iShares Global REIT ETF (REET) Exchange: NYSE ARCA

Data as of March 28, 2024

$23.68 ($0.14) 0.59%

iShares Global REIT ETF - Daily Information
Click for more stock information on iShares Global REIT ETF.
Daily Information Data
Date March 28, 2024
Open $23.57
Previous Close $23.68
High $23.74
Low $23.57
Adjusted Open $23.57
Previous Adjusted Close $23.68
Adjusted High $23.74
Adjusted Low $23.57

About iShares Global REIT ETF (REET)

The Fund seeks to track the investment results of the FTSE EPRA Nareit Global REITs Index (the “Underlying Index”), which is designed to track the performance of publicly-listed real estate investment trusts (“REITs”) (or their local equivalents) in both developed and emerging markets. The index components must qualify for REIT (or its local equivalent) status in their country of domicile and meet certain liquidity, size, and earnings before interest, taxes, depreciation and amortization (EBITDA) requirements. Components are adjusted for free float and foreign ownership limits. As of April 30, 2020, the Underlying Index was comprised of securities of companies in the following countries or regions: Australia, Belgium, Canada, China, France, Germany, Hong Kong, Indonesia, Ireland, Italy, Japan, Luxembourg, Malaysia, Mexico, the Netherlands, New Zealand, Saudi Arabia, Singapore, South Africa, Spain, Thailand, Turkey, the United Kingdom (the “U.K.”) and the U.S. As of April 30, 2020, a significant portion of the Underlying Index is represented by REITs. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE International Limited (“FTSE” or the “Index Provider”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Global REIT ETF (REET)

Date Open High Low Close Adj.Close Volume
2024-03-28 $23.57 $23.74 $23.57 $23.68 $23.68 1,160,207
2024-03-27 $23.19 $23.54 $23.19 $23.54 $23.54 769,557
2024-03-26 $23.19 $23.19 $23.03 $23.06 $23.06 414,794
2024-03-25 $23.22 $23.31 $23.10 $23.11 $23.11 522,737
2024-03-22 $23.47 $23.49 $23.19 $23.21 $23.21 749,638
2024-03-21 $23.37 $23.50 $23.30 $23.44 $23.44 537,251
2024-03-20 $23.08 $23.46 $23.02 $23.40 $23.27 768,076
2024-03-19 $23.18 $23.26 $23.11 $23.26 $23.13 5,280,999
2024-03-18 $23.23 $23.29 $23.16 $23.17 $23.17 378,687
2024-03-15 $23.20 $23.30 $23.10 $23.23 $23.23 428,745
2024-03-14 $23.49 $23.51 $23.04 $23.23 $23.23 438,231
2024-03-13 $23.59 $23.71 $23.49 $23.50 $23.50 585,781
2024-03-12 $23.67 $23.72 $23.49 $23.65 $23.65 327,340
2024-03-11 $23.73 $23.84 $23.61 $23.70 $23.70 223,975
2024-03-08 $23.69 $23.84 $23.69 $23.75 $23.75 585,685
2024-03-07 $23.55 $23.61 $23.43 $23.52 $23.52 323,825
2024-03-06 $23.54 $23.54 $23.37 $23.47 $23.47 393,499
2024-03-05 $23.51 $23.58 $23.24 $23.33 $23.33 857,786
2024-03-04 $23.40 $23.58 $23.18 $23.54 $23.54 564,964
2024-03-01 $23.17 $23.39 $22.95 $23.39 $23.39 658,734
2024-02-29 $23.27 $23.32 $23.11 $23.20 $23.20 937,425
2024-02-28 $22.86 $23.25 $22.86 $23.11 $23.11 549,610
2024-02-27 $23.14 $23.19 $23.01 $23.05 $23.05 548,320
2024-02-26 $23.25 $23.29 $22.99 $23.04 $23.04 479,352
2024-02-23 $23.24 $23.35 $23.22 $23.25 $23.25 1,188,349
2024-02-22 $23.35 $23.38 $23.24 $23.29 $23.29 547,528
2024-02-21 $23.14 $23.32 $23.09 $23.27 $23.27 3,047,588
2024-02-20 $23.13 $23.24 $23.04 $23.12 $23.12 888,038
2024-02-16 $23.17 $23.34 $23.03 $23.23 $23.23 475,937
2024-02-15 $23.03 $23.41 $23.03 $23.41 $23.41 381,419
2024-02-14 $22.87 $23.03 $22.77 $22.91 $22.91 700,916
2024-02-13 $22.79 $22.79 $22.52 $22.72 $22.72 676,644
2024-02-12 $23.21 $23.34 $23.18 $23.21 $23.21 421,833
2024-02-09 $23.19 $23.24 $23.01 $23.19 $23.19 236,240
2024-02-08 $22.99 $23.27 $22.96 $23.21 $23.21 284,754
2024-02-07 $23.14 $23.17 $22.95 $23.03 $23.03 411,577
2024-02-06 $22.87 $23.12 $22.82 $23.12 $23.12 295,545
2024-02-05 $23.01 $23.01 $22.76 $22.83 $22.83 550,757
2024-02-02 $23.30 $23.34 $22.94 $23.23 $23.23 732,506
2024-02-01 $23.07 $23.46 $22.97 $23.45 $23.45 726,960
2024-01-31 $23.39 $23.54 $23.09 $23.15 $23.15 555,642
2024-01-30 $23.47 $23.48 $23.27 $23.31 $23.31 687,314
2024-01-29 $23.32 $23.53 $23.27 $23.49 $23.49 739,585
2024-01-26 $23.38 $23.45 $23.27 $23.32 $23.32 749,190
2024-01-25 $23.36 $23.49 $23.24 $23.32 $23.32 1,145,531
2024-01-24 $23.64 $23.71 $23.19 $23.22 $23.22 458,967
2024-01-23 $23.64 $23.66 $23.32 $23.41 $23.41 502,397
2024-01-22 $23.56 $23.76 $23.50 $23.56 $23.56 414,729
2024-01-19 $23.21 $23.51 $23.11 $23.43 $23.43 450,587
2024-01-18 $23.31 $23.41 $23.04 $23.17 $23.17 252,500
2024-01-17 $23.54 $23.65 $23.12 $23.33 $23.33 692,221
2024-01-16 $23.86 $23.94 $23.74 $23.81 $23.81 446,297
2024-01-12 $24.08 $24.17 $23.92 $24.02 $24.02 323,189
2024-01-11 $23.99 $24.00 $23.75 $23.89 $23.89 319,503
2024-01-10 $23.99 $24.13 $23.94 $24.03 $24.03 488,539
2024-01-09 $23.95 $24.04 $23.83 $23.97 $23.97 2,044,320
2024-01-08 $23.79 $24.13 $23.78 $24.09 $24.09 261,726
2024-01-05 $23.71 $24.00 $23.60 $23.82 $23.82 639,270
2024-01-04 $23.82 $23.92 $23.69 $23.75 $23.75 784,141
2024-01-03 $24.12 $24.13 $23.80 $23.86 $23.86 624,802
2024-01-02 $24.04 $24.36 $24.04 $24.32 $24.32 620,807
2023-12-29 $24.37 $24.41 $24.18 $24.18 $24.18 433,741
2023-12-28 $24.27 $24.46 $24.27 $24.46 $24.46 814,932
2023-12-27 $24.21 $24.32 $24.12 $24.28 $24.28 798,334
2023-12-26 $23.99 $24.22 $23.97 $24.18 $24.18 451,712
2023-12-22 $24.00 $24.16 $23.92 $23.99 $23.99 411,897
2023-12-21 $23.91 $23.95 $23.69 $23.92 $23.92 520,454
2023-12-20 $23.96 $24.12 $23.66 $23.68 $23.68 727,141
2023-12-19 $24.16 $24.27 $24.16 $24.20 $23.96 484,905
2023-12-18 $24.20 $24.20 $24.01 $24.02 $23.78 706,143
2023-12-15 $24.38 $24.48 $24.02 $24.14 $23.90 1,732,729
2023-12-14 $24.23 $24.65 $24.17 $24.56 $24.31 1,055,116
2023-12-13 $23.03 $23.86 $22.96 $23.80 $23.56 513,109
2023-12-12 $22.99 $23.05 $22.84 $22.97 $22.74 547,500
2023-12-11 $22.86 $23.01 $22.85 $22.99 $22.76 351,490
2023-12-08 $22.84 $22.94 $22.71 $22.89 $22.66 525,567
2023-12-07 $22.79 $22.95 $22.75 $22.90 $22.67 251,664
2023-12-06 $22.94 $23.11 $22.76 $22.77 $22.54 424,871
2023-12-05 $22.87 $22.87 $22.73 $22.83 $22.60 304,253
2023-12-04 $22.72 $22.95 $22.64 $22.94 $22.71 480,753
2023-12-01 $22.26 $22.83 $22.22 $22.83 $22.60 419,241
2023-11-30 $22.17 $22.33 $22.11 $22.33 $22.11 525,101
2023-11-29 $22.22 $22.38 $22.16 $22.19 $21.97 1,266,062
2023-11-28 $21.95 $22.09 $21.81 $22.06 $21.84 708,703
2023-11-27 $21.94 $22.07 $21.86 $22.01 $21.79 472,460
2023-11-24 $21.89 $21.97 $21.78 $21.96 $21.96 299,142
2023-11-22 $21.91 $22.01 $21.78 $21.87 $21.87 263,390
2023-11-21 $21.89 $21.89 $21.77 $21.82 $21.82 419,862
2023-11-20 $21.81 $21.97 $21.68 $21.96 $21.96 878,134
2023-11-17 $21.90 $21.98 $21.72 $21.79 $21.79 467,481
2023-11-16 $21.85 $21.90 $21.73 $21.74 $21.74 276,890
2023-11-15 $21.86 $22.05 $21.84 $21.89 $21.89 680,909
2023-11-14 $21.35 $21.97 $21.35 $21.82 $21.82 973,114
2023-11-13 $20.87 $20.87 $20.68 $20.79 $20.79 673,352
2023-11-10 $20.81 $20.98 $20.72 $20.94 $20.94 686,385
2023-11-09 $21.18 $21.18 $20.73 $20.76 $20.76 508,950
2023-11-08 $20.98 $21.12 $20.97 $21.08 $21.08 450,515
2023-11-07 $21.14 $21.14 $20.94 $20.96 $20.96 581,644
2023-11-06 $21.45 $21.45 $21.12 $21.20 $21.20 795,766
2023-11-03 $21.34 $21.75 $21.34 $21.50 $21.50 1,380,644
2023-11-02 $20.72 $21.09 $20.72 $21.04 $21.04 660,369
2023-11-01 $20.23 $20.39 $20.14 $20.37 $20.37 600,356
2023-10-31 $19.99 $20.22 $19.90 $20.19 $20.19 999,949
2023-10-30 $19.92 $20.08 $19.69 $19.94 $19.94 910,888
2023-10-27 $20.14 $20.14 $19.77 $19.81 $19.81 499,878
2023-10-26 $19.89 $20.16 $19.87 $20.04 $20.04 1,294,584
2023-10-25 $20.17 $20.21 $19.87 $19.89 $19.89 397,673
2023-10-24 $20.21 $20.36 $20.16 $20.29 $20.29 689,458
2023-10-23 $20.15 $20.34 $20.05 $20.12 $20.12 628,318
2023-10-20 $20.39 $20.54 $20.25 $20.27 $20.27 1,041,573
2023-10-19 $20.77 $20.85 $20.41 $20.45 $20.45 691,707
2023-10-18 $21.16 $21.16 $20.81 $20.84 $20.84 297,703
2023-10-17 $21.10 $21.46 $21.10 $21.27 $21.27 544,921
2023-10-16 $21.07 $21.25 $20.94 $21.21 $21.21 663,687
2023-10-13 $21.17 $21.17 $20.91 $21.00 $21.00 1,882,755
2023-10-12 $21.40 $21.40 $21.02 $21.11 $21.11 648,285
2023-10-11 $21.29 $21.48 $21.22 $21.41 $21.41 2,573,056
2023-10-10 $21.09 $21.32 $20.98 $21.17 $21.17 841,994
2023-10-09 $20.70 $21.07 $20.70 $21.00 $21.00 539,612
2023-10-06 $20.64 $20.92 $20.44 $20.82 $20.82 914,861
