78 $20.41 468
2018-11-13 $22.79 $22.79 $22.70 $22.70 $20.34 8,562
2018-11-12 $22.76 $22.76 $22.76 $22.76 $20.39 256
2018-11-09 $22.71 $22.72 $22.63 $22.71 $20.34 3,088
2018-11-08 $22.71 $22.74 $22.65 $22.69 $20.33 10,821
2018-11-07 $22.72 $22.73 $22.66 $22.71 $20.34 4,695
2018-11-06 $22.64 $22.69 $22.63 $22.69 $20.33 50,673
2018-11-05 $22.63 $22.73 $22.62 $22.71 $20.34 9,302
2018-11-02 $22.70 $22.78 $22.70 $22.74 $20.37 11,892
2018-11-01 $22.73 $22.75 $22.70 $22.75 $20.38 1,573
2018-10-31 $22.76 $22.82 $22.76 $22.82 $20.38 9,952
2018-10-30 $22.83 $22.83 $22.83 $22.83 $20.39 482
2018-10-29 $22.83 $22.87 $22.79 $22.87 $20.42 1,745
2018-10-26 $22.87 $22.87 $22.78 $22.78 $20.35 8,184
2018-10-25 $22.79 $22.84 $22.79 $22.84 $20.40 22,508
2018-10-24 $22.74 $22.74 $22.74 $22.74 $20.31 551
2018-10-23 $22.74 $22.79 $22.74 $22.79 $20.35 1,522
2018-10-22 $22.70 $22.70 $22.69 $22.69 $20.27 1,375
2018-10-19 $22.78 $22.83 $22.73 $22.73 $20.30 7,848
2018-10-18 $22.79 $22.81 $22.74 $22.80 $20.37 12,545
2018-10-17 $22.81 $22.81 $22.79 $22.81 $20.37 20,281
2018-10-16 $22.80 $22.81 $22.80 $22.81 $20.37 11,179
2018-10-15 $22.81 $22.83 $22.78 $22.80 $20.37 80,962
2018-10-12 $22.78 $22.83 $22.75 $22.75 $20.32 6,661
2018-10-11 $22.72 $22.73 $22.70 $22.72 $20.29 14,236
2018-10-10 $22.79 $22.79 $22.72 $22.76 $20.33 6,240
2018-10-09 $22.76 $22.77 $22.75 $22.75 $20.32 2,616
2018-10-08 $22.75 $22.75 $22.69 $22.75 $20.32 2,042
2018-10-05 $22.79 $22.80 $22.76 $22.78 $20.35 20,060
2018-10-04 $22.78 $22.79 $22.70 $22.79 $20.36 14,658
2018-10-03 $22.87 $22.87 $22.85 $22.85 $20.41 669
2018-10-02 $22.85 $22.93 $22.83 $22.83 $20.39 79,928
2018-10-01 $22.86 $22.90 $22.86 $22.89 $20.45 2,285
2018-09-28 $22.92 $22.93 $22.88 $22.89 $20.39 3,913
2018-09-27 $22.95 $22.95 $22.91 $22.91 $20.41 1,571
2018-09-26 $22.86 $22.92 $22.86 $22.88 $20.38 4,502
2018-09-25 $22.84 $22.86 $22.84 $22.86 $20.36 4,859
2018-09-24 $22.93 $22.93 $22.87 $22.88 $20.38 2,884
2018-09-21 $22.84 $22.93 $22.84 $22.86 $20.36 3,465
2018-09-20 $22.96 $22.96 $22.85 $22.85 $20.35 2,583
2018-09-19 $22.88 $22.88 $22.88 $22.88 $20.38 310
2018-09-18 $22.89 $22.89 $22.86 $22.86 $20.36 1,180
2018-09-17 $22.96 $22.97 $22.96 $22.97 $20.46 635
2018-09-14 $22.96 $22.97 $22.91 $22.97 $20.46 4,974
2018-09-13 $23.00 $23.00 $22.92 $22.92 $20.42 533
2018-09-12 $22.98 $22.99 $22.98 $22.99 $20.48 12,686
2018-09-11 $22.96 $22.96 $22.96 $22.96 $20.45 461
2018-09-10 $22.99 $23.02 $22.96 $23.00 $20.49 7,320
2018-09-07 $23.00 $23.00 $22.96 $22.96 $20.45 930
2018-09-06 $23.10 $23.10 $22.99 $23.07 $20.55 1,981
2018-09-05 $22.98 $23.03 $22.98 $23.00 $20.49 1,285
2018-09-04 $22.99 $23.03 $22.99 $23.00 $20.49 1,380
2018-08-31 $23.08 $23.12 $23.08 $23.12 $20.54 669
2018-08-30 $23.09 $23.10 $23.08 $23.09 $20.52 24,068
2018-08-29 $23.17 $23.17 $22.91 $22.99 $20.43 14,400
2018-08-28 $23.05 $23.08 $23.01 $23.01 $20.45 8,452
2018-08-27 $23.08 $23.08 $23.01 $23.02 $20.46 3,430
2018-08-24 $23.02 $23.10 $23.01 $23.06 $20.49 4,481
2018-08-23 $23.03 $23.06 $23.02 $23.02 $20.46 3,268
2018-08-22 $23.04 $23.09 $23.01 $23.02 $20.46 3,844
2018-08-21 $23.02 $23.02 $23.01 $23.02 $20.46 3,993
2018-08-20 $23.08 $23.11 $23.04 $23.04 $20.48 1,402
2018-08-17 $23.01 $23.07 $23.01 $23.03 $20.47 4,489
2018-08-16 $23.03 $23.07 $23.03 $23.03 $20.47 3,879
2018-08-15 $23.08 $23.08 $23.01 $23.02 $20.46 1,250
2018-08-14 $23.06 $23.06 $22.99 $23.03 $20.46 151,457
2018-08-13 $23.13 $23.13 $23.09 $23.09 $20.52 521
2018-08-10 $23.06 $23.10 $23.04 $23.09 $20.52 10,370
2018-08-09 $23.04 $23.04 $22.98 $22.98 $20.42 703
2018-08-08 $22.99 $23.00 $22.97 $22.98 $20.42 1,053
2018-08-07 $23.02 $23.02 $23.02 $23.02 $20.46 386
2018-08-06 $23.02 $23.03 $22.95 $22.95 $20.40 1,390
2018-08-03 $23.06 $23.06 $22.89 $22.95 $20.40 10,924
2018-08-02 $22.98 $23.02 $22.98 $23.01 $20.45 2,514
2018-08-01 $23.00 $23.00 $22.98 $22.98 $20.42 1,527
2018-07-31 $23.04 $23.09 $23.00 $23.06 $20.45 281,889
2018-07-30 $23.07 $23.07 $23.02 $23.02 $20.41 1,531
2018-07-27 $23.03 $23.06 $23.02 $23.05 $20.44 140,840
2018-07-26 $23.07 $23.07 $23.03 $23.05 $20.44 2,894
2018-07-25 $23.06 $23.07 $23.00 $23.00 $20.40 5,342
2018-07-24 $23.02 $23.03 $23.02 $23.03 $20.42 470
2018-07-23 $23.11 $23.11 $23.02 $23.02 $20.41 3,461
2018-07-20 $23.17 $23.17 $23.05 $23.09 $20.48 298,142
2018-07-19 $23.12 $23.19 $23.09 $23.14 $20.52 194,230
2018-07-18 $23.10 $23.13 $23.06 $23.11 $20.49 24,160
2018-07-17 $23.10 $23.10 $23.06 $23.10 $20.48 1,705
2018-07-16 $23.10 $23.17 $23.09 $23.17 $20.55 23,102
2018-07-13 $23.08 $23.20 $23.08 $23.20 $20.57 49,319
2018-07-12 $23.06 $23.06 $23.03 $23.03 $20.42 1,265
2018-07-11 $23.05 $23.08 $23.03 $23.08 $20.47 4,636
2018-07-10 $23.05 $23.05 $23.04 $23.04 $20.43 373
2018-07-09 $23.06 $23.06 $23.05 $23.05 $20.44 255
2018-07-06 $23.05 $23.09 $23.04 $23.09 $20.47 7,770
2018-07-05 $23.05 $23.06 $23.04 $23.04 $20.43 2,147
2018-07-03 $23.06 $23.06 $23.06 $23.06 $20.45 350
2018-07-02 $23.08 $23.08 $23.08 $23.08 $20.47 834
2018-06-29 $23.07 $23.10 $23.03 $23.03 $20.37 7,038
2018-06-28 $23.14 $23.16 $23.08 $23.09 $20.42 12,776
2018-06-27 $23.14 $23.14 $23.14 $23.14 $20.46 9,100
2018-06-26 $23.06 $23.15 $23.04 $23.14 $20.46 5,566
2018-06-25 $23.05 $23.05 $23.05 $23.05 $20.38 4,570
2018-06-22 $23.05 $23.06 $23.02 $23.02 $20.35 5,987