2023-10-05 $20.64 $20.82 $20.58 $20.78 $20.78 719,311
2023-10-04 $20.47 $20.63 $20.31 $20.61 $20.61 3,303,386
2023-10-03 $20.64 $20.66 $20.34 $20.42 $20.42 1,097,387
2023-10-02 $21.09 $21.16 $20.62 $20.73 $20.73 1,082,425
2023-09-29 $21.35 $21.45 $21.06 $21.17 $21.17 535,654
2023-09-28 $20.88 $21.15 $20.88 $21.10 $21.10 2,160,364
2023-09-27 $21.09 $21.20 $20.83 $20.89 $20.89 809,869
2023-09-26 $21.29 $21.33 $21.00 $21.06 $21.06 861,852
2023-09-25 $21.65 $21.74 $21.56 $21.72 $21.45 963,488
2023-09-22 $21.89 $22.03 $21.77 $21.79 $21.52 612,737
2023-09-21 $22.39 $22.39 $21.86 $21.86 $21.59 311,066
2023-09-20 $22.57 $22.79 $22.50 $22.50 $22.22 190,865
2023-09-19 $22.50 $22.62 $22.43 $22.46 $22.18 389,800
2023-09-18 $22.70 $22.70 $22.50 $22.55 $22.27 257,733
2023-09-15 $22.78 $22.83 $22.70 $22.75 $22.46 676,310
2023-09-14 $22.61 $22.90 $22.61 $22.85 $22.56 388,053
2023-09-13 $22.64 $22.64 $22.39 $22.46 $22.18 151,104
2023-09-12 $22.56 $22.68 $22.51 $22.63 $22.35 263,129
2023-09-11 $22.72 $22.72 $22.56 $22.65 $22.37 238,859
2023-09-08 $22.70 $22.75 $22.57 $22.62 $22.62 303,421
2023-09-07 $22.56 $22.78 $22.56 $22.71 $22.71 191,406
2023-09-06 $22.63 $22.66 $22.45 $22.62 $22.62 366,241
2023-09-05 $22.85 $22.88 $22.62 $22.64 $22.64 678,584
2023-09-01 $23.04 $23.09 $22.87 $22.91 $22.91 294,278
2023-08-31 $23.06 $23.07 $22.90 $22.90 $22.90 550,125
2023-08-30 $23.03 $23.16 $22.98 $23.09 $23.09 408,288
2023-08-29 $22.70 $22.99 $22.62 $22.97 $22.97 342,634
2023-08-28 $22.59 $22.80 $22.59 $22.69 $22.69 266,831
2023-08-25 $22.53 $22.66 $22.42 $22.51 $22.51 332,254
2023-08-24 $22.57 $22.85 $22.47 $22.47 $22.47 671,803
2023-08-23 $22.33 $22.60 $22.33 $22.59 $22.59 322,474
2023-08-22 $22.24 $22.31 $22.18 $22.24 $22.24 522,838
2023-08-21 $22.30 $22.30 $22.00 $22.11 $22.11 568,952
2023-08-18 $22.19 $22.39 $22.13 $22.33 $22.33 240,027
2023-08-17 $22.58 $22.61 $22.29 $22.30 $22.30 486,626
2023-08-16 $22.64 $22.68 $22.46 $22.50 $22.50 255,644
2023-08-15 $22.74 $22.75 $22.56 $22.62 $22.62 338,335
2023-08-14 $22.97 $23.00 $22.82 $22.88 $22.88 1,915,757
2023-08-11 $23.00 $23.13 $22.97 $23.08 $23.08 269,547
2023-08-10 $23.30 $23.45 $23.04 $23.09 $23.09 236,950
2023-08-09 $23.21 $23.32 $23.06 $23.22 $23.22 283,489
2023-08-08 $23.24 $23.28 $23.09 $23.23 $23.23 259,489
2023-08-07 $23.22 $23.44 $23.17 $23.42 $23.42 283,793
2023-08-04 $23.25 $23.41 $23.06 $23.09 $23.09 274,228
2023-08-03 $23.26 $23.28 $23.00 $23.28 $23.28 307,225
2023-08-02 $23.46 $23.48 $23.31 $23.43 $23.43 622,769
2023-08-01 $23.60 $23.69 $23.48 $23.56 $23.56 259,039
2023-07-31 $23.67 $23.87 $23.61 $23.74 $23.74 331,186
2023-07-28 $23.83 $23.89 $23.61 $23.66 $23.66 900,975
2023-07-27 $24.21 $24.24 $23.66 $23.67 $23.67 718,841
2023-07-26 $23.93 $24.13 $23.93 $24.12 $24.12 347,083
2023-07-25 $24.01 $24.13 $23.94 $23.94 $23.94 316,642
2023-07-24 $24.03 $24.17 $24.00 $24.11 $24.11 202,753
2023-07-21 $23.92 $24.06 $23.87 $23.97 $23.97 430,283
2023-07-20 $23.87 $23.91 $23.69 $23.91 $23.91 323,860
2023-07-19 $23.71 $23.93 $23.71 $23.86 $23.86 555,964
2023-07-18 $23.79 $23.79 $23.46 $23.57 $23.57 373,187
2023-07-17 $23.77 $23.87 $23.70 $23.78 $23.78 333,532
2023-07-14 $23.87 $23.87 $23.72 $23.85 $23.85 202,786
2023-07-13 $23.73 $23.88 $23.63 $23.88 $23.88 314,537
2023-07-12 $23.70 $23.82 $23.63 $23.64 $23.64 429,766
2023-07-11 $23.22 $23.45 $23.16 $23.45 $23.45 261,304
2023-07-10 $22.99 $23.11 $22.88 $23.09 $23.09 208,687
2023-07-07 $22.96 $23.14 $22.88 $23.02 $23.02 237,972
2023-07-06 $23.00 $23.06 $22.66 $23.04 $23.04 573,984
2023-07-05 $23.17 $23.42 $23.00 $23.25 $23.25 1,984,072
2023-07-03 $22.95 $23.30 $22.91 $23.20 $23.20 198,598
2023-06-30 $23.01 $23.09 $22.73 $22.97 $22.97 432,321
2023-06-29 $22.58 $22.85 $22.53 $22.85 $22.85 196,614
2023-06-28 $22.73 $22.76 $22.56 $22.67 $22.67 311,851
2023-06-27 $22.50 $22.77 $22.45 $22.72 $22.72 696,520
2023-06-26 $22.01 $22.49 $21.95 $22.44 $22.44 481,528
2023-06-23 $22.18 $22.30 $21.99 $22.00 $22.00 383,516
2023-06-22 $22.65 $22.65 $22.25 $22.37 $22.37 312,920
2023-06-21 $22.84 $22.84 $22.62 $22.74 $22.74 519,461
2023-06-20 $23.00 $23.04 $22.71 $22.86 $22.86 364,081
2023-06-16 $23.17 $23.29 $23.08 $23.14 $23.14 348,673
2023-06-15 $22.97 $23.07 $22.81 $23.05 $23.05 713,374
2023-06-14 $22.99 $23.11 $22.82 $22.99 $22.99 968,866
2023-06-13 $22.91 $22.97 $22.79 $22.93 $22.93 307,971
2023-06-12 $22.91 $22.93 $22.73 $22.87 $22.87 370,165
2023-06-09 $23.02 $23.05 $22.86 $22.92 $22.92 622,711
2023-06-08 $23.07 $23.07 $22.80 $23.00 $23.00 580,455
2023-06-07 $22.89 $23.18 $22.82 $23.12 $23.12 762,857
2023-06-06 $22.76 $23.02 $22.76 $22.95 $22.82 584,317
2023-06-05 $22.85 $22.93 $22.72 $22.74 $22.61 503,441
2023-06-02 $22.68 $22.95 $22.62 $22.88 $22.75 344,793
2023-06-01 $22.43 $22.47 $22.18 $22.37 $22.24 646,001
2023-05-31 $22.26 $22.40 $22.17 $22.38 $22.25 351,860
2023-05-30 $22.30 $22.44 $22.23 $22.28 $22.15 2,064,051
2023-05-26 $21.96 $22.22 $21.95 $22.22 $22.09 331,558
2023-05-25 $21.98 $22.04 $21.80 $21.94 $21.82 660,122
2023-05-24 $22.33 $22.35 $21.98 $22.04 $21.92 266,146
2023-05-23 $22.51 $22.72 $22.44 $22.44 $22.31 290,445
2023-05-22 $22.47 $22.69 $22.40 $22.58 $22.45 263,698
2023-05-19 $22.53 $22.70 $22.40 $22.49 $22.36 436,535
2023-05-18 $22.53 $22.60 $22.35 $22.47 $22.34 234,018
2023-05-17 $22.59 $22.73 $22.42 $22.69 $22.56 441,764
2023-05-16 $22.98 $23.00 $22.50 $22.50 $22.37 402,665
2023-05-15 $23.03 $23.13 $22.94 $23.03 $22.90 440,650
2023-05-12 $23.05 $23.06 $22.78 $22.92 $22.79 476,750
2023-05-11 $23.14 $23.14 $22.91 $23.04 $22.91 1,049,258
2023-05-10 $23.25 $23.32 $23.05 $23.25 $23.12 1,284,322
2023-05-09 $23.11 $23.18 $22.89 $23.10 $22.97 2,541,752
2023-05-08 $23.33 $23.38 $23.23 $23.26 $23.13 215,237
2023-05-05 $23.20 $23.34 $23.16 $23.31 $23.18 418,807
2023-05-04 $22.74 $23.09 $22.68 $22.96 $22.83 666,999
2023-05-03 $22.82 $23.09 $22.72 $22.80 $22.67 530,970
2023-05-02 $22.96 $23.04 $22.60 $22.79 $22.66 292,956
2023-05-01 $23.24 $23.34 $23.07 $23.09 $22.96 217,068
2023-04-28 $22.97 $23.31 $22.90 $23.29 $23.29 608,264
2023-04-27 $22.63 $23.02 $22.63 $22.97 $22.97 607,545
2023-04-26 $22.70 $22.89 $22.56 $22.60 $22.60 455,988
2023-04-25 $22.79 $22.84 $22.68 $22.69 $22.69 626,770
2023-04-24 $22.96 $23.03 $22.77 $22.93 $22.93 209,126
2023-04-21 $22.93 $23.05 $22.78 $22.98 $22.98 292,283
2023-04-20 $22.93 $23.00 $22.83 $22.92 $22.92 653,197
2023-04-19 $22.85 $23.05 $22.75 $22.99 $22.99 682,649
2023-04-18 $23.00 $23.05 $22.86 $22.92 $22.92 1,542,771
2023-04-17 $22.58 $23.00 $22.58 $22.99 $22.99 737,797
2023-04-14 $22.86 $22.98 $22.44 $22.58 $22.58 222,694
2023-04-13 $22.97 $22.97 $22.65 $22.85 $22.85 311,095
2023-04-12 $23.14 $23.14 $22.83 $22.86 $22.86 463,021
2023-04-11 $22.92 $23.06 $22.85 $22.96 $22.96 314,637
2023-04-10 $22.70 $22.90 $22.60 $22.85 $22.85 1,221,996
2023-04-06 $22.68 $22.84 $22.61 $22.81 $22.81 347,506
2023-04-05 $22.76 $22.85 $22.64 $22.68 $22.68 398,805
2023-04-04 $22.95 $22.95 $22.73 $22.87 $22.87 401,635
2023-04-03 $22.95 $23.17 $22.79 $22.86 $22.86 2,414,832
2023-03-31 $22.64 $22.93 $22.63 $22.93 $22.93 747,546
2023-03-30 $22.46 $22.60 $22.45 $22.54 $22.54 454,032
2023-03-29 $22.10 $22.27 $22.09 $22.26 $22.26 966,414
2023-03-28 $21.87 $21.94 $21.74 $21.88 $21.88 703,262
2023-03-27 $22.00 $22.05 $21.87 $21.91 $21.91 887,219
2023-03-24 $21.31 $21.87 $21.31 $21.85 $21.85 1,219,514
2023-03-23 $21.64 $21.87 $21.37 $21.44 $21.44 733,790
2023-03-22 $22.28 $22.28 $21.66 $21.67 $21.52 427,682
2023-03-21 $22.62 $22.66 $22.24 $22.35 $22.19 387,880
2023-03-20 $22.28 $22.52 $22.21 $22.44 $22.28 504,535
2023-03-17 $22.54 $22.54 $22.17 $22.19 $22.03 783,510
2023-03-16 $22.57 $22.75 $22.33 $22.63 $22.47 885,701
2023-03-15 $22.53 $22.78 $22.41 $22.74 $22.58 766,021
2023-03-14 $22.96 $23.09 $22.69 $22.87 $22.71 690,951
2023-03-13 $22.24 $22.86 $22.24 $22.64 $22.48 992,793
2023-03-10 $23.05 $23.06 $22.30 $22.38 $22.38 1,000,226
2023-03-09 $23.55 $23.55 $23.02 $23.06 $23.06 423,648
2023-03-08 $23.38 $23.64 $23.33 $23.52 $23.52 376,130
2023-03-07 $23.88 $23.88 $23.35 $23.39 $23.39 600,647
2023-03-06 $23.94 $24.03 $23.83 $23.88 $23.88 453,325
2023-03-03 $23.71 $23.94 $23.71 $23.91 $23.91 424,298
2023-03-02 $23.29 $23.65 $23.23 $23.58 $23.58 1,124,521
2023-03-01 $23.58 $23.58 $23.23 $23.40 $23.40 462,682