2018-06-21 $23.05 $23.10 $23.04 $23.09 $20.42 5,559
2018-06-20 $23.06 $23.08 $23.03 $23.03 $20.37 11,955
2018-06-19 $23.08 $23.15 $23.04 $23.05 $20.38 5,742
2018-06-18 $23.09 $23.12 $23.07 $23.08 $20.41 1,296
2018-06-15 $23.10 $23.13 $23.06 $23.09 $20.42 4,130
2018-06-14 $23.03 $23.07 $23.02 $23.04 $20.38 16,759
2018-06-13 $23.05 $23.05 $23.04 $23.04 $20.38 2,341
2018-06-12 $23.01 $23.07 $23.01 $23.03 $20.37 5,551
2018-06-11 $23.05 $23.06 $23.05 $23.06 $20.39 1,210
2018-06-08 $23.08 $23.08 $23.08 $23.08 $20.41 49
2018-06-07 $23.02 $23.10 $23.02 $23.08 $20.41 2,083
2018-06-06 $23.10 $23.11 $23.10 $23.10 $20.43 1,923
2018-06-05 $23.10 $23.11 $23.10 $23.11 $20.44 3,076
2018-06-04 $23.12 $23.12 $23.12 $23.12 $20.44 91
2018-06-01 $23.11 $23.13 $23.10 $23.12 $20.44 1,805
2018-05-31 $23.16 $23.16 $23.16 $23.16 $20.43 100
2018-05-30 $23.20 $23.21 $23.20 $23.21 $20.47 401
2018-05-29 $23.20 $23.26 $23.14 $23.26 $20.52 5,188
2018-05-25 $23.10 $23.15 $23.10 $23.10 $20.38 6,912
2018-05-24 $23.06 $23.07 $23.05 $23.06 $20.34 2,932
2018-05-23 $23.05 $23.05 $23.04 $23.05 $20.33 3,901
2018-05-22 $23.05 $23.08 $23.02 $23.08 $20.36 2,534
2018-05-21 $23.03 $23.05 $23.01 $23.01 $20.30 2,934
2018-05-18 $23.04 $23.04 $23.02 $23.02 $20.31 1,657
2018-05-17 $23.01 $23.02 $22.98 $23.02 $20.31 6,243
2018-05-16 $23.04 $23.04 $23.01 $23.02 $20.31 2,695
2018-05-15 $23.06 $23.07 $23.04 $23.06 $20.34 7,707
2018-05-14 $23.11 $23.12 $23.09 $23.09 $20.37 4,039
2018-05-11 $23.12 $23.18 $23.11 $23.14 $20.41 76,721
2018-05-10 $23.09 $23.14 $23.02 $23.11 $20.39 17,644
2018-05-09 $23.07 $23.09 $23.07 $23.09 $20.37 8,072
2018-05-08 $23.10 $23.12 $23.04 $23.12 $20.39 1,671
2018-05-07 $23.13 $23.15 $23.12 $23.13 $20.40 926
2018-05-04 $23.12 $23.15 $23.11 $23.13 $20.40 1,659
2018-05-03 $23.11 $23.12 $23.11 $23.12 $20.39 1,716
2018-05-02 $23.11 $23.12 $23.11 $23.11 $20.39 1,752
2018-05-01 $23.14 $23.14 $23.09 $23.09 $20.37 5,573
2018-04-30 $23.27 $23.27 $23.10 $23.19 $20.41 68,022
2018-04-27 $23.21 $23.21 $23.17 $23.18 $20.40 3,345
2018-04-26 $23.17 $23.20 $23.14 $23.15 $20.37 6,412
2018-04-25 $23.11 $23.18 $23.10 $23.10 $20.33 11,044
2018-04-24 $23.14 $23.22 $23.14 $23.15 $20.37 8,604
2018-04-23 $23.20 $23.20 $23.20 $23.20 $20.41 6
2018-04-20 $23.23 $23.23 $23.20 $23.20 $20.41 9,561
2018-04-19 $23.25 $23.25 $23.21 $23.23 $20.44 2,455
2018-04-18 $23.25 $23.26 $23.23 $23.23 $20.44 2,891
2018-04-17 $23.25 $23.30 $23.25 $23.25 $20.46 1,797
2018-04-16 $23.28 $23.29 $23.24 $23.25 $20.46 5,264
2018-04-13 $23.37 $23.40 $23.28 $23.31 $20.51 29,415
2018-04-12 $23.37 $23.39 $23.33 $23.35 $20.55 3,490
2018-04-11 $23.38 $23.39 $23.32 $23.37 $20.57 4,559
2018-04-10 $23.35 $23.35 $23.31 $23.32 $20.52 2,591
2018-04-09 $23.30 $23.37 $23.30 $23.32 $20.52 4,244
2018-04-06 $23.39 $23.40 $23.37 $23.40 $20.59 4,041
2018-04-05 $23.36 $23.40 $23.28 $23.36 $20.56 15,814
2018-04-04 $23.36 $23.40 $23.33 $23.39 $20.58 11,378
2018-04-03 $23.29 $23.34 $23.24 $23.34 $20.54 6,281
2018-04-02 $23.46 $23.46 $23.30 $23.30 $20.50 1,197
2018-03-29 $23.43 $23.43 $23.42 $23.42 $20.56 1,218
2018-03-28 $23.33 $23.40 $23.33 $23.34 $20.49 14,806
2018-03-27 $23.31 $23.37 $23.31 $23.31 $20.46 3,436
2018-03-26 $23.30 $23.30 $23.27 $23.27 $20.42 7,808
2018-03-23 $23.28 $23.30 $23.27 $23.30 $20.45 1,417
2018-03-22 $23.29 $23.30 $23.27 $23.27 $20.42 637
2018-03-21 $23.26 $23.28 $23.23 $23.28 $20.43 3,983
2018-03-20 $23.28 $23.29 $23.22 $23.26 $20.41 6,433
2018-03-19 $23.27 $23.31 $23.27 $23.30 $20.45 12,848
2018-03-16 $23.29 $23.30 $23.25 $23.28 $20.43 9,940
2018-03-15 $23.31 $23.32 $23.28 $23.32 $20.47 3,649
2018-03-14 $23.33 $23.35 $23.28 $23.31 $20.46 4,835
2018-03-13 $23.33 $23.33 $23.29 $23.29 $20.44 14,670
2018-03-12 $23.28 $23.28 $23.22 $23.28 $20.43 1,925
2018-03-09 $23.26 $23.29 $23.20 $23.27 $20.42 35,717
2018-03-08 $23.31 $23.31 $23.25 $23.25 $20.41 3,210
2018-03-07 $23.20 $23.32 $23.20 $23.25 $20.41 20,662
2018-03-06 $23.31 $23.31 $23.22 $23.27 $20.42 5,125
2018-03-05 $23.27 $23.28 $23.27 $23.28 $20.43 1,154
2018-03-02 $23.29 $23.29 $23.29 $23.29 $20.44 1,100
2018-03-01 $23.24 $23.36 $23.24 $23.29 $20.44 16,902
2018-02-28 $23.28 $23.33 $23.28 $23.33 $20.42 1,460
2018-02-27 $23.35 $23.63 $23.28 $23.28 $20.38 17,061
2018-02-26 $23.38 $23.38 $23.34 $23.34 $20.43 3,508
2018-02-23 $23.33 $23.36 $23.31 $23.31 $20.40 21,397
2018-02-22 $23.31 $23.32 $23.26 $23.26 $20.36 20,441
2018-02-21 $23.28 $23.32 $23.23 $23.23 $20.33 6,048
2018-02-20 $23.26 $23.31 $23.26 $23.30 $20.39 4,182
2018-02-16 $23.29 $23.33 $23.29 $23.32 $20.41 3,727
2018-02-15 $23.26 $23.30 $23.21 $23.29 $20.38 9,961
2018-02-14 $23.26 $23.28 $23.20 $23.20 $20.31 6,481
2018-02-13 $23.30 $23.32 $23.30 $23.31 $20.40 1,481
2018-02-12 $23.37 $23.37 $23.28 $23.29 $20.38 4,665
2018-02-09 $23.29 $23.34 $23.29 $23.29 $20.38 3,162
2018-02-08 $23.25 $23.30 $23.25 $23.30 $20.39 1,952
2018-02-07 $23.31 $23.32 $23.25 $23.25 $20.35 6,647
2018-02-06 $23.36 $23.36 $23.30 $23.30 $20.39 5,994
2018-02-05 $23.31 $23.35 $23.31 $23.35 $20.44 9,755
2018-02-02 $23.30 $23.30 $23.29 $23.30 $20.39 4,980
2018-02-01 $23.34 $23.35 $23.27 $23.27 $20.37 6,700
2018-01-31 $23.38 $23.43 $23.36 $23.43 $20.45 1,715
2018-01-30 $23.47 $23.47 $23.37 $23.38 $20.41 6,412
2018-01-29 $23.39 $23.47 $23.37 $23.37 $20.40 9,386
2018-01-26 $23.50 $23.50 $23.38 $23.43 $20.45 3,300
2018-01-25 $23.43 $23.55 $23.43 $23.52 $20.53 21,726
2018-01-24 $23.44 $23.45 $23.43 $23.45 $20.47 3,724
2018-01-23 $23.46 $23.46 $23.44 $23.44 $20.46 533
2018-01-22 $23.51 $23.52 $23.50 $23.50 $20.51 10,668
2018-01-19 $23.55 $23.55 $23.51 $23.54 $20.54 14,366
2018-01-18 $23.51 $23.55 $23.51 $23.53 $20.54 8,239
2018-01-17 $23.58 $23.58 $23.51 $23.52 $20.53 18,482
2018-01-16 $23.53 $23.58 $23.53 $23.55 $20.56 2,026
2018-01-12 $23.51 $23.60 $23.51 $23.55 $20.55 15,035
2018-01-11 $23.57 $23.61 $23.57 $23.59 $20.59 15,550
2018-01-10 $23.59 $23.59 $23.55 $23.55 $20.56 12,588
2018-01-09 $23.60 $23.60 $23.60 $23.60 $20.59 431
2018-01-08 $23.69 $23.69 $23.60 $23.65 $20.64 16,680
2018-01-05 $23.65 $23.69 $23.65 $23.69 $20.68 1,336
2018-01-04 $23.67 $23.68 $23.65 $23.65 $20.64 1,901
2018-01-03 $23.64 $23.68 $23.64 $23.68 $20.66 652
2018-01-02 $23.57 $23.67 $23.57 $23.60 $20.60 7,733
2017-12-29 $23.59 $23.63 $23.54 $23.57 $20.57 47,421
2017-12-28 $23.60 $23.67 $23.57 $23.63 $20.62 18,051
2017-12-27 $23.66 $23.71 $23.64 $23.71 $20.69 7,521
2017-12-26 $23.57 $23.66 $23.57 $23.65 $20.64 4,870
2017-12-22 $23.57 $23.63 $23.51 $23.51 $20.52 18,551
2017-12-21 $23.57 $23.57 $23.51 $23.51 $20.52 12,948
2017-12-20 $23.65 $23.68 $23.65 $23.68 $20.61 9,944
2017-12-19 $23.69 $23.71 $23.64 $23.65 $20.58 74,037
2017-12-18 $23.75 $23.76 $23.69 $23.69 $20.62 34,217
2017-12-15 $23.75 $23.75 $23.67 $23.68 $20.61 2,966
2017-12-14 $23.74 $23.76 $23.73 $23.76 $20.68 4,401
2017-12-13 $23.74 $23.75 $23.68 $23.71 $20.64 10,780
2017-12-12 $23.69 $23.70 $23.65 $23.68 $20.61 15,557
2017-12-11 $23.69 $23.72 $23.69 $23.70 $20.62 11,693
2017-12-08 $23.76 $23.76 $23.68 $23.68 $20.61 11,117
2017-12-07 $23.73 $23.78 $23.72 $23.74 $20.66 9,381
2017-12-06 $23.77 $23.78 $23.71 $23.72 $20.64 17,658
2017-12-05 $23.71 $23.72 $23.70 $23.72 $20.64 1,063
2017-12-04 $23.72 $23.72 $23.72 $23.72 $20.64 0
2017-12-01 $23.71 $23.72 $23.66 $23.72 $20.64 12,330
2017-11-30 $23.77 $23.80 $23.77 $23.80 $20.66 12,792
2017-11-29 $23.73 $23.79 $23.73 $23.79 $20.65 4,330
2017-11-28 $23.81 $23.85 $23.76 $23.84 $20.69 11,601
2017-11-27 $23.81 $23.81 $23.81 $23.81 $20.67 1,121
2017-11-24 $23.76 $23.76 $23.76 $23.76 $20.62 1,900
2017-11-22 $23.79 $23.82 $23.76 $23.76 $20.62 8,157
2017-11-21 $23.79 $23.82 $23.74 $23.82 $20.68 11,747
2017-11-20 $23.78 $23.81 $23.71 $23.74 $20.61 42,116
2017-11-17 $23.84 $23.84 $23.76 $23.76 $20.62 9,069
2017-11-16 $23.83 $23.87 $23.79 $23.84 $20.69 13,978
2017-11-15 $23.77 $23.83 $23.77 $23.83 $20.68 2,170
2017-11-14 $23.81 $23.81 $23.79 $23.79 $20.65 6,200
2017-11-13 $23.77 $23.80 $23.77 $23.80 $20.66 1,836
2017-11-10 $23.79 $23.80 $23.76 $23.76 $20.62 12,654
2017-11-09 $23.77 $23.84 $23.76 $23.76 $20.62 7,273
2017-11-08 $23.84 $23.84 $23.80 $23.80 $20.66 4,213
2017-11-07 $23.82 $23.87 $23.81 $23.82 $20.68 16,989
2017-11-06 $23.86 $23.94 $23.86 $23.90 $20.74 1,461
2017-11-03 $23.85 $23.86 $23.83 $23.86 $20.71 6,046
2017-11-02 $23.82 $23.84 $23.80 $23.81 $20.67 1,042
2017-11-01 $23.74 $23.85 $23.74 $23.77 $20.63 5,291
2017-10-31 $23.80 $23.83 $23.80 $23.82 $20.62 2,143
2017-10-30 $23.83 $23.94 $23.82 $23.83 $20.63 16,566
2017-10-27 $23.77 $23.84 $23.77 $23.80 $20.60 5,448
2017-10-26 $23.87 $23.87 $23.77 $23.77 $20.58 301
2017-10-25 $23.80 $23.80 $23.79 $23.80 $20.60 24,991
2017-10-24 $23.86 $23.88 $23.85 $23.88 $20.67 2,117
2017-10-23 $23.85 $23.88 $23.84 $23.86 $20.65 7,013
2017-10-20 $23.85 $23.92 $23.83 $23.86 $20.65 2,611
2017-10-19 $23.87 $23.90 $23.87 $23.88 $20.67 1,427
2017-10-18 $23.90 $23.90 $23.90 $23.90 $20.69 233
2017-10-17 $23.93 $23.93 $23.89 $23.91 $20.69 1,534
2017-10-16 $23.91 $23.91 $23.89 $23.91 $20.69 4,096
2017-10-13 $23.92 $23.92 $23.92 $23.92 $20.70 137
2017-10-12 $23.93 $23.93 $23.92 $23.92 $20.70 4,292
2017-10-11 $23.94 $23.94 $23.91 $23.91 $20.69 1,668
2017-10-10 $23.92 $23.92 $23.87 $23.87 $20.66 1,430
2017-10-09 $23.91 $23.91 $23.91 $23.91 $20.70 759
2017-10-06 $23.93 $23.93 $23.93 $23.93 $20.72 7
2017-10-05 $23.93 $23.93 $23.93 $23.93 $20.72 335
2017-10-04 $23.97 $23.97 $23.97 $23.97 $20.75 1,506
2017-10-03 $23.91 $23.93 $23.91 $23.93 $20.71 720
2017-10-02 $23.95 $23.95 $23.89 $23.90 $20.69 5,157
2017-09-29 $23.95 $23.97 $23.93 $23.93 $20.66 16,486
2017-09-28 $23.97 $23.97 $23.95 $23.95 $20.68 1,895
2017-09-27 $24.00 $24.00 $23.98 $23.98 $20.70 10,775
2017-09-26 $24.00 $24.01 $24.00 $24.00 $20.72 8,316
2017-09-25 $24.00 $24.00 $24.00 $24.00 $20.72 15,261
2017-09-22 $24.02 $24.02 $23.95 $23.95 $20.68 2,549
2017-09-21 $23.96 $24.01 $23.95 $23.98 $20.70 2,704
2017-09-20 $24.00 $24.04 $23.98 $24.00 $20.72 21,916
2017-09-19 $24.04 $24.04 $23.93 $23.96 $20.68 18,567
2017-09-18 $24.01 $24.03 $23.92 $24.03 $20.74 2,031
2017-09-15 $23.95 $24.04 $23.90 $23.93 $20.66 2,673
2017-09-14 $23.95 $24.04 $23.94 $24.04 $20.75 950
2017-09-13 $24.03 $24.03 $24.03 $24.03 $20.74 230
2017-09-12 $24.08 $24.08 $23.99 $24.03 $20.74 1,871
2017-09-11 $23.96 $24.06 $23.95 $23.95 $20.68 1,044
2017-09-08 $24.11 $24.11 $24.00 $24.00 $20.72 782
2017-09-07 $24.03 $24.13 $24.02 $24.13 $20.83 3,258
2017-09-06 $24.01 $24.03 $23.97 $23.97 $20.69 13,093
2017-09-05 $23.95 $23.95 $23.95 $23.95 $20.68 90
2017-09-01 $23.96 $24.01 $23.94 $23.95 $20.68 1,370
2017-08-31 $24.01 $24.10 $24.01 $24.10 $20.75 3,100