2023-02-28 $23.73 $23.96 $23.68 $23.69 $23.69 573,243
2023-02-27 $23.87 $23.99 $23.64 $23.72 $23.72 1,420,397
2023-02-24 $23.74 $23.81 $23.56 $23.67 $23.67 437,117
2023-02-23 $23.96 $24.01 $23.75 $23.97 $23.97 655,738
2023-02-22 $23.98 $24.10 $23.74 $23.82 $23.82 1,591,314
2023-02-21 $24.15 $24.21 $23.88 $23.96 $23.96 502,200
2023-02-17 $24.32 $24.42 $24.15 $24.39 $24.39 491,802
2023-02-16 $24.34 $24.60 $24.17 $24.43 $24.43 390,647
2023-02-15 $24.45 $24.57 $24.33 $24.56 $24.56 435,007
2023-02-14 $24.64 $24.86 $24.49 $24.58 $24.58 1,990,879
2023-02-13 $24.57 $24.79 $24.56 $24.76 $24.76 299,437
2023-02-10 $24.47 $24.60 $24.32 $24.54 $24.54 304,616
2023-02-09 $24.95 $24.98 $24.48 $24.52 $24.52 540,971
2023-02-08 $24.79 $24.89 $24.72 $24.81 $24.81 421,462
2023-02-07 $24.78 $24.97 $24.59 $24.86 $24.86 391,907
2023-02-06 $24.84 $24.94 $24.69 $24.93 $24.93 198,985
2023-02-03 $25.22 $25.27 $24.89 $25.09 $25.09 487,917
2023-02-02 $25.25 $25.72 $25.25 $25.55 $25.55 1,069,082
2023-02-01 $24.83 $25.17 $24.54 $25.05 $25.05 601,830
2023-01-31 $24.51 $24.89 $24.44 $24.86 $24.86 385,547
2023-01-30 $24.68 $24.86 $24.52 $24.53 $24.53 709,279
2023-01-27 $24.46 $24.90 $24.46 $24.82 $24.82 553,100
2023-01-26 $24.45 $24.53 $24.30 $24.51 $24.51 299,648
2023-01-25 $24.18 $24.35 $24.15 $24.31 $24.31 569,141
2023-01-24 $24.21 $24.37 $23.96 $24.32 $24.32 944,358
2023-01-23 $24.04 $24.27 $23.93 $24.24 $24.24 2,372,449
2023-01-20 $23.81 $24.03 $23.58 $24.03 $24.03 382,901
2023-01-19 $23.73 $23.95 $23.70 $23.78 $23.78 1,461,300
2023-01-18 $24.26 $24.29 $23.82 $23.85 $23.85 2,566,293
2023-01-17 $23.99 $24.21 $23.99 $24.14 $24.14 1,098,832
2023-01-13 $23.94 $24.09 $23.88 $23.99 $23.99 377,159
2023-01-12 $23.96 $24.18 $23.75 $24.14 $24.14 459,709
2023-01-11 $23.19 $23.81 $23.19 $23.80 $23.80 795,529
2023-01-10 $23.08 $23.09 $22.88 $23.08 $23.08 356,967
2023-01-09 $23.20 $23.31 $23.02 $23.10 $23.10 412,417
2023-01-06 $22.70 $23.14 $22.55 $23.06 $23.06 981,528
2023-01-05 $22.94 $22.95 $22.53 $22.60 $22.60 480,480
2023-01-04 $22.86 $23.27 $22.84 $23.10 $23.10 587,467
2023-01-03 $22.84 $23.07 $22.50 $22.66 $22.66 1,327,387
2022-12-30 $22.74 $22.80 $22.53 $22.71 $22.71 952,080
2022-12-29 $22.56 $22.88 $22.53 $22.85 $22.85 910,657
2022-12-28 $22.78 $22.84 $22.36 $22.38 $22.38 1,053,452
2022-12-27 $22.76 $22.77 $22.57 $22.70 $22.70 837,621
2022-12-23 $22.48 $22.72 $22.39 $22.72 $22.72 1,249,985
2022-12-22 $22.48 $22.55 $22.19 $22.52 $22.52 547,651
2022-12-21 $22.58 $22.84 $22.54 $22.64 $22.64 1,254,007
2022-12-20 $22.36 $22.48 $22.16 $22.38 $22.38 1,206,973
2022-12-19 $22.74 $22.74 $22.39 $22.49 $22.49 2,152,802
2022-12-16 $23.04 $23.04 $22.56 $22.71 $22.71 652,260
2022-12-15 $23.37 $23.44 $23.13 $23.26 $23.26 681,280
2022-12-14 $23.62 $23.92 $23.45 $23.59 $23.59 877,723
2022-12-13 $23.86 $23.99 $23.41 $23.63 $23.63 1,068,906
2022-12-12 $23.21 $23.29 $22.98 $23.29 $23.29 637,747
2022-12-09 $23.15 $23.36 $23.11 $23.19 $23.19 826,963
2022-12-08 $23.14 $23.41 $23.11 $23.22 $23.22 1,252,852
2022-12-07 $22.97 $23.22 $22.92 $23.08 $23.08 862,923
2022-12-06 $23.15 $23.23 $22.91 $22.98 $22.98 688,439
2022-12-05 $23.42 $23.44 $23.11 $23.16 $23.16 520,334
2022-12-02 $23.31 $23.63 $23.28 $23.54 $23.54 411,659
2022-12-01 $23.73 $23.88 $23.40 $23.56 $23.56 472,598
2022-11-30 $23.16 $23.60 $22.97 $23.60 $23.60 788,302
2022-11-29 $22.83 $23.20 $22.82 $23.19 $23.19 373,716
2022-11-28 $23.20 $23.34 $22.80 $22.84 $22.84 605,679
2022-11-25 $23.20 $23.37 $23.20 $23.35 $23.35 156,490
2022-11-23 $23.15 $23.27 $23.04 $23.20 $23.20 625,121
2022-11-22 $23.10 $23.22 $22.99 $23.21 $23.21 560,254
2022-11-21 $22.91 $23.06 $22.81 $23.05 $23.05 746,458
2022-11-18 $22.94 $23.04 $22.82 $23.01 $23.01 472,695
2022-11-17 $22.58 $22.78 $22.50 $22.73 $22.73 458,857
2022-11-16 $23.03 $23.03 $22.81 $22.85 $22.85 2,145,694
2022-11-15 $23.08 $23.19 $22.83 $23.03 $23.03 948,611
2022-11-14 $23.21 $23.23 $22.84 $22.87 $22.87 629,921
2022-11-11 $23.38 $23.53 $23.25 $23.35 $23.35 518,125
2022-11-10 $22.51 $23.29 $22.51 $23.26 $23.26 2,028,838
2022-11-09 $21.96 $22.17 $21.79 $21.84 $21.84 1,042,798
2022-11-08 $22.00 $22.25 $21.90 $22.06 $22.06 703,571
2022-11-07 $22.04 $22.14 $21.81 $21.93 $21.93 485,228
2022-11-04 $21.76 $22.05 $21.56 $21.93 $21.93 471,558
2022-11-03 $21.35 $21.66 $21.16 $21.52 $21.52 604,325
2022-11-02 $22.10 $22.28 $21.59 $21.63 $21.63 629,677
2022-11-01 $22.36 $22.40 $22.11 $22.15 $22.15 723,124
2022-10-31 $22.03 $22.18 $21.95 $22.11 $22.11 504,252
2022-10-28 $21.82 $22.25 $21.73 $22.23 $22.23 722,372
2022-10-27 $21.90 $22.08 $21.78 $21.85 $21.85 742,971
2022-10-26 $21.81 $21.93 $21.68 $21.78 $21.78 1,719,259
2022-10-25 $21.01 $21.72 $21.01 $21.71 $21.71 1,855,947
2022-10-24 $20.96 $21.04 $20.73 $20.92 $20.92 697,452
2022-10-21 $20.69 $20.92 $20.44 $20.91 $20.91 669,404
2022-10-20 $20.75 $21.05 $20.70 $20.73 $20.73 580,292
2022-10-19 $20.99 $21.03 $20.58 $20.69 $20.69 687,658
2022-10-18 $21.38 $21.48 $21.05 $21.21 $21.21 505,640
2022-10-17 $20.74 $21.15 $20.71 $21.07 $21.07 774,522
2022-10-14 $20.98 $21.07 $20.36 $20.39 $20.39 785,370
2022-10-13 $20.18 $20.93 $20.04 $20.83 $20.83 614,122
2022-10-12 $20.65 $20.68 $20.43 $20.52 $20.52 712,187
2022-10-11 $20.48 $20.81 $20.31 $20.70 $20.70 1,034,875
2022-10-10 $20.72 $20.81 $20.53 $20.54 $20.54 982,111
2022-10-07 $20.99 $21.02 $20.59 $20.71 $20.71 800,084
2022-10-06 $21.51 $21.61 $21.10 $21.13 $21.13 1,255,090
2022-10-05 $21.73 $21.73 $21.25 $21.59 $21.59 1,299,685
2022-10-04 $21.87 $22.11 $21.85 $22.02 $22.02 778,906
2022-10-03 $21.49 $21.72 $21.27 $21.63 $21.63 1,236,411
2022-09-30 $21.05 $21.37 $21.04 $21.27 $21.27 1,362,419
2022-09-29 $21.20 $21.21 $20.73 $20.93 $20.93 643,788
2022-09-28 $21.02 $21.50 $20.87 $21.41 $21.41 1,341,013
2022-09-27 $21.40 $21.49 $20.89 $20.97 $20.97 937,164
2022-09-26 $21.78 $21.78 $21.18 $21.36 $21.36 1,333,903
2022-09-23 $22.37 $22.44 $22.04 $22.25 $21.96 522,000
2022-09-22 $22.88 $22.88 $22.56 $22.66 $22.37 420,758
2022-09-21 $23.31 $23.45 $22.89 $22.89 $22.59 534,912
2022-09-20 $23.50 $23.51 $23.13 $23.26 $22.96 552,156
2022-09-19 $23.63 $23.82 $23.51 $23.82 $23.51 421,052
2022-09-16 $23.61 $23.85 $23.54 $23.83 $23.83 240,174
2022-09-15 $24.10 $24.21 $23.75 $23.77 $23.77 397,390
2022-09-14 $24.38 $24.38 $23.99 $24.14 $24.14 205,215
2022-09-13 $24.81 $24.84 $24.30 $24.39 $24.39 246,775
2022-09-12 $25.14 $25.32 $25.14 $25.28 $25.28 251,150
2022-09-09 $24.90 $25.08 $24.80 $25.05 $25.05 287,925
2022-09-08 $24.61 $24.81 $24.50 $24.69 $24.69 321,778
2022-09-07 $24.30 $24.77 $24.30 $24.72 $24.72 267,167
2022-09-06 $24.26 $24.42 $24.13 $24.37 $24.37 305,762
2022-09-02 $24.62 $24.65 $24.11 $24.18 $24.18 391,020
2022-09-01 $24.30 $24.42 $24.04 $24.41 $24.41 491,053
2022-08-31 $24.71 $24.84 $24.46 $24.50 $24.50 213,039
2022-08-30 $24.98 $25.03 $24.59 $24.66 $24.66 274,251
2022-08-29 $24.96 $25.10 $24.87 $24.90 $24.90 238,913
2022-08-26 $25.70 $25.70 $25.07 $25.09 $25.09 230,466
2022-08-25 $25.42 $25.69 $25.40 $25.69 $25.69 159,253
2022-08-24 $25.20 $25.44 $25.19 $25.30 $25.30 386,367
2022-08-23 $25.48 $25.50 $25.15 $25.24 $25.24 380,059
2022-08-22 $25.79 $25.79 $25.50 $25.52 $25.52 276,662
2022-08-19 $26.16 $26.24 $25.96 $26.01 $26.01 404,200
2022-08-18 $26.56 $26.62 $26.30 $26.34 $26.34 735,334
2022-08-17 $26.51 $26.69 $26.40 $26.57 $26.57 399,989
2022-08-16 $26.71 $26.87 $26.64 $26.73 $26.73 172,022
2022-08-15 $26.69 $26.84 $26.67 $26.78 $26.78 198,251
2022-08-12 $26.52 $26.78 $26.52 $26.78 $26.78 377,242
2022-08-11 $26.55 $26.67 $26.36 $26.43 $26.43 236,203
2022-08-10 $26.30 $26.48 $26.28 $26.44 $26.44 372,192
2022-08-09 $25.82 $25.96 $25.80 $25.95 $25.95 184,953
2022-08-08 $25.80 $26.02 $25.74 $25.83 $25.83 485,326
2022-08-05 $25.48 $25.69 $25.39 $25.65 $25.65 1,224,019
2022-08-04 $25.75 $25.80 $25.61 $25.74 $25.74 532,438
2022-08-03 $25.74 $25.95 $25.71 $25.72 $25.72 294,700
2022-08-02 $25.96 $26.01 $25.66 $25.66 $25.66 192,813
2022-08-01 $26.12 $26.16 $25.97 $26.01 $26.01 600,500
2022-07-29 $26.01 $26.27 $25.96 $26.22 $26.22 204,092
2022-07-28 $25.44 $26.01 $25.44 $25.98 $25.98 833,850
2022-07-27 $25.14 $25.36 $25.00 $25.31 $25.31 547,593
2022-07-26 $25.09 $25.20 $25.02 $25.09 $25.09 502,108
2022-07-25 $25.10 $25.22 $25.02 $25.12 $25.12 809,029