2017-08-30 $23.99 $24.11 $23.99 $24.01 $20.67 4,558
2017-08-29 $24.08 $24.13 $24.01 $24.01 $20.67 2,149
2017-08-28 $24.06 $24.11 $24.06 $24.10 $20.75 3,163
2017-08-25 $24.04 $24.04 $24.03 $24.03 $20.69 412
2017-08-24 $24.09 $24.09 $24.09 $24.09 $20.74 107
2017-08-23 $23.98 $23.98 $23.97 $23.97 $20.64 2,000
2017-08-22 $24.09 $24.09 $24.09 $24.09 $20.74 148
2017-08-21 $23.98 $24.02 $23.98 $24.01 $20.67 1,437
2017-08-18 $24.09 $24.09 $24.09 $24.09 $20.74 6,604
2017-08-17 $24.04 $24.09 $24.04 $24.09 $20.74 775
2017-08-16 $24.06 $24.07 $24.00 $24.07 $20.72 1,524
2017-08-15 $23.95 $24.01 $23.95 $23.95 $20.62 2,229
2017-08-14 $24.01 $24.01 $24.01 $24.01 $20.68 255
2017-08-11 $24.07 $24.07 $24.07 $24.07 $20.73 84
2017-08-10 $24.05 $24.42 $24.04 $24.07 $20.73 48,679
2017-08-09 $24.02 $24.03 $23.95 $24.01 $20.67 20,354
2017-08-08 $23.99 $24.05 $23.98 $24.02 $20.69 20,919
2017-08-07 $23.97 $24.02 $23.97 $24.01 $20.67 1,624
2017-08-04 $23.98 $24.00 $23.98 $24.00 $20.67 48,242
2017-08-03 $24.01 $24.01 $23.96 $23.96 $20.63 1,981
2017-08-02 $24.05 $24.06 $24.05 $24.06 $20.72 5,045
2017-08-01 $23.97 $23.97 $23.93 $23.93 $20.60 927
2017-07-31 $23.92 $24.04 $23.92 $24.03 $20.64 5,031
2017-07-28 $24.05 $24.05 $24.05 $24.05 $20.65 4,900
2017-07-27 $23.92 $24.06 $23.92 $24.05 $20.65 10,464
2017-07-26 $23.90 $24.01 $23.90 $23.93 $20.55 11,800
2017-07-25 $24.01 $24.08 $23.86 $23.90 $20.52 30,372
2017-07-24 $24.02 $24.02 $23.92 $23.92 $20.54 12,488
2017-07-21 $23.97 $23.98 $23.97 $23.98 $20.59 1,552
2017-07-20 $23.98 $24.00 $23.96 $23.96 $20.58 1,969
2017-07-19 $23.96 $24.01 $23.96 $23.99 $20.60 2,979
2017-07-18 $24.02 $24.02 $23.98 $23.98 $20.59 3,563
2017-07-17 $23.99 $24.01 $23.92 $23.92 $20.54 32,815
2017-07-14 $24.00 $24.00 $23.89 $23.95 $20.57 72,182
2017-07-13 $23.89 $23.92 $23.86 $23.92 $20.54 2,240
2017-07-12 $23.88 $23.91 $23.88 $23.91 $20.53 1,198
2017-07-11 $23.89 $23.89 $23.84 $23.84 $20.47 494
2017-07-10 $23.88 $23.92 $23.88 $23.92 $20.55 318
2017-07-07 $23.84 $23.90 $23.82 $23.82 $20.45 1,040
2017-07-06 $23.91 $23.91 $23.85 $23.86 $20.49 493
2017-07-05 $23.87 $23.93 $23.85 $23.85 $20.48 1,830
2017-07-03 $23.88 $23.88 $23.88 $23.88 $20.51 12
2017-06-30 $23.96 $23.96 $23.94 $23.95 $20.51 10,982
2017-06-29 $23.96 $24.03 $23.96 $24.02 $20.57 4,667
2017-06-28 $24.07 $24.07 $23.98 $24.00 $20.55 13,503
2017-06-27 $23.99 $24.00 $23.97 $23.98 $20.53 1,668
2017-06-26 $24.03 $24.03 $24.00 $24.02 $20.57 1,156
2017-06-23 $24.09 $24.09 $23.97 $23.98 $20.53 27,288
2017-06-22 $24.07 $24.11 $24.07 $24.11 $20.65 25,100
2017-06-21 $24.08 $24.09 $24.06 $24.07 $20.61 6,944
2017-06-20 $24.04 $24.10 $24.01 $24.05 $20.60 7,738
2017-06-19 $24.06 $24.06 $23.99 $24.01 $20.56 12,597
2017-06-16 $24.16 $24.16 $24.01 $24.04 $20.59 2,530
2017-06-15 $24.08 $24.08 $24.03 $24.05 $20.60 11,985
2017-06-14 $24.07 $24.08 $24.00 $24.07 $20.61 56,843
2017-06-13 $24.02 $24.02 $24.02 $24.02 $20.57 4,020
2017-06-12 $24.06 $24.07 $24.03 $24.03 $20.58 1,234
2017-06-09 $24.02 $24.07 $24.02 $24.07 $20.61 6,053
2017-06-08 $24.13 $24.13 $24.09 $24.10 $20.64 2,136
2017-06-07 $24.16 $24.16 $24.10 $24.14 $20.67 21,071
2017-06-06 $24.15 $24.19 $24.14 $24.18 $20.71 24,724
2017-06-05 $24.13 $24.14 $24.07 $24.13 $20.66 14,602
2017-06-02 $24.15 $24.15 $24.15 $24.15 $20.68 7,479
2017-06-01 $24.08 $24.08 $24.08 $24.08 $20.62 32
2017-05-31 $24.15 $24.15 $24.14 $24.15 $20.62 8,814
2017-05-30 $24.12 $24.17 $24.10 $24.15 $20.62 1,274
2017-05-26 $24.10 $24.13 $24.10 $24.13 $20.61 5,200
2017-05-25 $24.11 $24.11 $23.98 $24.10 $20.58 9,010
2017-05-24 $24.04 $24.04 $24.04 $24.04 $20.53 186
2017-05-23 $24.01 $24.01 $24.01 $24.01 $20.50 0
2017-05-22 $24.01 $24.04 $24.00 $24.01 $20.50 14,851
2017-05-19 $23.99 $23.99 $23.99 $23.99 $20.49 855
2017-05-18 $24.03 $24.09 $24.03 $24.09 $20.57 11,109
2017-05-17 $24.06 $24.06 $24.06 $24.06 $20.55 2,000
2017-05-16 $23.96 $24.04 $23.73 $23.96 $20.46 20,099
2017-05-15 $23.98 $23.98 $23.94 $23.94 $20.44 1,724
2017-05-12 $23.98 $24.03 $23.98 $24.03 $20.52 5,189
2017-05-11 $23.99 $24.01 $23.98 $23.98 $20.48 1,245
2017-05-10 $23.99 $23.99 $23.99 $23.99 $20.49 100
2017-05-09 $24.02 $24.02 $23.98 $24.00 $20.50 7,339
2017-05-08 $24.00 $24.02 $23.97 $23.97 $20.47 1,299
2017-05-05 $24.07 $24.08 $24.07 $24.08 $20.56 2,414
2017-05-04 $24.07 $24.07 $23.95 $24.01 $20.51 2,906
2017-05-03 $24.06 $24.08 $23.97 $23.97 $20.47 2,057
2017-05-02 $24.02 $24.09 $24.02 $24.09 $20.57 2,856
2017-05-01 $24.03 $24.07 $24.02 $24.06 $20.55 13,005
2017-04-28 $24.11 $24.11 $24.11 $24.11 $20.53 1,027
2017-04-27 $24.02 $24.08 $24.02 $24.08 $20.51 1,344
2017-04-26 $24.02 $24.07 $24.02 $24.07 $20.50 16,053
2017-04-25 $24.20 $24.20 $24.06 $24.06 $20.49 846
2017-04-24 $24.06 $24.06 $24.06 $24.06 $20.49 877
2017-04-21 $24.13 $24.13 $24.08 $24.08 $20.51 2,124
2017-04-20 $24.16 $24.16 $24.16 $24.16 $20.58 0
2017-04-19 $24.14 $24.16 $24.14 $24.16 $20.58 1,410
2017-04-18 $24.11 $24.14 $24.11 $24.11 $20.53 18,753
2017-04-17 $24.10 $24.15 $24.09 $24.09 $20.52 10,228
2017-04-13 $24.13 $24.13 $24.06 $24.08 $20.51 13,070
2017-04-12 $24.04 $24.08 $24.02 $24.05 $20.48 13,288
2017-04-11 $24.09 $24.09 $24.06 $24.06 $20.49 1,903
2017-04-10 $24.06 $24.10 $24.04 $24.10 $20.52 2,497
2017-04-07 $24.08 $24.08 $23.99 $23.99 $20.43 2,180
2017-04-06 $24.05 $24.08 $24.05 $24.08 $20.51 311
2017-04-05 $24.04 $24.04 $24.04 $24.04 $20.47 6,599
2017-04-04 $24.06 $24.09 $24.03 $24.03 $20.46 4,752
2017-04-03 $24.07 $24.07 $24.06 $24.07 $20.50 1,863
2017-03-31 $24.08 $24.08 $24.01 $24.01 $20.39 3,822
2017-03-30 $24.06 $24.06 $23.99 $23.99 $20.37 2,708
2017-03-29 $24.03 $24.10 $24.03 $24.10 $20.47 753
2017-03-28 $24.04 $24.04 $24.04 $24.04 $20.42 174
2017-03-27 $24.05 $24.05 $24.05 $24.05 $20.42 130
2017-03-24 $24.02 $24.05 $24.02 $24.05 $20.42 838
2017-03-23 $24.01 $24.01 $24.01 $24.01 $20.39 1,000
2017-03-22 $24.00 $24.10 $24.00 $24.08 $20.45 2,234
2017-03-21 $23.94 $23.99 $23.94 $23.98 $20.36 27,889
2017-03-20 $24.03 $24.03 $23.93 $23.96 $20.35 8,349
2017-03-17 $23.93 $24.03 $23.93 $24.00 $20.38 5,690
2017-03-16 $23.92 $23.92 $23.92 $23.92 $20.32 96
2017-03-15 $23.92 $23.93 $23.92 $23.92 $20.32 1,003
2017-03-14 $23.86 $23.93 $23.86 $23.86 $20.26 3,580
2017-03-13 $23.87 $23.90 $23.87 $23.89 $20.29 3,325
2017-03-10 $23.89 $23.97 $23.88 $23.91 $20.31 11,443
2017-03-09 $23.90 $23.91 $23.89 $23.89 $20.29 14,633
2017-03-08 $23.97 $23.98 $23.93 $23.97 $20.36 2,378
2017-03-07 $23.99 $24.03 $23.98 $24.02 $20.40 16,596
2017-03-06 $23.99 $24.02 $23.97 $24.02 $20.40 9,956
2017-03-03 $23.99 $23.99 $23.99 $23.99 $20.37 23
2017-03-02 $24.03 $24.03 $23.98 $23.99 $20.37 1,812
2017-03-01 $24.00 $24.02 $24.00 $24.02 $20.40 4,158
2017-02-28 $24.20 $24.22 $24.11 $24.14 $20.45 106,849
2017-02-27 $24.17 $24.17 $24.12 $24.12 $20.43 459
2017-02-24 $24.13 $24.18 $24.12 $24.17 $20.47 4,803
2017-02-23 $24.11 $24.14 $24.08 $24.14 $20.45 920
2017-02-22 $24.08 $24.08 $24.04 $24.07 $20.39 18,408
2017-02-21 $24.15 $24.15 $24.15 $24.15 $20.45 255
2017-02-17 $24.09 $24.14 $24.09 $24.14 $20.45 1,955
2017-02-16 $24.07 $24.07 $24.06 $24.06 $20.38 7,138
2017-02-15 $24.09 $24.10 $24.05 $24.09 $20.40 3,350
2017-02-14 $24.01 $24.09 $24.01 $24.03 $20.35 7,456
2017-02-13 $24.10 $24.12 $24.08 $24.12 $20.43 6,900
2017-02-10 $24.08 $24.13 $24.04 $24.04 $20.36 36,640
2017-02-09 $24.15 $24.15 $24.12 $24.12 $20.43 1,370
2017-02-08 $24.15 $24.19 $24.13 $24.19 $20.49 2,642
2017-02-07 $24.13 $24.15 $24.13 $24.15 $20.45 1,867
2017-02-06 $24.19 $24.20 $24.15 $24.15 $20.46 4,602
2017-02-03 $24.15 $24.15 $24.13 $24.15 $20.46 3,212
2017-02-02 $24.12 $24.18 $24.08 $24.15 $20.46 9,127
2017-02-01 $24.10 $24.14 $24.08 $24.13 $20.43 7,253
2017-01-31 $24.24 $24.24 $24.03 $24.16 $20.41 7,722
2017-01-30 $24.10 $24.22 $24.10 $24.18 $20.43 51,587
2017-01-27 $24.17 $24.17 $24.14 $24.14 $20.40 2,261
2017-01-26 $24.13 $24.15 $24.11 $24.15 $20.40 1,320
2017-01-25 $24.13 $24.13 $24.09 $24.12 $20.38 2,230
2017-01-24 $24.14 $24.20 $24.13 $24.15 $20.40 12,652
2017-01-23 $24.11 $24.14 $24.07 $24.14 $20.40 835
2017-01-20 $24.02 $24.07 $24.01 $24.06 $20.33 5,735
2017-01-19 $24.07 $24.12 $24.03 $24.12 $20.38 22,331
2017-01-18 $24.23 $24.23 $24.16 $24.16 $20.41 4,697
2017-01-17 $24.32 $24.32 $24.22 $24.23 $20.48 2,041
2017-01-13 $24.20 $24.24 $23.99 $24.24 $20.48 9,298
2017-01-12 $24.21 $24.23 $24.13 $24.23 $20.47 6,676
2017-01-11 $24.20 $24.27 $24.15 $24.25 $20.49 9,235
2017-01-10 $24.25 $24.25 $24.23 $24.23 $20.47 1,335
2017-01-09 $24.25 $24.31 $24.20 $24.31 $20.54 26,439
2017-01-06 $24.25 $24.25 $24.13 $24.25 $20.49 7,424
2017-01-05 $24.28 $24.33 $24.22 $24.24 $20.48 8,807
2017-01-04 $24.21 $24.21 $24.18 $24.18 $20.43 1,453
2017-01-03 $24.13 $24.16 $24.09 $24.12 $20.38 1,645
2016-12-30 $24.12 $24.14 $24.08 $24.14 $20.40 16,558
2016-12-29 $24.06 $24.12 $24.06 $24.11 $20.37 21,972
2016-12-28 $23.90 $24.00 $23.90 $24.00 $20.28 428
2016-12-27 $24.01 $24.01 $23.99 $23.99 $20.27 1,933
2016-12-23 $24.03 $24.04 $24.03 $24.04 $20.31 13,140
2016-12-22 $24.10 $24.10 $24.00 $24.05 $20.32 4,917
2016-12-21 $24.10 $24.15 $23.99 $24.01 $20.23 25,128
2016-12-20 $24.10 $24.10 $24.10 $24.10 $20.30 552
2016-12-19 $24.14 $24.16 $24.00 $24.07 $20.28 4,175
2016-12-16 $23.94 $24.09 $23.94 $24.01 $20.23 5,680
2016-12-15 $24.14 $24.14 $24.08 $24.08 $20.29 2,213
2016-12-14 $24.25 $24.25 $24.09 $24.10 $20.30 5,260
2016-12-13 $24.23 $24.23 $24.22 $24.22 $20.41 661
2016-12-12 $24.21 $24.21 $24.21 $24.21 $20.39 252
2016-12-09 $24.25 $24.25 $24.21 $24.21 $20.40 3,702
2016-12-08 $24.24 $24.24 $24.24 $24.24 $20.42 136
2016-12-07 $24.31 $24.34 $24.20 $24.26 $20.44 18,790
2016-12-06 $24.30 $24.33 $24.22 $24.24 $20.42 28,752
2016-12-05 $24.30 $24.30 $24.21 $24.21 $20.40 62,640
2016-12-02 $24.30 $24.35 $24.30 $24.33 $20.50 34,771
2016-12-01 $24.28 $24.28 $24.19 $24.24 $20.42 234,021
2016-11-30 $24.33 $24.34 $24.32 $24.32 $20.45 5,251
2016-11-29 $24.35 $24.36 $24.35 $24.36 $20.48 615
2016-11-28 $24.30 $24.34 $24.28 $24.34 $20.46 8,569
2016-11-25 $24.36 $24.36 $24.36 $24.36 $20.48 0
2016-11-23 $24.36 $24.36 $24.32 $24.36 $20.48 13,199
2016-11-22 $24.43 $24.43 $24.27 $24.32 $20.44 10,246
2016-11-21 $24.38 $24.40 $24.27 $24.37 $20.49 9,404
2016-11-18 $24.48 $24.48 $24.46 $24.46 $20.56 1,900
2016-11-17 $24.53 $24.53 $24.49 $24.49 $20.58 1,758
2016-11-16 $24.51 $24.51 $24.51 $24.51 $20.60 1
2016-11-15 $24.52 $24.52 $24.50 $24.51 $20.60 679
2016-11-14 $24.49 $24.50 $24.49 $24.50 $20.59 2,248
2016-11-11 $24.46 $24.48 $24.44 $24.46 $20.56 2,600
2016-11-10 $24.53 $24.66 $24.49 $24.49 $20.58 11,914
2016-11-09 $24.70 $24.70 $24.65 $24.65 $20.72 1,725