2022-07-22 $25.01 $25.21 $24.90 $25.06 $25.06 325,110
2022-07-21 $24.66 $24.87 $24.48 $24.86 $24.86 584,944
2022-07-20 $24.72 $24.92 $24.61 $24.71 $24.71 370,156
2022-07-19 $24.39 $24.73 $24.35 $24.70 $24.70 469,309
2022-07-18 $24.39 $24.43 $24.05 $24.11 $24.11 951,899
2022-07-15 $24.03 $24.28 $23.92 $24.21 $24.21 873,707
2022-07-14 $23.69 $23.87 $23.66 $23.78 $23.78 359,807
2022-07-13 $23.94 $24.20 $23.79 $24.08 $24.08 333,569
2022-07-12 $24.14 $24.36 $24.02 $24.16 $24.16 273,547
2022-07-11 $24.25 $24.34 $24.09 $24.21 $24.21 313,838
2022-07-08 $24.39 $24.51 $24.25 $24.37 $24.37 288,680
2022-07-07 $24.48 $24.63 $24.42 $24.44 $24.44 558,931
2022-07-06 $24.38 $24.56 $24.26 $24.35 $24.35 307,549
2022-07-05 $24.17 $24.31 $23.85 $24.30 $24.30 419,482
2022-07-01 $24.13 $24.53 $24.02 $24.51 $24.51 831,633
2022-06-30 $24.11 $24.44 $23.95 $24.18 $24.18 938,369
2022-06-29 $24.50 $24.54 $24.16 $24.34 $24.34 512,531
2022-06-28 $24.87 $25.09 $24.50 $24.54 $24.54 811,529
2022-06-27 $24.69 $24.88 $24.55 $24.70 $24.70 967,281
2022-06-24 $24.37 $24.70 $24.32 $24.70 $24.70 449,377
2022-06-23 $23.97 $24.22 $23.92 $24.19 $24.19 668,859
2022-06-22 $23.51 $24.09 $23.50 $23.88 $23.88 778,547
2022-06-21 $23.80 $23.96 $23.70 $23.72 $23.72 680,615
2022-06-17 $23.53 $23.82 $23.38 $23.54 $23.54 662,071
2022-06-16 $23.42 $23.61 $23.34 $23.46 $23.46 1,513,397
2022-06-15 $23.53 $24.13 $23.48 $23.88 $23.88 1,171,062
2022-06-14 $23.55 $23.57 $23.18 $23.38 $23.38 1,024,787
2022-06-13 $24.09 $24.09 $23.43 $23.52 $23.52 911,373
2022-06-10 $24.75 $24.80 $24.54 $24.64 $24.64 589,582
2022-06-09 $25.56 $25.62 $25.08 $25.10 $25.10 509,498
2022-06-08 $26.24 $26.24 $25.74 $25.78 $25.64 1,682,164
2022-06-07 $25.91 $26.38 $25.88 $26.38 $26.24 602,775
2022-06-06 $26.42 $26.42 $26.01 $26.05 $25.91 1,877,415
2022-06-03 $26.34 $26.42 $26.14 $26.20 $26.06 2,184,735
2022-06-02 $26.31 $26.59 $26.01 $26.59 $26.45 621,835
2022-06-01 $26.52 $26.52 $25.95 $26.27 $26.13 328,107
2022-05-31 $26.48 $26.60 $26.32 $26.47 $26.33 1,327,460
2022-05-27 $26.26 $26.67 $26.26 $26.67 $26.53 669,636
2022-05-26 $26.13 $26.28 $26.10 $26.14 $26.00 675,992
2022-05-25 $25.77 $26.08 $25.72 $26.02 $25.88 1,554,309
2022-05-24 $25.64 $25.88 $25.30 $25.86 $25.72 762,489
2022-05-23 $25.71 $25.81 $25.39 $25.72 $25.58 830,261
2022-05-20 $25.64 $25.66 $25.14 $25.50 $25.36 938,860
2022-05-19 $25.35 $25.67 $25.35 $25.45 $25.31 694,408
2022-05-18 $26.03 $26.17 $25.44 $25.50 $25.36 589,053
2022-05-17 $26.13 $26.21 $25.87 $26.19 $26.05 483,420
2022-05-16 $25.90 $26.03 $25.80 $25.87 $25.73 649,632
2022-05-13 $25.50 $25.97 $25.41 $25.93 $25.79 561,759
2022-05-12 $25.10 $25.35 $24.96 $25.29 $25.15 931,543
2022-05-11 $25.26 $25.70 $25.11 $25.12 $24.98 1,528,239
2022-05-10 $25.80 $25.90 $25.03 $25.18 $25.04 1,343,968
2022-05-09 $26.23 $26.25 $25.42 $25.49 $25.35 885,224
2022-05-06 $26.78 $26.78 $26.32 $26.54 $26.40 628,842
2022-05-05 $27.49 $27.62 $26.79 $26.97 $26.82 761,858
2022-05-04 $27.33 $27.70 $26.91 $27.67 $27.52 762,794
2022-05-03 $27.18 $27.49 $27.07 $27.37 $27.22 779,887
2022-05-02 $27.74 $27.91 $26.71 $27.19 $27.04 910,445
2022-04-29 $28.84 $28.84 $27.65 $27.70 $27.55 9,085,807
2022-04-28 $28.62 $29.00 $28.37 $28.91 $28.75 611,247
2022-04-27 $28.72 $28.91 $28.54 $28.55 $28.40 961,164
2022-04-26 $29.00 $29.15 $28.66 $28.66 $28.51 1,823,859
2022-04-25 $29.03 $29.13 $28.66 $29.10 $28.94 789,048
2022-04-22 $29.53 $29.55 $29.11 $29.15 $28.99 370,088
2022-04-21 $29.98 $30.03 $29.59 $29.59 $29.43 2,103,102
2022-04-20 $29.61 $29.92 $29.58 $29.81 $29.65 1,037,104
2022-04-19 $29.07 $29.50 $29.07 $29.48 $29.32 1,597,794
2022-04-18 $29.06 $29.21 $28.88 $29.01 $28.85 449,883
2022-04-14 $29.26 $29.44 $29.13 $29.14 $28.98 866,486
2022-04-13 $29.00 $29.26 $28.94 $29.25 $29.09 224,695
2022-04-12 $29.11 $29.20 $28.87 $28.99 $28.83 391,207
2022-04-11 $29.26 $29.38 $28.97 $29.02 $28.86 484,686
2022-04-08 $29.23 $29.40 $29.15 $29.30 $29.14 716,290
2022-04-07 $29.45 $29.45 $29.11 $29.33 $29.17 526,009
2022-04-06 $29.21 $29.55 $29.07 $29.53 $29.37 307,244
2022-04-05 $29.50 $29.72 $29.23 $29.33 $29.17 367,407
2022-04-04 $29.72 $29.72 $29.32 $29.49 $29.33 385,538
2022-04-01 $29.32 $29.75 $29.30 $29.70 $29.54 686,354
2022-03-31 $29.61 $29.75 $29.19 $29.21 $29.05 560,227
2022-03-30 $29.75 $29.75 $29.50 $29.60 $29.44 687,779
2022-03-29 $29.27 $29.86 $29.26 $29.83 $29.67 564,529
2022-03-28 $28.74 $29.03 $28.72 $29.03 $28.87 2,054,435
2022-03-25 $28.54 $28.80 $28.52 $28.80 $28.64 675,060
2022-03-24 $28.38 $28.47 $28.24 $28.47 $28.32 524,483
2022-03-23 $28.63 $28.68 $28.38 $28.42 $28.13 326,554
2022-03-22 $28.73 $28.92 $28.71 $28.81 $28.52 357,149
2022-03-21 $28.76 $28.87 $28.48 $28.58 $28.29 366,800
2022-03-18 $28.51 $28.83 $28.51 $28.81 $28.52 506,216
2022-03-17 $28.27 $28.66 $28.21 $28.62 $28.33 892,481
2022-03-16 $28.18 $28.44 $27.77 $28.37 $28.09 3,787,951
2022-03-15 $27.93 $28.12 $27.70 $27.96 $27.68 482,116
2022-03-14 $28.06 $28.18 $27.71 $27.83 $27.55 1,976,120
2022-03-11 $28.34 $28.45 $27.93 $27.95 $27.67 285,588
2022-03-10 $27.90 $28.21 $27.85 $28.19 $27.91 426,490
2022-03-09 $28.05 $28.34 $28.02 $28.15 $27.87 605,429
2022-03-08 $27.67 $28.04 $27.47 $27.62 $27.34 591,021
2022-03-07 $28.09 $28.15 $27.63 $27.65 $27.37 1,413,840
2022-03-04 $27.98 $28.25 $27.80 $28.23 $27.95 429,127
2022-03-03 $28.15 $28.22 $27.85 $28.20 $27.92 449,652
2022-03-02 $27.75 $28.12 $27.72 $28.04 $27.76 2,764,673
2022-03-01 $27.87 $28.00 $27.52 $27.66 $27.38 708,091
2022-02-28 $27.99 $28.16 $27.69 $27.93 $27.65 1,170,369
2022-02-25 $27.79 $28.30 $27.71 $28.28 $28.00 1,144,797
2022-02-24 $26.94 $27.67 $26.76 $27.59 $27.31 1,201,894
2022-02-23 $27.89 $28.03 $27.39 $27.43 $27.15 1,138,815
2022-02-22 $27.82 $27.91 $27.58 $27.75 $27.47 1,396,277
2022-02-18 $28.01 $28.21 $27.87 $27.90 $27.62 1,226,751
2022-02-17 $28.07 $28.24 $27.99 $28.06 $27.78 1,510,089
2022-02-16 $27.92 $28.21 $27.90 $28.18 $27.90 444,962
2022-02-15 $27.89 $28.04 $27.83 $27.92 $27.64 895,329
2022-02-14 $27.83 $28.00 $27.57 $27.68 $27.40 519,602
2022-02-11 $28.19 $28.30 $27.77 $27.90 $27.62 522,857
2022-02-10 $28.36 $28.69 $28.01 $28.17 $27.89 613,507
2022-02-09 $28.30 $28.64 $28.30 $28.60 $28.31 1,097,835
2022-02-08 $28.09 $28.20 $27.96 $28.02 $27.74 685,322
2022-02-07 $28.25 $28.31 $28.09 $28.14 $27.86 359,036
2022-02-04 $28.33 $28.50 $28.01 $28.27 $27.99 398,519
2022-02-03 $28.74 $28.79 $28.48 $28.50 $28.21 1,102,375
2022-02-02 $28.61 $28.88 $28.61 $28.83 $28.54 534,562
2022-02-01 $28.61 $28.68 $28.35 $28.52 $28.23 602,560
2022-01-31 $28.26 $28.64 $28.13 $28.64 $28.35 282,790
2022-01-28 $27.68 $28.29 $27.38 $28.25 $27.97 974,647
2022-01-27 $28.19 $28.35 $27.60 $27.67 $27.39 673,558
2022-01-26 $28.50 $28.74 $27.81 $27.96 $27.68 1,274,169
2022-01-25 $28.07 $28.50 $27.82 $28.30 $28.02 778,579
2022-01-24 $28.19 $28.41 $27.47 $28.36 $28.08 864,430
2022-01-21 $28.55 $28.76 $28.40 $28.48 $28.19 504,536
2022-01-20 $28.91 $29.17 $28.48 $28.48 $28.19 591,412
2022-01-19 $29.34 $29.47 $28.97 $29.00 $28.71 1,079,633
2022-01-18 $29.36 $29.41 $29.12 $29.27 $28.98 575,303
2022-01-14 $29.63 $29.63 $29.31 $29.57 $29.27 350,468
2022-01-13 $29.77 $29.95 $29.66 $29.73 $29.43 442,790
2022-01-12 $29.74 $29.83 $29.67 $29.74 $29.44 1,497,702
2022-01-11 $29.60 $29.70 $29.31 $29.68 $29.38 552,326
2022-01-10 $29.59 $29.62 $29.36 $29.60 $29.30 984,381
2022-01-07 $29.88 $29.89 $29.68 $29.72 $29.42 284,757
2022-01-06 $29.92 $30.04 $29.76 $29.90 $29.60 856,079
2022-01-05 $30.50 $30.50 $29.88 $29.93 $29.63 732,949
2022-01-04 $30.51 $30.67 $30.47 $30.48 $30.17 604,684
2022-01-03 $30.64 $30.66 $30.13 $30.43 $30.12 509,842
2021-12-31 $30.53 $30.78 $30.52 $30.61 $30.30 1,503,775
2021-12-30 $30.43 $30.62 $30.43 $30.52 $30.21 192,154
2021-12-29 $30.29 $30.47 $30.15 $30.38 $30.08 279,048
2021-12-28 $30.11 $30.25 $30.07 $30.19 $29.89 1,022,122
2021-12-27 $29.74 $30.12 $29.71 $30.12 $29.82 375,048
2021-12-23 $29.75 $29.81 $29.57 $29.71 $29.41 427,212
2021-12-22 $29.47 $29.71 $29.47 $29.69 $29.39 3,395,993
2021-12-21 $29.30 $29.54 $29.30 $29.45 $29.15 508,426
2021-12-20 $29.07 $29.19 $28.85 $29.14 $28.85 605,901
2021-12-17 $29.36 $29.63 $29.34 $29.40 $29.10 401,806
2021-12-16 $29.55 $29.60 $29.23 $29.35 $29.06 390,861
2021-12-15 $29.13 $29.55 $29.09 $29.49 $29.19 502,061