2016-11-08 $24.74 $24.74 $24.74 $24.74 $20.80 26
2016-11-07 $24.79 $24.79 $24.72 $24.74 $20.80 6,081
2016-11-04 $24.70 $24.79 $24.69 $24.79 $20.84 19,513
2016-11-03 $24.82 $24.83 $24.82 $24.83 $20.87 845
2016-11-02 $24.83 $24.84 $24.83 $24.83 $20.87 1,499
2016-11-01 $24.80 $24.81 $24.80 $24.81 $20.85 954
2016-10-31 $24.80 $24.80 $24.78 $24.78 $20.78 804
2016-10-28 $24.80 $24.80 $24.70 $24.79 $20.79 885
2016-10-27 $24.76 $24.76 $24.67 $24.68 $20.69 4,008
2016-10-26 $24.78 $24.82 $24.74 $24.80 $20.80 6,118
2016-10-25 $24.79 $24.81 $24.76 $24.76 $20.76 1,740
2016-10-24 $24.81 $24.82 $24.79 $24.82 $20.81 12,660
2016-10-21 $24.84 $24.84 $24.84 $24.84 $20.83 2,000
2016-10-20 $24.80 $24.80 $24.73 $24.73 $20.73 17,665
2016-10-19 $24.78 $24.84 $24.78 $24.82 $20.81 1,551
2016-10-18 $24.82 $24.82 $24.71 $24.71 $20.72 2,169
2016-10-17 $24.81 $24.83 $24.81 $24.81 $20.81 1,945
2016-10-14 $24.83 $24.83 $24.83 $24.83 $20.82 250
2016-10-13 $24.83 $24.83 $24.74 $24.74 $20.75 1,130
2016-10-12 $24.79 $24.80 $24.79 $24.80 $20.80 1,000
2016-10-11 $24.67 $24.82 $24.65 $24.81 $20.80 12,690
2016-10-10 $24.72 $24.80 $24.72 $24.80 $20.80 1,131
2016-10-07 $24.83 $24.85 $24.73 $24.79 $20.78 3,757
2016-10-06 $24.82 $24.82 $24.82 $24.82 $20.81 714
2016-10-05 $24.86 $24.86 $24.78 $24.82 $20.81 3,350
2016-10-04 $24.75 $24.85 $24.75 $24.79 $20.78 1,942
2016-10-03 $24.80 $24.80 $24.73 $24.73 $20.74 14,098
2016-09-30 $24.90 $24.91 $24.88 $24.89 $20.82 11,584
2016-09-29 $24.82 $24.91 $24.82 $24.89 $20.82 11,014
2016-09-28 $24.88 $24.91 $24.88 $24.91 $20.83 3,000
2016-09-27 $24.86 $24.91 $24.86 $24.88 $20.81 4,331
2016-09-26 $24.80 $24.90 $24.80 $24.90 $20.83 375
2016-09-23 $24.88 $24.89 $24.85 $24.89 $20.82 7,068
2016-09-22 $24.87 $24.89 $24.83 $24.89 $20.82 1,343
2016-09-21 $24.87 $24.87 $24.87 $24.87 $20.80 0
2016-09-20 $24.82 $24.88 $24.81 $24.87 $20.80 5,425
2016-09-19 $24.80 $24.81 $24.74 $24.79 $20.74 6,415
2016-09-16 $24.80 $24.80 $24.80 $24.80 $20.74 600
2016-09-15 $24.81 $24.85 $24.81 $24.84 $20.78 4,771
2016-09-14 $24.82 $24.86 $24.75 $24.75 $20.70 5,165
2016-09-13 $24.75 $24.75 $24.73 $24.74 $20.69 1,400
2016-09-12 $24.78 $24.78 $24.78 $24.78 $20.72 10
2016-09-09 $24.77 $24.78 $24.75 $24.78 $20.72 1,554
2016-09-08 $24.81 $24.82 $24.75 $24.79 $20.73 2,592
2016-09-07 $24.83 $24.86 $24.81 $24.86 $20.79 2,771
2016-09-06 $24.84 $24.87 $24.84 $24.85 $20.78 7,800
2016-09-02 $24.79 $24.83 $24.79 $24.83 $20.77 3,200
2016-09-01 $24.76 $24.81 $24.71 $24.79 $20.73 9,625
2016-08-31 $24.87 $24.87 $24.87 $24.87 $20.75 1,550
2016-08-30 $24.87 $24.87 $24.85 $24.86 $20.74 9,720
2016-08-29 $24.81 $24.84 $24.78 $24.78 $20.67 8,931
2016-08-26 $24.80 $24.83 $24.80 $24.83 $20.71 4,752
2016-08-25 $24.80 $24.82 $24.78 $24.79 $20.68 6,720
2016-08-24 $24.81 $24.85 $24.79 $24.84 $20.72 9,033
2016-08-23 $24.85 $24.85 $24.80 $24.83 $20.71 1,000
2016-08-22 $24.87 $24.87 $24.79 $24.80 $20.69 3,665
2016-08-19 $24.80 $24.80 $24.79 $24.80 $20.69 3,200
2016-08-18 $24.85 $24.85 $24.78 $24.79 $20.68 4,653
2016-08-17 $24.81 $24.85 $24.78 $24.80 $20.69 12,551
2016-08-16 $24.85 $24.86 $24.79 $24.79 $20.68 6,750
2016-08-15 $24.94 $24.94 $24.80 $24.85 $20.73 1,317
2016-08-12 $24.91 $24.92 $24.91 $24.91 $20.78 800
2016-08-11 $24.80 $24.80 $24.80 $24.80 $20.69 300
2016-08-10 $24.83 $24.83 $24.83 $24.83 $20.71 49
2016-08-09 $24.79 $24.89 $24.78 $24.83 $20.71 2,605
2016-08-08 $24.89 $24.89 $24.89 $24.89 $20.76 43
2016-08-05 $24.85 $24.92 $24.73 $24.89 $20.76 4,903
2016-08-04 $24.83 $24.84 $24.79 $24.79 $20.68 1,277
2016-08-03 $24.76 $24.85 $24.76 $24.80 $20.69 1,858
2016-08-02 $24.84 $24.84 $24.78 $24.79 $20.68 4,399
2016-08-01 $25.10 $25.10 $24.78 $24.84 $20.72 2,710
2016-07-29 $24.90 $24.91 $24.90 $24.91 $20.73 1,500
2016-07-28 $24.86 $24.88 $24.79 $24.88 $20.71 6,890
2016-07-27 $24.86 $24.87 $24.77 $24.85 $20.68 6,605
2016-07-26 $24.84 $24.84 $24.84 $24.84 $20.67 4,500
2016-07-25 $24.85 $24.85 $24.85 $24.85 $20.68 2,000
2016-07-22 $24.87 $24.88 $24.84 $24.88 $20.71 8,890
2016-07-21 $24.85 $24.93 $24.82 $24.90 $20.72 17,296
2016-07-20 $24.86 $24.86 $24.80 $24.82 $20.66 1,950
2016-07-19 $24.86 $24.86 $24.80 $24.80 $20.64 6,550
2016-07-18 $24.76 $24.76 $24.76 $24.76 $20.61 1,400
2016-07-15 $24.86 $24.86 $24.86 $24.86 $20.69 400
2016-07-14 $24.88 $24.88 $24.88 $24.88 $20.71 3,670
2016-07-13 $24.90 $24.94 $24.90 $24.94 $20.75 842
2016-07-12 $24.99 $24.99 $24.84 $24.97 $20.78 18,207
2016-07-11 $24.95 $24.99 $24.86 $24.99 $20.80 19,260
2016-07-08 $24.91 $25.00 $24.91 $25.00 $20.81 3,532
2016-07-07 $24.92 $24.95 $24.92 $24.95 $20.76 4,574
2016-07-06 $24.93 $25.03 $24.93 $25.03 $20.83 16,420
2016-07-05 $24.96 $24.96 $24.95 $24.95 $20.77 20,850
2016-07-01 $24.88 $24.88 $24.84 $24.84 $20.67 1,671
2016-06-30 $24.90 $24.90 $24.89 $24.90 $20.67 36,121
2016-06-29 $24.90 $24.92 $24.87 $24.87 $20.65 15,687
2016-06-28 $24.88 $24.90 $24.88 $24.90 $20.67 21,457
2016-06-27 $24.94 $24.96 $24.90 $24.90 $20.67 3,971
2016-06-24 $24.89 $24.90 $24.89 $24.90 $20.67 1,226
2016-06-23 $24.77 $24.81 $24.77 $24.79 $20.58 5,425
2016-06-22 $24.74 $24.79 $24.74 $24.76 $20.56 8,605
2016-06-21 $24.80 $24.80 $24.75 $24.75 $20.55 11,289
2016-06-20 $24.67 $24.78 $24.67 $24.78 $20.57 3,674
2016-06-17 $24.82 $24.82 $24.76 $24.81 $20.60 6,325
2016-06-16 $24.87 $24.96 $24.87 $24.91 $20.68 15,002
2016-06-15 $24.81 $24.86 $24.80 $24.86 $20.64 6,706
2016-06-14 $24.83 $24.83 $24.74 $24.80 $20.59 6,549
2016-06-13 $24.82 $24.82 $24.82 $24.82 $20.61 1,410
2016-06-10 $24.83 $24.83 $24.79 $24.82 $20.61 2,942
2016-06-09 $24.83 $25.51 $24.83 $24.88 $20.66 61,716
2016-06-08 $24.85 $24.98 $24.79 $24.86 $20.64 12,672
2016-06-07 $24.82 $24.83 $24.76 $24.83 $20.61 6,045
2016-06-06 $24.80 $24.82 $24.79 $24.81 $20.60 1,443
2016-06-03 $24.79 $24.88 $24.79 $24.88 $20.66 1,801
2016-06-02 $24.79 $24.81 $24.79 $24.81 $20.60 12,450
2016-06-01 $24.80 $24.81 $24.75 $24.77 $20.57 31,770
2016-05-31 $24.77 $24.83 $24.77 $24.83 $20.56 4,614
2016-05-27 $24.80 $24.86 $24.80 $24.80 $20.53 25,002
2016-05-26 $24.80 $24.84 $24.80 $24.82 $20.55 22,400
2016-05-25 $24.77 $24.82 $24.77 $24.79 $20.52 16,010
2016-05-24 $24.78 $24.81 $24.78 $24.80 $20.53 7,910
2016-05-23 $24.76 $24.81 $24.76 $24.80 $20.53 5,101
2016-05-20 $24.80 $24.80 $24.78 $24.78 $20.52 4,500
2016-05-19 $24.83 $24.83 $24.79 $24.82 $20.55 11,583
2016-05-18 $24.74 $24.74 $24.72 $24.72 $20.47 810
2016-05-17 $24.76 $24.84 $24.76 $24.79 $20.52 1,610
2016-05-16 $24.83 $24.83 $24.83 $24.83 $20.56 6,282
2016-05-13 $24.84 $24.87 $24.83 $24.87 $20.59 4,309
2016-05-12 $24.82 $24.83 $24.80 $24.81 $20.54 1,356
2016-05-11 $24.82 $24.82 $24.82 $24.82 $20.55 181
2016-05-10 $24.82 $24.82 $24.77 $24.77 $20.51 1,590
2016-05-09 $24.83 $24.83 $24.83 $24.83 $20.56 2,648
2016-05-06 $24.84 $24.84 $24.80 $24.84 $20.56 5,286
2016-05-05 $24.81 $24.82 $24.80 $24.82 $20.55 14,839
2016-05-04 $24.82 $24.83 $24.80 $24.82 $20.55 6,613
2016-05-03 $24.84 $24.84 $24.81 $24.81 $20.54 3,220
2016-05-02 $24.76 $24.76 $24.69 $24.74 $20.48 3,157
2016-04-29 $24.82 $24.82 $24.82 $24.82 $20.50 1,250
2016-04-28 $24.80 $24.80 $24.80 $24.80 $20.48 100
2016-04-27 $24.90 $24.90 $24.75 $24.79 $20.47 6,597
2016-04-26 $24.77 $24.77 $24.77 $24.77 $20.45 1,000
2016-04-25 $24.79 $24.79 $24.70 $24.71 $20.40 990
2016-04-22 $24.81 $24.81 $24.80 $24.80 $20.48 18,495
2016-04-21 $24.77 $24.77 $24.72 $24.75 $20.44 4,101
2016-04-20 $24.78 $24.79 $24.73 $24.73 $20.42 4,093
2016-04-19 $24.76 $24.81 $24.74 $24.80 $20.48 23,773
2016-04-18 $24.87 $24.87 $24.81 $24.82 $20.50 2,257
2016-04-15 $24.85 $24.88 $24.79 $24.83 $20.50 4,892
2016-04-14 $24.82 $24.82 $24.82 $24.82 $20.50 1,500
2016-04-13 $24.78 $24.83 $24.74 $24.79 $20.47 1,909
2016-04-12 $24.77 $24.81 $24.76 $24.80 $20.48 4,600
2016-04-11 $24.74 $24.75 $24.74 $24.74 $20.43 5,005
2016-04-08 $24.70 $24.74 $24.68 $24.73 $20.42 4,357
2016-04-07 $24.75 $24.76 $24.73 $24.75 $20.44 8,337
2016-04-06 $24.75 $24.75 $24.72 $24.73 $20.42 1,295
2016-04-05 $24.81 $24.81 $24.74 $24.79 $20.47 1,400
2016-04-04 $24.75 $24.77 $24.75 $24.75 $20.44 4,102
2016-04-01 $24.68 $24.72 $24.68 $24.72 $20.41 4,000
2016-03-31 $24.78 $24.78 $24.73 $24.77 $20.40 3,405
2016-03-30 $24.75 $24.77 $24.70 $24.73 $20.37 7,882
2016-03-29 $24.69 $24.69 $24.69 $24.69 $20.34 570
2016-03-28 $24.71 $24.72 $24.66 $24.69 $20.34 10,406
2016-03-24 $24.72 $24.75 $24.66 $24.67 $20.33 25,342
2016-03-23 $26.39 $26.39 $24.67 $24.72 $20.36 6,740
2016-03-22 $24.80 $24.80 $24.80 $24.80 $20.43 1,000
2016-03-21 $24.80 $24.81 $24.73 $24.73 $20.37 4,020
2016-03-18 $24.85 $24.86 $24.85 $24.85 $20.47 1,496
2016-03-17 $24.84 $24.84 $24.81 $24.81 $20.44 3,530
2016-03-16 $24.74 $24.74 $24.68 $24.68 $20.33 2,158
2016-03-15 $24.74 $24.79 $24.74 $24.79 $20.42 2,971
2016-03-14 $24.81 $24.81 $24.79 $24.79 $20.42 2,404
2016-03-11 $24.67 $24.74 $24.67 $24.74 $20.38 20,000
2016-03-10 $24.72 $24.72 $24.69 $24.69 $20.34 3,175
2016-03-09 $24.78 $24.78 $24.78 $24.78 $20.41 1,605
2016-03-08 $24.81 $24.87 $24.79 $24.87 $20.48 8,601
2016-03-07 $24.82 $24.82 $24.82 $24.82 $20.45 188
2016-03-04 $24.86 $24.86 $24.76 $24.82 $20.45 63,904
2016-03-03 $24.86 $24.87 $24.85 $24.87 $20.49 25,662
2016-03-02 $24.82 $24.83 $24.82 $24.83 $20.45 20,822
2016-03-01 $24.82 $24.82 $24.76 $24.76 $20.40 6,985
2016-02-29 $24.92 $25.09 $24.86 $24.89 $20.45 5,068
2016-02-26 $24.96 $24.96 $24.96 $24.96 $20.51 140
2016-02-25 $24.97 $24.97 $24.90 $24.96 $20.51 3,200
2016-02-24 $24.94 $24.94 $24.92 $24.92 $20.48 6,135
2016-02-23 $24.94 $24.94 $24.94 $24.94 $20.49 215
2016-02-22 $24.98 $24.98 $24.88 $24.88 $20.44 16,101
2016-02-19 $24.90 $24.90 $24.83 $24.86 $20.43 3,380
2016-02-18 $24.86 $24.90 $24.86 $24.90 $20.46 1,500
2016-02-17 $24.79 $24.79 $24.78 $24.78 $20.36 4,325
2016-02-16 $24.94 $24.94 $24.87 $24.89 $20.45 4,945
2016-02-12 $24.88 $24.88 $24.86 $24.88 $20.44 2,480
2016-02-11 $24.97 $24.99 $24.96 $24.98 $20.52 11,650
2016-02-10 $25.01 $25.01 $24.94 $24.95 $20.50 975
2016-02-09 $25.04 $25.04 $25.00 $25.01 $20.55 6,181
2016-02-08 $24.97 $25.04 $24.97 $25.01 $20.55 13,816
2016-02-05 $25.03 $25.05 $25.03 $25.04 $20.57 1,601
2016-02-04 $25.03 $25.08 $25.02 $25.02 $20.56 4,033
2016-02-03 $25.06 $25.06 $25.03 $25.03 $20.57 16,900
2016-02-02 $24.96 $25.00 $24.96 $25.00 $20.54 3,165
2016-02-01 $24.82 $25.01 $24.82 $24.91 $20.47 1,836
2016-01-29 $24.92 $24.92 $24.92 $24.92 $20.44 1,500
2016-01-28 $24.89 $24.90 $24.74 $24.90 $20.43 20,780
2016-01-27 $24.85 $25.02 $24.85 $25.00 $20.51 12,399
2016-01-26 $24.87 $25.32 $24.87 $24.96 $20.48 15,769
2016-01-25 $25.21 $25.23 $25.19 $25.21 $20.68 3,220
2016-01-22 $25.00 $25.18 $24.79 $25.02 $20.52 16,325