2021-12-14 $29.36 $29.36 $28.97 $29.10 $28.81 648,779
2021-12-13 $29.17 $29.49 $29.08 $29.37 $29.08 938,017
2021-12-10 $29.68 $29.68 $29.48 $29.61 $28.98 441,402
2021-12-09 $29.81 $29.87 $29.56 $29.59 $28.96 944,361
2021-12-08 $29.71 $29.92 $29.66 $29.87 $29.23 954,306
2021-12-07 $29.61 $29.74 $29.53 $29.71 $29.08 579,073
2021-12-06 $29.03 $29.51 $29.03 $29.40 $28.77 660,114
2021-12-03 $29.14 $29.14 $28.67 $28.90 $28.28 767,188
2021-12-02 $28.50 $29.13 $28.42 $28.98 $28.36 1,405,662
2021-12-01 $29.05 $29.29 $28.29 $28.32 $27.72 1,514,406
2021-11-30 $29.19 $29.19 $28.79 $28.81 $28.20 589,340
2021-11-29 $29.31 $29.44 $29.09 $29.30 $28.68 544,587
2021-11-26 $29.39 $29.42 $28.93 $29.14 $28.52 1,846,010
2021-11-24 $29.50 $29.90 $29.50 $29.85 $29.21 242,258
2021-11-23 $29.43 $29.65 $29.36 $29.58 $28.95 262,685
2021-11-22 $29.61 $29.61 $29.37 $29.38 $28.75 306,915
2021-11-19 $29.66 $29.66 $29.44 $29.52 $28.89 223,293
2021-11-18 $29.68 $29.78 $29.61 $29.74 $29.11 557,060
2021-11-17 $29.51 $29.67 $29.13 $29.66 $29.03 601,898
2021-11-16 $29.76 $29.80 $29.49 $29.56 $28.93 542,155
2021-11-15 $29.57 $29.74 $29.54 $29.74 $29.11 580,719
2021-11-12 $29.55 $29.58 $29.42 $29.53 $28.90 436,181
2021-11-11 $29.51 $29.51 $29.35 $29.48 $28.85 1,705,356
2021-11-10 $29.53 $29.65 $29.47 $29.47 $28.84 639,967
2021-11-09 $29.64 $29.67 $29.53 $29.61 $28.98 498,934
2021-11-08 $29.72 $29.77 $29.52 $29.66 $29.03 283,031
2021-11-05 $29.60 $29.87 $29.60 $29.70 $29.07 421,981
2021-11-04 $29.68 $29.75 $29.37 $29.46 $28.83 335,652
2021-11-03 $29.45 $29.73 $29.44 $29.68 $29.05 654,584
2021-11-02 $29.41 $29.53 $29.31 $29.47 $28.84 316,690
2021-11-01 $29.25 $29.36 $28.93 $29.30 $28.68 513,083
2021-10-29 $29.44 $29.49 $29.17 $29.25 $28.63 469,441
2021-10-28 $29.28 $29.58 $29.20 $29.56 $28.93 270,381
2021-10-27 $29.40 $29.45 $29.19 $29.20 $28.58 440,786
2021-10-26 $29.27 $29.40 $29.25 $29.34 $28.71 258,479
2021-10-25 $29.23 $29.34 $29.12 $29.30 $28.68 434,146
2021-10-22 $29.16 $29.35 $29.16 $29.23 $28.61 309,051
2021-10-21 $29.14 $29.23 $29.05 $29.11 $28.49 478,024
2021-10-20 $28.79 $29.19 $28.79 $29.17 $28.55 370,495
2021-10-19 $28.92 $28.95 $28.80 $28.85 $28.24 973,836
2021-10-18 $28.61 $28.86 $28.60 $28.79 $28.18 322,740
2021-10-15 $28.86 $28.94 $28.66 $28.77 $28.16 690,676
2021-10-14 $28.53 $28.70 $28.52 $28.69 $28.08 395,678
2021-10-13 $28.15 $28.42 $28.08 $28.42 $27.81 394,411
2021-10-12 $27.81 $28.18 $27.75 $28.11 $27.51 328,204
2021-10-11 $27.71 $27.86 $27.61 $27.74 $27.15 627,444
2021-10-08 $27.93 $27.95 $27.69 $27.70 $27.11 456,127
2021-10-07 $27.98 $28.15 $27.90 $27.92 $27.32 1,435,136
2021-10-06 $27.41 $27.82 $27.21 $27.79 $27.20 387,837
2021-10-05 $27.83 $27.83 $27.54 $27.64 $27.05 1,258,715
2021-10-04 $27.77 $27.91 $27.66 $27.82 $27.23 813,120
2021-10-01 $27.47 $27.92 $27.42 $27.80 $27.21 833,742
2021-09-30 $27.88 $27.89 $27.41 $27.41 $26.83 542,422
2021-09-29 $27.75 $27.92 $27.74 $27.81 $27.22 316,462
2021-09-28 $27.76 $27.79 $27.54 $27.69 $27.10 761,243
2021-09-27 $28.18 $28.36 $27.91 $27.91 $27.32 487,389
2021-09-24 $28.33 $28.41 $28.12 $28.16 $27.56 259,719
2021-09-23 $28.74 $28.88 $28.68 $28.68 $27.89 358,692
2021-09-22 $28.57 $28.81 $28.52 $28.64 $27.85 427,348
2021-09-21 $28.52 $28.72 $28.43 $28.44 $27.66 435,321
2021-09-20 $28.21 $28.48 $28.04 $28.32 $27.54 777,236
2021-09-17 $28.87 $28.90 $28.53 $28.60 $27.82 433,100
2021-09-16 $28.86 $28.98 $28.71 $28.85 $28.06 408,443
2021-09-15 $28.85 $28.97 $28.70 $28.88 $28.09 325,958
2021-09-14 $28.97 $28.99 $28.67 $28.77 $27.98 311,078
2021-09-13 $28.82 $29.03 $28.77 $28.86 $28.07 622,465
2021-09-10 $29.13 $29.13 $28.64 $28.64 $27.85 341,247
2021-09-09 $29.34 $29.37 $29.03 $29.03 $28.23 690,706
2021-09-08 $29.30 $29.52 $29.25 $29.45 $28.64 372,706
2021-09-07 $29.70 $29.74 $29.27 $29.44 $28.63 574,881
2021-09-03 $29.75 $29.81 $29.55 $29.78 $28.96 472,980
2021-09-02 $29.70 $29.80 $29.57 $29.77 $28.95 635,767
2021-09-01 $29.36 $29.70 $29.36 $29.66 $28.85 529,195
2021-08-31 $29.18 $29.32 $29.11 $29.31 $28.51 431,386
2021-08-30 $29.05 $29.25 $28.96 $29.25 $28.45 778,053
2021-08-27 $28.82 $29.12 $28.82 $29.03 $28.23 1,642,511
2021-08-26 $28.70 $28.76 $28.58 $28.67 $27.88 414,815
2021-08-25 $28.64 $28.81 $28.55 $28.70 $27.91 618,076
2021-08-24 $28.74 $28.74 $28.52 $28.68 $27.89 2,488,696
2021-08-23 $28.80 $28.86 $28.63 $28.72 $27.93 447,164
2021-08-20 $28.58 $28.86 $28.42 $28.78 $27.99 518,412
2021-08-19 $28.48 $28.70 $28.43 $28.61 $27.83 597,788
2021-08-18 $28.79 $28.86 $28.65 $28.65 $27.86 594,642
2021-08-17 $28.80 $28.80 $28.55 $28.79 $28.00 985,557
2021-08-16 $28.88 $29.08 $28.88 $28.97 $28.18 358,210
2021-08-13 $28.82 $28.95 $28.81 $28.94 $28.15 293,788
2021-08-12 $28.77 $28.78 $28.66 $28.75 $27.96 1,139,539
2021-08-11 $28.69 $28.80 $28.62 $28.77 $27.98 396,025
2021-08-10 $28.80 $28.80 $28.58 $28.59 $27.81 249,411
2021-08-09 $28.94 $29.00 $28.80 $28.84 $28.05 230,786
2021-08-06 $29.10 $29.16 $28.96 $28.97 $28.18 263,008
2021-08-05 $28.88 $29.12 $28.88 $29.12 $28.32 386,674
2021-08-04 $28.82 $28.92 $28.64 $28.70 $27.91 353,285
2021-08-03 $28.87 $28.88 $28.64 $28.84 $28.05 1,267,384
2021-08-02 $28.99 $29.21 $28.76 $28.81 $28.02 5,334,813
2021-07-30 $28.87 $29.22 $28.86 $28.86 $28.07 328,443
2021-07-29 $28.96 $29.06 $28.86 $28.87 $28.08 558,956
2021-07-28 $28.95 $28.98 $28.76 $28.85 $28.06 415,310
2021-07-27 $28.69 $28.90 $28.62 $28.82 $28.03 549,844
2021-07-26 $28.69 $28.81 $28.59 $28.73 $27.94 465,992
2021-07-23 $28.65 $28.77 $28.55 $28.71 $27.92 281,230
2021-07-22 $28.74 $28.74 $28.46 $28.56 $27.78 588,868
2021-07-21 $28.70 $28.84 $28.67 $28.72 $27.93 335,192
2021-07-20 $28.06 $28.70 $28.05 $28.59 $27.81 587,152
2021-07-19 $28.24 $28.25 $27.82 $28.02 $27.25 981,199
2021-07-16 $28.71 $28.78 $28.54 $28.58 $27.80 489,274
2021-07-15 $28.49 $28.61 $28.48 $28.60 $27.82 478,594
2021-07-14 $28.47 $28.68 $28.40 $28.63 $27.84 385,687
2021-07-13 $28.73 $28.73 $28.36 $28.44 $27.66 459,836
2021-07-12 $28.59 $28.86 $28.57 $28.82 $28.03 723,775
2021-07-09 $28.31 $28.65 $28.28 $28.65 $27.86 393,844
2021-07-08 $28.01 $28.19 $27.88 $28.12 $27.35 608,017
2021-07-07 $28.19 $28.28 $28.09 $28.21 $27.44 496,771
2021-07-06 $28.03 $28.22 $27.86 $28.17 $27.40 890,494
2021-07-02 $27.89 $27.99 $27.83 $27.95 $27.18 582,680
2021-07-01 $27.70 $27.93 $27.63 $27.77 $27.01 978,422
2021-06-30 $27.81 $27.95 $27.70 $27.72 $26.96 810,363
2021-06-29 $27.94 $28.05 $27.87 $27.90 $27.13 352,699
2021-06-28 $28.17 $28.17 $27.77 $27.92 $27.15 1,102,955
2021-06-25 $28.03 $28.20 $28.00 $28.20 $27.43 544,860
2021-06-24 $28.11 $28.12 $27.90 $28.04 $27.27 402,082
2021-06-23 $28.11 $28.19 $28.02 $28.02 $27.25 710,740
2021-06-22 $28.22 $28.23 $28.07 $28.10 $27.33 912,964
2021-06-21 $27.80 $28.27 $27.70 $28.20 $27.43 1,015,497
2021-06-18 $27.94 $28.01 $27.61 $27.64 $26.88 979,286
2021-06-17 $28.15 $28.16 $27.91 $28.10 $27.33 1,228,759
2021-06-16 $28.46 $28.61 $28.21 $28.23 $27.46 1,058,343
2021-06-15 $28.73 $28.73 $28.44 $28.45 $27.67 921,460
2021-06-14 $28.74 $28.81 $28.67 $28.81 $28.02 889,280
2021-06-11 $28.74 $28.74 $28.55 $28.70 $27.91 787,229
2021-06-10 $28.65 $28.82 $28.55 $28.78 $27.99 768,902
2021-06-09 $28.81 $28.90 $28.76 $28.80 $27.80 848,241
2021-06-08 $28.60 $28.82 $28.59 $28.76 $27.76 368,583
2021-06-07 $28.27 $28.59 $28.27 $28.52 $27.53 436,028
2021-06-04 $28.26 $28.26 $28.10 $28.20 $27.22 4,496,294
2021-06-03 $28.20 $28.22 $28.06 $28.13 $27.15 458,246
2021-06-02 $28.00 $28.30 $28.00 $28.30 $27.31 930,543
2021-06-01 $27.65 $27.95 $27.63 $27.93 $26.96 1,187,103
2021-05-28 $27.50 $27.64 $27.48 $27.55 $26.59 485,850
2021-05-27 $27.59 $27.59 $27.41 $27.43 $26.47 634,726
2021-05-26 $27.42 $27.57 $27.36 $27.48 $26.52 498,747
2021-05-25 $27.43 $27.46 $27.32 $27.35 $26.40 837,505
2021-05-24 $27.19 $27.49 $27.18 $27.41 $26.45 408,240
2021-05-21 $27.18 $27.20 $27.01 $27.10 $26.15 546,639
2021-05-20 $26.94 $27.23 $26.89 $27.18 $26.23 646,466
2021-05-19 $26.80 $26.87 $26.56 $26.87 $25.93 712,845
2021-05-18 $27.01 $27.12 $26.83 $27.02 $26.08 790,457
2021-05-17 $26.89 $27.00 $26.81 $26.93 $25.99 481,449
2021-05-14 $26.72 $26.96 $26.70 $26.92 $25.98 431,020
2021-05-13 $26.35 $26.75 $26.33 $26.63 $25.70 460,473
2021-05-12 $26.89 $26.93 $26.31 $26.34 $25.42 1,068,196
2021-05-11 $27.09 $27.09 $26.85 $26.98 $26.04 684,743
2021-05-10 $27.42 $27.63 $27.32 $27.33 $26.38 639,363
2021-05-07 $27.01 $27.36 $27.01 $27.32 $26.37 3,289,842
2021-05-06 $26.80 $27.03 $26.77 $27.03 $26.09 425,985
2021-05-05 $27.16 $27.16 $26.69 $26.76 $25.83 796,800
2021-05-04 $27.18 $27.34 $27.02 $27.11 $26.16 837,909
2021-05-03 $27.33 $27.39 $27.19 $27.22 $26.27 915,178
2021-04-30 $27.12 $27.24 $27.08 $27.23 $26.28 469,005
2021-04-29 $27.15 $27.33 $27.04 $27.20 $26.25 402,645
2021-04-28 $27.10 $27.15 $27.01 $27.07 $26.13 658,019
2021-04-27 $27.02 $27.09 $26.91 $27.03 $26.09 1,006,614
2021-04-26 $27.02 $27.18 $26.96 $27.02 $26.08 757,821
2021-04-23 $26.88 $26.98 $26.77 $26.94 $26.00 421,532
2021-04-22 $26.96 $27.06 $26.76 $26.78 $25.85 1,057,867
2021-04-21 $26.75 $27.01 $26.69 $26.97 $26.03 569,758
2021-04-20 $26.59 $26.83 $26.59 $26.78 $25.85 474,361
2021-04-19 $26.60 $26.71 $26.52 $26.71 $25.78 1,271,074
2021-04-16 $26.68 $26.72 $26.59 $26.64 $25.71 603,978
2021-04-15 $26.33 $26.57 $26.30 $26.56 $25.63 526,440
2021-04-14 $26.35 $26.46 $26.21 $26.23 $25.32 595,697
2021-04-13 $26.08 $26.32 $26.07 $26.29 $25.37 711,932
2021-04-12 $26.07 $26.13 $25.89 $26.13 $25.22 562,372
2021-04-09 $26.14 $26.15 $26.02 $26.09 $25.18 630,065
2021-04-08 $26.16 $26.21 $26.09 $26.12 $25.21 313,487
2021-04-07 $26.06 $26.18 $25.96 $26.14 $25.23 804,433
2021-04-06 $25.91 $26.06 $25.86 $26.04 $25.13 2,055,780
2021-04-05 $26.04 $26.05 $25.79 $25.97 $25.06 480,643
2021-04-01 $25.55 $25.90 $25.50 $25.90 $25.00 719,870
2021-03-31 $25.66 $25.72 $25.44 $25.48 $24.59 1,029,489
2021-03-30 $25.57 $25.72 $25.57 $25.68 $24.78 749,141
2021-03-29 $25.63 $25.70 $25.36 $25.57 $24.68 625,189
2021-03-26 $25.48 $25.76 $25.46 $25.75 $24.85 699,941
2021-03-25 $25.10 $25.40 $24.82 $25.36 $24.48 841,307
2021-03-24 $25.47 $25.74 $25.42 $25.43 $24.32 610,733
2021-03-23 $25.45 $25.63 $25.32 $25.43 $24.32 559,634
2021-03-22 $25.50 $25.58 $25.40 $25.49 $24.37 1,076,961
2021-03-19 $25.83 $25.84 $25.50 $25.50 $24.38 328,212
2021-03-18 $26.00 $26.00 $25.73 $25.81 $24.68 770,395
2021-03-17 $25.96 $26.11 $25.80 $26.09 $24.95 815,055
2021-03-16 $26.16 $26.18 $25.91 $25.99 $24.85 470,470
2021-03-15 $25.79 $26.13 $25.72 $26.09 $24.95 490,669
2021-03-12 $25.43 $25.81 $25.40 $25.81 $24.68 316,913
2021-03-11 $25.38 $25.57 $25.27 $25.44 $24.33 391,597
2021-03-10 $25.19 $25.41 $25.06 $25.30 $24.19 316,171
2021-03-09 $25.18 $25.30 $25.09 $25.12 $24.02 711,297
2021-03-08 $24.89 $25.27 $24.80 $25.10 $24.00 498,480
2021-03-05 $24.78 $24.89 $24.27 $24.86 $23.77 562,162
2021-03-04 $24.95 $25.07 $24.44 $24.70 $23.62 1,067,345
2021-03-03 $24.87 $25.06 $24.81 $24.86 $23.77 831,955
2021-03-02 $24.99 $25.01 $24.72 $24.87 $23.78 447,770
2021-03-01 $25.08 $25.33 $25.01 $25.01 $23.92 955,284
2021-02-26 $25.17 $25.20 $24.80 $24.80 $23.72 806,563
2021-02-25 $25.73 $25.84 $25.07 $25.20 $24.10 391,199
2021-02-24 $25.47 $25.72 $25.41 $25.70 $24.58 439,211
2021-02-23 $25.15 $25.47 $25.11 $25.41 $24.30 1,065,563
2021-02-22 $24.77 $25.16 $24.73 $25.02 $23.93 1,005,437
2021-02-19 $24.82 $24.95 $24.76 $24.84 $23.75 337,568
2021-02-18 $24.75 $24.83 $24.68 $24.71 $23.63 384,882
2021-02-17 $24.86 $24.91 $24.71 $24.88 $23.79 1,000,331
2021-02-16 $25.09 $25.11 $24.86 $24.95 $23.86 1,176,241
2021-02-12 $24.91 $24.99 $24.84 $24.99 $23.90 295,419
2021-02-11 $24.89 $24.99 $24.80 $24.94 $23.85 287,282
2021-02-10 $24.83 $25.05 $24.74 $24.83 $23.74 563,083
2021-02-09 $24.59 $24.71 $24.56 $24.70 $23.62 835,161
2021-02-08 $24.51 $24.59 $24.40 $24.58 $23.50 541,831
2021-02-05 $24.43 $24.50 $24.37 $24.44 $23.37 555,589
2021-02-04 $24.20 $24.43 $24.17 $24.34 $23.28 546,042
2021-02-03 $24.20 $24.27 $23.92 $24.19 $23.13 553,908
2021-02-02 $24.20 $24.27 $24.04 $24.21 $23.15 1,226,675
2021-02-01 $23.93 $24.13 $23.68 $24.09 $23.04 715,636
2021-01-29 $24.02 $24.16 $23.75 $23.83 $22.79 547,043
2021-01-28 $23.95 $24.31 $23.90 $24.09 $23.04 439,859
2021-01-27 $24.02 $24.22 $23.79 $23.88 $22.84 773,438
2021-01-26 $24.14 $24.30 $24.10 $24.24 $23.18 1,343,853
2021-01-25 $23.92 $24.20 $23.81 $24.07 $23.02 625,627
2021-01-22 $23.87 $24.05 $23.81 $24.03 $22.98 440,451
2021-01-21 $24.16 $24.16 $23.83 $23.99 $22.94 531,623
2021-01-20 $23.81 $24.24 $23.74 $24.19 $23.13 846,109
2021-01-19 $23.96 $23.97 $23.68 $23.77 $22.73 539,696
2021-01-15 $23.58 $23.86 $23.50 $23.81 $22.77 428,055
2021-01-14 $23.62 $23.80 $23.58 $23.70 $22.66 624,473
2021-01-13 $23.26 $23.54 $23.26 $23.53 $22.50 572,284
2021-01-12 $23.19 $23.33 $23.10 $23.30 $22.28 734,716
2021-01-11 $23.29 $23.37 $23.11 $23.20 $22.19 453,670
2021-01-08 $23.45 $23.55 $23.35 $23.54 $22.51 341,707
2021-01-07 $23.55 $23.55 $23.28 $23.38 $22.36 674,647
2021-01-06 $23.42 $23.67 $23.34 $23.55 $22.52 356,718
2021-01-05 $23.34 $23.53 $23.34 $23.36 $22.34 726,256
2021-01-04 $23.99 $24.02 $23.23 $23.26 $22.24 482,275
2020-12-31 $23.78 $23.96 $23.64 $23.93 $22.88 413,100
2020-12-30 $23.74 $23.98 $23.74 $23.84 $22.80 216,744
2020-12-29 $23.89 $23.99 $23.64 $23.69 $22.65 666,574
2020-12-28 $23.73 $23.78 $23.63 $23.78 $22.74 424,146
2020-12-24 $23.51 $23.64 $23.43 $23.64 $22.61 225,694
2020-12-23 $23.56 $23.71 $23.39 $23.44 $22.41 368,716
2020-12-22 $23.28 $23.45 $23.21 $23.41 $22.39 916,231
2020-12-21 $23.05 $23.27 $22.95 $23.24 $22.22 620,258
2020-12-18 $23.94 $23.94 $23.34 $23.46 $22.43 492,962
2020-12-17 $23.93 $24.02 $23.83 $24.01 $22.96 716,364
2020-12-16 $23.86 $23.98 $23.75 $23.85 $22.81 699,836
2020-12-15 $23.41 $23.81 $23.26 $23.79 $22.75 837,992
2020-12-14 $23.49 $23.67 $23.27 $23.28 $22.26 352,392
2020-12-11 $23.24 $23.35 $23.13 $23.32 $22.30 301,261
2020-12-10 $23.40 $23.44 $23.27 $23.36 $22.34 387,978
2020-12-09 $23.59 $23.59 $23.28 $23.44 $22.41 458,026
2020-12-08 $23.52 $23.65 $23.52 $23.56 $22.53 638,807
2020-12-07 $23.68 $23.73 $23.52 $23.58 $22.55 315,961
2020-12-04 $23.63 $23.82 $23.63 $23.81 $22.77 723,745
2020-12-03 $23.26 $23.55 $23.26 $23.45 $22.42 276,028
2020-12-02 $23.23 $23.33 $23.09 $23.20 $22.19 360,578
2020-12-01 $23.28 $23.40 $23.25 $23.31 $22.29 763,234
2020-11-30 $23.28 $23.30 $22.97 $22.98 $21.97 478,219
2020-11-27 $23.48 $23.50 $23.25 $23.31 $22.29 454,483
2020-11-25 $23.46 $23.49 $23.30 $23.47 $22.44 490,294
2020-11-24 $23.52 $23.67 $23.47 $23.47 $22.44 389,836
2020-11-23 $23.33 $23.48 $23.21 $23.22 $22.20 331,296
2020-11-20 $23.18 $23.23 $23.04 $23.16 $22.15 712,023
2020-11-19 $23.06 $23.24 $22.89 $23.19 $22.18 365,155
2020-11-18 $23.59 $23.70 $23.13 $23.15 $22.14 395,054
2020-11-17 $23.43 $23.69 $23.28 $23.59 $22.56 1,109,387
2020-11-16 $23.65 $23.73 $23.28 $23.58 $22.55 402,885
2020-11-13 $22.71 $23.17 $22.71 $23.13 $22.12 360,097
2020-11-12 $22.84 $22.86 $22.47 $22.60 $21.61 418,604
2020-11-11 $23.11 $23.11 $22.81 $23.01 $22.00 2,603,930
2020-11-10 $22.59 $23.04 $22.51 $23.03 $22.02 492,957
2020-11-09 $22.66 $23.58 $22.39 $22.43 $21.45 1,349,273
2020-11-06 $21.53 $21.62 $21.25 $21.29 $20.36 317,335
2020-11-05 $21.60 $21.64 $21.42 $21.50 $20.56 283,838
2020-11-04 $21.34 $21.52 $21.13 $21.31 $20.38 700,113
2020-11-03 $21.01 $21.37 $21.01 $21.29 $20.36 257,562
2020-11-02 $20.58 $20.76 $20.43 $20.76 $19.85 732,636
2020-10-30 $20.36 $20.44 $20.14 $20.38 $19.49 548,358
2020-10-29 $20.19 $20.54 $20.03 $20.45 $19.56 447,105
2020-10-28 $20.36 $20.46 $20.14 $20.19 $19.31 596,757
2020-10-27 $21.09 $21.12 $20.73 $20.73 $19.82 249,332
2020-10-26 $21.25 $21.25 $20.92 $21.10 $20.18 1,083,709
2020-10-23 $21.45 $21.53 $21.32 $21.45 $20.51 295,953
2020-10-22 $21.18 $21.38 $21.16 $21.36 $20.43 450,012
2020-10-21 $21.16 $21.24 $21.06 $21.19 $20.26 437,729
2020-10-20 $21.14 $21.33 $21.14 $21.19 $20.26 503,267
2020-10-19 $21.34 $21.38 $21.00 $21.03 $20.11 439,094
2020-10-16 $21.50 $21.50 $21.25 $21.26 $20.33 356,036
2020-10-15 $21.34 $21.67 $21.30 $21.55 $20.61 324,342
2020-10-14 $21.72 $21.74 $21.45 $21.49 $20.55 553,477
2020-10-13 $21.95 $21.95 $21.61 $21.70 $20.75 353,559
2020-10-12 $22.01 $22.11 $21.86 $22.07 $21.10 362,083
2020-10-09 $22.16 $22.16 $21.90 $21.98 $21.02 511,842
2020-10-08 $21.86 $22.05 $21.83 $22.04 $21.08 376,490
2020-10-07 $21.90 $21.90 $21.69 $21.78 $20.83 1,091,180
2020-10-06 $21.95 $22.08 $21.72 $21.80 $20.85 360,685
2020-10-05 $21.85 $21.93 $21.60 $21.90 $20.94 267,292
2020-10-02 $21.16 $21.80 $21.12 $21.74 $20.79 386,800
2020-10-01 $21.13 $21.47 $21.07 $21.46 $20.52 435,617