2016-01-21 $25.09 $25.16 $24.83 $25.09 $20.58 13,394
2016-01-20 $25.21 $25.31 $25.01 $25.31 $20.76 2,520
2016-01-19 $24.82 $25.27 $24.82 $25.03 $20.53 17,810
2016-01-15 $24.76 $24.91 $24.76 $24.84 $20.38 27,499
2016-01-14 $24.96 $24.96 $24.90 $24.95 $20.47 1,686
2016-01-13 $24.76 $24.92 $24.76 $24.92 $20.44 1,750
2016-01-12 $24.74 $24.87 $24.71 $24.87 $20.40 336
2016-01-11 $24.83 $24.86 $24.74 $24.83 $20.37 4,900
2016-01-08 $24.82 $24.87 $24.82 $24.87 $20.40 852
2016-01-07 $24.85 $24.85 $24.76 $24.76 $20.31 2,242
2016-01-06 $24.82 $24.82 $24.77 $24.82 $20.36 1,304
2016-01-05 $24.74 $24.80 $24.67 $24.80 $20.34 5,827
2016-01-04 $24.80 $24.80 $24.68 $24.68 $20.25 2,498
2015-12-31 $24.74 $24.75 $24.73 $24.73 $20.29 1,320
2015-12-30 $24.69 $24.72 $24.69 $24.70 $20.26 4,720
2015-12-29 $24.71 $24.73 $24.62 $24.62 $20.20 4,411
2015-12-28 $24.97 $24.99 $24.97 $24.99 $20.29 2,754
2015-12-24 $24.96 $24.98 $24.96 $24.98 $20.28 4,007
2015-12-23 $24.89 $24.90 $24.89 $24.90 $20.22 1,915
2015-12-22 $24.90 $24.90 $24.90 $24.90 $20.22 1,099
2015-12-21 $24.98 $24.99 $24.98 $24.99 $20.29 2,266
2015-12-18 $24.98 $24.99 $24.98 $24.99 $20.29 1,001
2015-12-17 $24.93 $24.95 $24.93 $24.95 $20.26 8,948
2015-12-16 $24.81 $24.87 $24.80 $24.87 $20.19 4,728
2015-12-15 $24.75 $24.75 $24.75 $24.75 $20.09 20,110
2015-12-14 $24.96 $24.96 $24.96 $24.96 $20.26 5
2015-12-11 $24.95 $24.96 $24.95 $24.96 $20.26 864
2015-12-10 $24.85 $24.85 $24.84 $24.85 $20.17 1,300
2015-12-09 $24.92 $24.93 $24.84 $24.89 $20.21 75,448
2015-12-08 $24.91 $24.91 $24.81 $24.87 $20.19 8,366
2015-12-07 $24.80 $24.83 $24.80 $24.83 $20.16 1,570
2015-12-04 $24.71 $24.75 $24.71 $24.75 $20.09 12,601
2015-12-03 $24.78 $24.78 $24.70 $24.70 $20.05 470
2015-12-02 $24.83 $24.83 $24.82 $24.82 $20.15 7,940
2015-12-01 $24.83 $24.83 $24.81 $24.83 $20.16 8,858
2015-11-30 $29.08 $29.08 $24.77 $24.80 $20.13 18,763
2015-11-27 $24.81 $24.81 $24.81 $24.81 $20.14 0
2015-11-25 $24.81 $24.81 $24.81 $24.81 $20.14 500
2015-11-24 $24.80 $24.81 $24.80 $24.81 $20.14 15,025
2015-11-23 $24.80 $24.80 $24.76 $24.76 $20.10 60,115
2015-11-20 $24.83 $24.83 $24.82 $24.82 $20.15 6,760
2015-11-19 $24.89 $24.89 $24.81 $24.86 $20.18 7,370
2015-11-18 $24.77 $24.82 $24.77 $24.81 $20.14 2,932
2015-11-17 $24.77 $24.84 $24.76 $24.84 $20.16 1,785
2015-11-16 $24.79 $24.81 $24.75 $24.81 $20.14 40,965
2015-11-13 $24.78 $24.80 $24.78 $24.80 $20.13 202
2015-11-12 $24.84 $24.84 $24.72 $24.76 $20.10 2,475
2015-11-11 $24.79 $24.79 $24.79 $24.79 $20.12 3,300
2015-11-10 $24.76 $24.76 $24.76 $24.76 $20.10 0
2015-11-09 $24.76 $24.76 $24.76 $24.76 $20.10 101
2015-11-06 $24.71 $24.77 $24.58 $24.77 $20.11 4,100
2015-11-05 $24.82 $24.83 $24.82 $24.83 $20.16 1,611
2015-11-04 $24.84 $24.84 $24.84 $24.84 $20.17 0
2015-11-03 $24.84 $24.85 $24.84 $24.84 $20.17 401
2015-11-02 $24.90 $24.90 $24.84 $24.84 $20.16 570
2015-10-30 $24.90 $24.91 $24.89 $24.91 $20.17 9,756
2015-10-29 $24.85 $24.97 $24.85 $24.92 $20.18 30,437
2015-10-28 $24.98 $24.98 $24.98 $24.98 $20.23 0
2015-10-27 $24.98 $24.98 $24.98 $24.98 $20.23 240
2015-10-26 $24.96 $24.96 $24.96 $24.96 $20.21 200
2015-10-23 $25.00 $25.00 $24.89 $24.92 $20.18 1,448
2015-10-22 $24.98 $24.98 $24.98 $24.98 $20.23 0
2015-10-21 $24.97 $24.98 $24.97 $24.98 $20.23 715
2015-10-20 $24.96 $24.97 $24.96 $24.97 $20.22 443
2015-10-19 $24.98 $24.98 $24.98 $24.98 $20.23 101
2015-10-16 $24.92 $24.96 $24.92 $24.96 $20.21 3,700
2015-10-15 $24.96 $24.98 $24.96 $24.98 $20.23 2,400
2015-10-14 $24.99 $24.99 $24.99 $24.99 $20.23 2,000
2015-10-13 $24.94 $24.95 $24.87 $24.94 $20.19 6,815
2015-10-12 $24.93 $24.95 $24.88 $24.88 $20.15 11,937
2015-10-09 $24.94 $24.94 $24.86 $24.92 $20.18 401
2015-10-08 $24.94 $24.96 $24.94 $24.96 $20.21 2,275
2015-10-07 $24.97 $24.97 $24.97 $24.97 $20.22 16,915
2015-10-06 $25.00 $25.01 $25.00 $25.00 $20.24 22,861
2015-10-05 $24.98 $24.98 $24.98 $24.98 $20.23 2,600
2015-10-02 $25.07 $25.07 $25.00 $25.01 $20.25 1,408
2015-10-01 $24.95 $24.95 $24.93 $24.93 $20.19 2,660
2015-09-30 $24.95 $25.00 $24.95 $25.00 $20.19 3,163
2015-09-29 $24.95 $24.95 $24.92 $24.92 $20.13 220
2015-09-28 $24.95 $24.95 $24.95 $24.95 $20.15 0
2015-09-25 $24.94 $24.95 $24.89 $24.95 $20.15 4,000
2015-09-24 $24.95 $24.95 $24.93 $24.93 $20.13 600
2015-09-23 $24.90 $24.96 $24.89 $24.89 $20.10 4,176
2015-09-22 $24.96 $24.98 $24.96 $24.96 $20.16 6,700
2015-09-21 $25.06 $25.06 $25.06 $25.06 $20.24 0
2015-09-18 $25.06 $25.06 $25.06 $25.06 $20.24 208
2015-09-17 $24.88 $24.88 $24.88 $24.88 $20.09 2,000
2015-09-16 $24.89 $24.89 $24.89 $24.89 $20.10 0
2015-09-15 $24.90 $24.92 $24.89 $24.89 $20.10 13,300
2015-09-14 $24.90 $24.90 $24.88 $24.88 $20.09 490
2015-09-11 $24.88 $24.88 $24.88 $24.88 $20.09 100
2015-09-10 $24.90 $24.90 $24.90 $24.90 $20.11 101
2015-09-09 $24.84 $24.89 $24.84 $24.89 $20.10 309
2015-09-08 $24.93 $24.93 $24.93 $24.93 $20.13 1,500
2015-09-04 $25.05 $25.05 $24.94 $24.94 $20.14 1,412
2015-09-03 $24.94 $24.98 $24.92 $24.98 $20.18 2,598
2015-09-02 $24.91 $24.91 $24.91 $24.91 $20.12 315

FlexShares Disciplined Duration MBS Index Fund (MBSD) News Headlines

Recent FlexShares Disciplined Duration MBS Index Fund (MBSD) News
Similar Companies to FlexShares Disciplined Duration MBS Index Fund (MBSD) 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.