2020-09-30 $21.00 $21.24 $20.85 $21.03 $20.11 409,372
2020-09-29 $21.10 $21.10 $20.76 $20.94 $20.02 286,769
2020-09-28 $20.99 $21.22 $20.99 $21.18 $20.25 518,742
2020-09-25 $20.32 $20.71 $20.27 $20.71 $19.80 951,556
2020-09-24 $20.26 $20.60 $20.18 $20.36 $19.47 582,072
2020-09-23 $20.89 $20.89 $20.23 $20.27 $19.38 335,659
2020-09-22 $20.84 $21.12 $20.84 $21.00 $19.89 888,264
2020-09-21 $21.15 $21.15 $20.71 $20.79 $19.69 511,827
2020-09-18 $21.91 $21.93 $21.48 $21.51 $20.38 276,583
2020-09-17 $22.05 $22.22 $21.90 $22.00 $20.84 615,320
2020-09-16 $22.22 $22.40 $22.17 $22.20 $21.03 366,213
2020-09-15 $22.04 $22.23 $22.02 $22.08 $20.92 458,502
2020-09-14 $21.50 $21.92 $21.50 $21.88 $20.73 395,265
2020-09-11 $21.60 $21.60 $21.23 $21.40 $20.27 524,293
2020-09-10 $21.81 $21.83 $21.52 $21.52 $20.39 312,787
2020-09-09 $21.79 $22.03 $21.74 $21.82 $20.67 544,294
2020-09-08 $21.77 $21.81 $21.54 $21.60 $20.46 607,273
2020-09-04 $22.04 $22.11 $21.61 $21.92 $20.77 1,145,798
2020-09-03 $22.18 $22.39 $21.86 $21.99 $20.83 863,232
2020-09-02 $21.89 $22.18 $21.75 $22.17 $21.00 736,477
2020-09-01 $21.77 $21.83 $21.60 $21.80 $20.65 324,718
2020-08-31 $22.04 $22.06 $21.80 $21.86 $20.71 443,863
2020-08-28 $21.99 $22.09 $21.83 $22.07 $20.91 632,445
2020-08-27 $21.71 $21.93 $21.71 $21.87 $20.72 256,828
2020-08-26 $21.84 $21.84 $21.59 $21.70 $20.56 294,578
2020-08-25 $21.89 $21.90 $21.65 $21.84 $20.69 766,651
2020-08-24 $21.70 $21.81 $21.44 $21.80 $20.65 504,948
2020-08-21 $21.56 $21.65 $21.40 $21.61 $20.47 288,932
2020-08-20 $21.24 $21.63 $21.20 $21.57 $20.43 360,245
2020-08-19 $21.65 $21.65 $21.22 $21.23 $20.11 393,110
2020-08-18 $21.84 $21.84 $21.57 $21.68 $20.54 456,204
2020-08-17 $21.70 $21.82 $21.59 $21.79 $20.64 389,831
2020-08-14 $21.56 $21.80 $21.55 $21.63 $20.49 476,463
2020-08-13 $21.86 $22.02 $21.59 $21.64 $20.50 562,998
2020-08-12 $21.95 $22.01 $21.78 $21.90 $20.75 444,233
2020-08-11 $22.15 $22.24 $21.71 $21.74 $20.59 1,367,181
2020-08-10 $21.86 $22.08 $21.84 $21.95 $20.79 375,495
2020-08-07 $21.54 $21.85 $21.49 $21.85 $20.70 494,658
2020-08-06 $21.51 $21.71 $21.49 $21.63 $20.49 359,487
2020-08-05 $21.79 $21.83 $21.57 $21.62 $20.48 720,883
2020-08-04 $21.30 $21.69 $21.30 $21.66 $20.52 862,714
2020-08-03 $21.55 $21.55 $21.19 $21.32 $20.20 587,026
2020-07-31 $21.61 $21.61 $21.24 $21.55 $20.41 456,397
2020-07-30 $21.34 $21.59 $21.30 $21.57 $20.43 406,127
2020-07-29 $21.39 $21.68 $21.36 $21.66 $20.52 392,420
2020-07-28 $20.87 $21.38 $20.87 $21.28 $20.16 362,603
2020-07-27 $20.84 $20.96 $20.61 $20.93 $19.83 891,613
2020-07-24 $20.87 $20.93 $20.79 $20.81 $19.71 660,233
2020-07-23 $21.02 $21.10 $20.75 $20.93 $19.83 655,630
2020-07-22 $20.72 $21.10 $20.62 $21.07 $19.96 982,697
2020-07-21 $20.78 $20.90 $20.71 $20.74 $19.65 1,361,839
2020-07-20 $20.85 $20.88 $20.56 $20.63 $19.54 721,003
2020-07-17 $20.72 $20.94 $20.60 $20.90 $19.80 293,412
2020-07-16 $20.88 $20.90 $20.64 $20.68 $19.59 565,886
2020-07-15 $21.07 $21.07 $20.83 $21.00 $19.89 451,822
2020-07-14 $20.64 $20.86 $20.61 $20.78 $19.69 579,381
2020-07-13 $20.90 $21.02 $20.62 $20.66 $19.57 337,648
2020-07-10 $20.67 $20.87 $20.65 $20.80 $19.70 1,207,040
2020-07-09 $20.84 $20.85 $20.42 $20.65 $19.56 568,900
2020-07-08 $20.91 $20.98 $20.72 $20.91 $19.81 786,309
2020-07-07 $21.13 $21.13 $20.87 $20.87 $19.77 828,014
2020-07-06 $21.70 $21.73 $21.31 $21.36 $20.23 767,384
2020-07-02 $21.69 $21.74 $21.28 $21.39 $20.26 659,069
2020-07-01 $20.96 $21.36 $20.92 $21.29 $20.17 3,213,563
2020-06-30 $20.76 $21.00 $20.68 $20.88 $19.78 570,581
2020-06-29 $20.59 $20.80 $20.35 $20.76 $19.67 3,348,454
2020-06-26 $20.76 $20.81 $20.45 $20.49 $19.41 927,198
2020-06-25 $20.50 $20.84 $20.43 $20.84 $19.74 1,533,539
2020-06-24 $20.91 $20.91 $20.21 $20.60 $19.51 560,715
2020-06-23 $21.39 $21.41 $21.08 $21.12 $20.01 1,737,342
2020-06-22 $21.04 $21.20 $20.81 $21.16 $20.05 676,913
2020-06-19 $21.85 $21.85 $21.06 $21.07 $19.96 288,604
2020-06-18 $21.66 $21.76 $21.57 $21.67 $20.53 572,002
2020-06-17 $22.22 $22.29 $21.80 $21.85 $20.70 2,838,749
2020-06-16 $22.31 $22.44 $21.88 $22.06 $20.90 476,298
2020-06-15 $20.84 $21.75 $20.81 $21.61 $20.47 231,387
2020-06-12 $21.65 $21.72 $21.14 $21.63 $20.32 1,402,335
2020-06-11 $21.33 $21.58 $20.89 $20.94 $19.67 766,798
2020-06-10 $22.79 $22.81 $22.19 $22.34 $20.99 427,828
2020-06-09 $23.04 $23.07 $22.70 $22.96 $21.57 515,740
2020-06-08 $23.21 $23.44 $23.12 $23.44 $22.02 391,119
2020-06-05 $22.81 $23.17 $22.77 $22.83 $21.45 398,963
2020-06-04 $21.90 $22.02 $21.68 $21.94 $20.61 399,358
2020-06-03 $21.57 $22.17 $21.57 $22.07 $20.73 258,308
2020-06-02 $21.22 $21.35 $21.12 $21.26 $19.97 362,663
2020-06-01 $20.55 $21.04 $20.55 $21.00 $19.73 980,675
2020-05-29 $20.58 $20.70 $20.36 $20.51 $19.27 766,721
2020-05-28 $20.90 $20.90 $20.50 $20.61 $19.36 717,833
2020-05-27 $20.91 $20.93 $20.35 $20.73 $19.47 543,468
2020-05-26 $20.22 $20.54 $20.22 $20.46 $19.22 1,607,303
2020-05-22 $19.46 $19.53 $19.34 $19.52 $18.34 702,177
2020-05-21 $19.49 $19.66 $19.36 $19.51 $18.33 749,767
2020-05-20 $19.60 $19.64 $19.37 $19.55 $18.37 590,496
2020-05-19 $19.44 $19.60 $19.29 $19.38 $18.21 664,530
2020-05-18 $19.01 $19.58 $19.01 $19.50 $18.32 479,918
2020-05-15 $18.40 $18.43 $18.16 $18.43 $17.31 588,420
2020-05-14 $18.17 $18.56 $17.78 $18.52 $17.40 427,715
2020-05-13 $18.82 $18.82 $18.37 $18.44 $17.32 348,047
2020-05-12 $19.79 $19.85 $18.92 $18.92 $17.77 517,852
2020-05-11 $19.93 $20.06 $19.69 $19.82 $18.62 366,268
2020-05-08 $19.90 $20.11 $19.85 $20.09 $18.87 329,384
2020-05-07 $19.46 $19.83 $19.43 $19.62 $18.43 460,408
2020-05-06 $19.65 $19.70 $19.20 $19.20 $18.04 364,965
2020-05-05 $19.75 $19.91 $19.58 $19.61 $18.42 747,272
2020-05-04 $19.46 $19.56 $19.23 $19.56 $18.38 769,952
2020-05-01 $19.95 $19.97 $19.52 $19.69 $18.50 456,652
2020-04-30 $20.44 $20.44 $20.09 $20.36 $19.13 485,349
2020-04-29 $20.52 $20.86 $20.41 $20.59 $19.34 417,802
2020-04-28 $20.17 $20.42 $20.00 $20.16 $18.94 2,109,077
2020-04-27 $19.33 $19.84 $19.32 $19.74 $18.54 464,019
2020-04-24 $19.10 $19.25 $18.88 $19.11 $17.95 647,627
2020-04-23 $19.25 $19.41 $19.02 $19.04 $17.89 503,351
2020-04-22 $19.26 $19.32 $19.07 $19.12 $17.96 547,399
2020-04-21 $18.97 $19.18 $18.81 $19.03 $17.88 898,151
2020-04-20 $19.82 $19.82 $19.39 $19.39 $18.22 905,102
2020-04-17 $20.07 $20.21 $19.88 $20.14 $18.92 666,525
2020-04-16 $19.71 $19.90 $19.32 $19.47 $18.29 751,619
2020-04-15 $20.00 $20.02 $19.58 $19.67 $18.48 1,718,011
2020-04-14 $20.53 $20.79 $20.40 $20.51 $19.27 1,114,272
2020-04-13 $20.91 $20.91 $20.15 $20.22 $19.00 1,182,103
2020-04-09 $20.32 $21.20 $20.32 $20.97 $19.70 921,722
2020-04-08 $19.13 $19.99 $18.97 $19.83 $18.63 574,900
2020-04-07 $19.18 $19.67 $18.87 $18.90 $17.76 1,213,833
2020-04-06 $17.91 $18.47 $17.91 $18.36 $17.25 1,070,850
2020-04-03 $17.44 $17.60 $17.04 $17.29 $16.24 2,115,197
2020-04-02 $17.70 $18.13 $17.43 $17.74 $16.67 863,747
2020-04-01 $18.48 $18.48 $17.59 $17.92 $16.83 3,939,886
2020-03-31 $19.13 $19.16 $18.61 $19.15 $17.99 1,945,836
2020-03-30 $19.15 $19.27 $18.57 $19.26 $18.09 1,583,733
2020-03-27 $18.53 $19.59 $18.34 $19.20 $18.04 1,747,603
2020-03-26 $18.36 $19.32 $18.13 $19.26 $18.09 1,916,296
2020-03-25 $17.48 $19.02 $17.41 $18.29 $17.18 2,049,894
2020-03-24 $16.85 $17.54 $16.78 $17.38 $16.10 1,377,055
2020-03-23 $16.60 $16.60 $15.62 $15.98 $14.80 1,719,034
2020-03-20 $16.95 $17.58 $16.36 $16.38 $15.17 1,581,068
2020-03-19 $16.30 $17.00 $15.91 $16.64 $15.41 1,921,527
2020-03-18 $17.79 $18.14 $16.45 $16.86 $15.62 2,318,589
2020-03-17 $18.65 $19.21 $18.08 $18.96 $17.56 2,163,117
2020-03-16 $20.08 $20.08 $18.50 $18.51 $17.14 2,213,294
2020-03-13 $22.01 $22.34 $20.80 $22.21 $20.57 1,496,238
2020-03-12 $22.40 $22.50 $21.04 $21.22 $19.65 1,359,304
2020-03-11 $24.67 $24.67 $23.54 $23.69 $21.94 577,917
2020-03-10 $24.84 $25.09 $24.05 $25.05 $23.20 1,426,941
2020-03-09 $25.10 $25.30 $24.32 $24.34 $22.54 787,119
2020-03-06 $26.27 $26.32 $25.68 $26.28 $24.34 1,487,022
2020-03-05 $26.82 $26.95 $26.43 $26.69 $24.72 1,029,718
2020-03-04 $26.63 $27.12 $26.63 $27.12 $25.12 552,944
2020-03-03 $26.34 $26.82 $26.11 $26.27 $24.33 877,535
2020-03-02 $25.62 $26.20 $25.34 $26.19 $24.26 1,337,362
2020-02-28 $25.62 $25.73 $24.88 $25.60 $23.71 1,362,507
2020-02-27 $27.08 $27.08 $26.12 $26.12 $24.19 816,821
2020-02-26 $27.66 $27.84 $27.37 $27.41 $25.39 812,596
2020-02-25 $28.38 $28.42 $27.62 $27.72 $25.68 610,871
2020-02-24 $28.36 $28.50 $28.23 $28.34 $26.25 549,524
2020-02-21 $28.65 $28.81 $28.60 $28.79 $26.67 390,006
2020-02-20 $28.45 $28.74 $28.42 $28.74 $26.62 519,977
2020-02-19 $28.83 $28.83 $28.48 $28.51 $26.41 483,814
2020-02-18 $28.84 $28.89 $28.69 $28.83 $26.70 320,488
2020-02-14 $28.60 $28.84 $28.60 $28.84 $26.71 1,558,654
2020-02-13 $28.38 $28.60 $28.36 $28.57 $26.46 1,296,010
2020-02-12 $28.44 $28.55 $28.34 $28.49 $26.39 1,182,363
2020-02-11 $28.38 $28.47 $28.30 $28.37 $26.28 428,024
2020-02-10 $28.15 $28.33 $28.07 $28.29 $26.20 282,367
2020-02-07 $28.10 $28.19 $28.01 $28.07 $26.00 227,452
2020-02-06 $28.07 $28.18 $28.04 $28.15 $26.07 304,292
2020-02-05 $28.13 $28.15 $28.02 $28.08 $26.01 379,327
2020-02-04 $27.94 $28.15 $27.85 $28.07 $26.00 503,583
2020-02-03 $27.84 $28.00 $27.77 $27.83 $25.78 249,754
2020-01-31 $28.06 $28.08 $27.75 $27.84 $25.79 643,406
2020-01-30 $28.02 $28.10 $27.96 $28.10 $26.03 227,615
2020-01-29 $28.13 $28.18 $28.01 $28.05 $25.98 240,606
2020-01-28 $28.05 $28.14 $28.00 $28.09 $26.02 471,548
2020-01-27 $28.01 $28.10 $27.94 $28.01 $25.94 194,007
2020-01-24 $28.30 $28.32 $28.14 $28.20 $26.12 245,731
2020-01-23 $28.11 $28.29 $28.03 $28.28 $26.19 415,147
2020-01-22 $28.26 $28.31 $28.05 $28.11 $26.04 370,254
2020-01-21 $28.04 $28.24 $28.01 $28.24 $26.16 554,898
2020-01-17 $28.05 $28.13 $28.04 $28.10 $26.03 989,959
2020-01-16 $27.86 $28.05 $27.85 $28.00 $25.93 688,184
2020-01-15 $27.60 $27.80 $27.60 $27.80 $25.75 294,506
2020-01-14 $27.59 $27.59 $27.41 $27.57 $25.54 355,423
2020-01-13 $27.37 $27.60 $27.34 $27.59 $25.55 500,261
2020-01-10 $27.26 $27.36 $27.21 $27.35 $25.33 363,705
2020-01-09 $27.30 $27.31 $27.18 $27.22 $25.21 381,863
2020-01-08 $27.25 $27.34 $27.16 $27.31 $25.30 384,444
2020-01-07 $27.43 $27.43 $27.17 $27.29 $25.28 343,899
2020-01-06 $27.42 $27.56 $27.38 $27.45 $25.43 1,533,565
2020-01-03 $27.26 $27.54 $27.17 $27.52 $25.49 1,507,470
2020-01-02 $27.68 $27.68 $27.25 $27.32 $25.30 1,899,653
2019-12-31 $27.42 $27.62 $27.42 $27.62 $25.58 210,333
2019-12-30 $27.36 $27.44 $27.31 $27.40 $25.38 184,495
2019-12-27 $27.35 $27.45 $27.29 $27.34 $25.32 490,618
2019-12-26 $27.22 $27.31 $27.20 $27.31 $25.30 410,105
2019-12-24 $27.10 $27.19 $27.06 $27.16 $25.16 275,732
2019-12-23 $27.17 $27.22 $27.03 $27.06 $25.06 822,307
2019-12-20 $27.11 $27.20 $27.07 $27.14 $25.14 278,814
2019-12-19 $26.92 $27.05 $26.92 $27.02 $25.03 207,284
2019-12-18 $26.72 $26.93 $26.72 $26.90 $24.92 767,918
2019-12-17 $26.95 $26.95 $26.71 $26.72 $24.75 388,491
2019-12-16 $26.91 $27.00 $26.77 $26.97 $24.98 851,041
2019-12-13 $27.58 $27.62 $27.32 $27.47 $24.84 154,364
2019-12-12 $27.88 $27.90 $27.51 $27.58 $24.94 192,566
2019-12-11 $28.23 $28.23 $27.85 $27.93 $25.26 295,627
2019-12-10 $28.37 $28.41 $28.21 $28.25 $25.55 198,447
2019-12-09 $28.34 $28.38 $28.28 $28.33 $25.62 470,626
2019-12-06 $28.31 $28.48 $28.31 $28.38 $25.66 203,588
2019-12-05 $28.23 $28.29 $28.15 $28.29 $25.58 122,845
2019-12-04 $28.19 $28.34 $28.10 $28.25 $25.55 200,968
2019-12-03 $28.05 $28.18 $28.00 $28.18 $25.48 209,667
2019-12-02 $28.33 $28.41 $28.05 $28.09 $25.40 189,920
2019-11-29 $28.45 $28.53 $28.36 $28.36 $25.64 41,052
2019-11-27 $28.36 $28.51 $28.34 $28.48 $25.75 109,712
2019-11-26 $28.14 $28.38 $28.14 $28.36 $25.64 221,322
2019-11-25 $28.04 $28.21 $28.04 $28.05 $25.36 179,400
2019-11-22 $28.05 $28.05 $27.83 $28.01 $25.33 107,782
2019-11-21 $28.27 $28.33 $28.01 $28.04 $25.36 122,054
2019-11-20 $28.38 $28.38 $28.23 $28.34 $25.63 194,296
2019-11-19 $28.36 $28.43 $28.31 $28.40 $25.68 243,185
2019-11-18 $28.16 $28.37 $28.16 $28.26 $25.55 354,425
2019-11-15 $28.03 $28.14 $28.03 $28.11 $25.42 228,047
2019-11-14 $27.81 $27.97 $27.81 $27.95 $25.27 201,214
2019-11-13 $27.64 $27.83 $27.64 $27.73 $25.08 221,153
2019-11-12 $27.85 $27.95 $27.64 $27.68 $25.03 101,782
2019-11-11 $27.88 $27.95 $27.83 $27.92 $25.25 128,906
2019-11-08 $27.90 $27.98 $27.83 $27.89 $25.22 481,133
2019-11-07 $28.26 $28.32 $27.99 $27.99 $25.31 464,957
2019-11-06 $28.32 $28.39 $28.25 $28.32 $25.61 444,336
2019-11-05 $28.57 $28.57 $28.22 $28.32 $25.61 177,016
2019-11-04 $28.79 $28.79 $28.58 $28.67 $25.93 434,024
2019-11-01 $28.78 $28.87 $28.59 $28.73 $25.98 286,197
2019-10-31 $28.74 $28.86 $28.63 $28.69 $25.94 101,121
2019-10-30 $28.55 $28.74 $28.46 $28.74 $25.99 165,108
2019-10-29 $28.55 $28.70 $28.50 $28.54 $25.81 464,079
2019-10-28 $28.61 $28.61 $28.50 $28.57 $25.83 269,173
2019-10-25 $28.75 $28.75 $28.55 $28.65 $25.91 355,716
2019-10-24 $28.88 $28.89 $28.73 $28.85 $26.09 175,092
2019-10-23 $28.80 $28.87 $28.70 $28.83 $26.07 189,779
2019-10-22 $28.87 $28.90 $28.76 $28.77 $26.02 172,590
2019-10-21 $28.67 $28.84 $28.65 $28.81 $26.05 178,636
2019-10-18 $28.44 $28.62 $28.40 $28.62 $25.88 291,007
2019-10-17 $28.48 $28.54 $28.43 $28.50 $25.77 290,975
2019-10-16 $28.34 $28.41 $28.21 $28.41 $25.69 363,450
2019-10-15 $28.23 $28.32 $28.18 $28.31 $25.60 159,515
2019-10-14 $28.21 $28.21 $28.13 $28.21 $25.51 326,222
2019-10-11 $28.25 $28.38 $28.20 $28.25 $25.55 95,193
2019-10-10 $28.02 $28.15 $27.97 $28.12 $25.43 215,198
2019-10-09 $28.14 $28.17 $28.02 $28.09 $25.40 158,863
2019-10-08 $28.09 $28.15 $27.90 $28.01 $25.33 194,531
2019-10-07 $28.11 $28.23 $28.09 $28.13 $25.44 138,040
2019-10-04 $28.05 $28.19 $28.04 $28.18 $25.48 168,861
2019-10-03 $27.78 $28.02 $27.72 $28.00 $25.32 267,301
2019-10-02 $27.75 $27.79 $27.60 $27.77 $25.11 124,903
2019-10-01 $27.97 $27.98 $27.71 $27.81 $25.15 208,052
2019-09-30 $28.04 $28.15 $28.02 $28.08 $25.39 226,305
2019-09-27 $28.12 $28.12 $27.84 $28.02 $25.34 120,862
2019-09-26 $27.93 $28.10 $27.90 $28.08 $25.39 140,107
2019-09-25 $27.74 $27.88 $27.68 $27.85 $25.18 139,252
2019-09-24 $27.84 $27.90 $27.65 $27.78 $25.12 336,519
2019-09-23 $27.97 $28.12 $27.89 $28.05 $25.13 126,600
2019-09-20 $28.10 $28.17 $27.99 $27.99 $25.08 336,477
2019-09-19 $28.07 $28.11 $28.01 $28.09 $25.17 141,506
2019-09-18 $28.07 $28.11 $27.77 $27.93 $25.02 97,384
2019-09-17 $27.84 $28.03 $27.84 $28.03 $25.11 122,119
2019-09-16 $27.67 $27.89 $27.64 $27.89 $24.99 416,090
2019-09-13 $27.84 $27.95 $27.61 $27.70 $24.82 91,323
2019-09-12 $27.85 $27.91 $27.73 $27.77 $24.88 132,855
2019-09-11 $27.75 $27.81 $27.56 $27.81 $24.92 245,884
2019-09-10 $27.86 $27.86 $27.55 $27.76 $24.87 192,830
2019-09-09 $27.95 $28.01 $27.80 $27.96 $25.05 443,179
2019-09-06 $27.85 $27.95 $27.85 $27.94 $25.03 252,686
2019-09-05 $27.99 $27.99 $27.74 $27.85 $24.95 81,324
2019-09-04 $27.79 $27.96 $27.74 $27.93 $25.02 433,703
2019-09-03 $27.39 $27.66 $27.34 $27.66 $24.78 379,713
2019-08-30 $27.53 $27.59 $27.43 $27.50 $24.64 566,326
2019-08-29 $27.42 $27.50 $27.38 $27.50 $24.64 596,115
2019-08-28 $27.26 $27.37 $27.21 $27.30 $24.46 288,321
2019-08-27 $27.36 $27.47 $27.25 $27.25 $24.41 323,490
2019-08-26 $27.28 $27.35 $27.17 $27.32 $24.48 248,026
2019-08-23 $27.43 $27.59 $27.08 $27.17 $24.34 156,713
2019-08-22 $27.34 $27.44 $27.21 $27.44 $24.58 217,492
2019-08-21 $27.29 $27.39 $27.23 $27.34 $24.49 445,910
2019-08-20 $27.43 $27.43 $27.21 $27.26 $24.42 329,640
2019-08-19 $27.39 $27.43 $27.30 $27.39 $24.54 1,416,855
2019-08-16 $27.06 $27.32 $27.04 $27.30 $24.46 269,188
2019-08-15 $26.90 $27.04 $26.84 $27.00 $24.19 356,469
2019-08-14 $27.00 $27.00 $26.69 $26.75 $23.97 235,586
2019-08-13 $27.02 $27.20 $26.95 $27.09 $24.27 404,243
2019-08-12 $27.15 $27.17 $26.98 $27.07 $24.25 224,486
2019-08-09 $27.22 $27.26 $27.02 $27.20 $24.37 86,925
2019-08-08 $27.01 $27.28 $26.86 $27.27 $24.43 617,142
2019-08-07 $26.63 $27.03 $26.44 $26.87 $24.07 558,722
2019-08-06 $26.55 $26.78 $26.47 $26.69 $23.91 435,879
2019-08-05 $26.83 $26.88 $26.19 $26.42 $23.67 379,626
2019-08-02 $26.87 $27.07 $26.86 $26.99 $24.18 195,451
2019-08-01 $26.79 $27.00 $26.69 $26.76 $23.98 294,526
2019-07-31 $27.05 $27.18 $26.70 $26.77 $23.98 274,650
2019-07-30 $27.00 $27.17 $26.95 $27.10 $24.28 457,610
2019-07-29 $26.97 $27.15 $26.97 $27.05 $24.23 147,222
2019-07-26 $26.97 $27.03 $26.85 $27.00 $24.19 165,072
2019-07-25 $27.07 $27.07 $26.87 $26.94 $24.14 140,800
2019-07-24 $27.06 $27.10 $26.97 $27.10 $24.28 126,135
2019-07-23 $26.86 $27.07 $26.80 $27.04 $24.23 227,120
2019-07-22 $26.90 $26.90 $26.77 $26.84 $24.05 231,999
2019-07-19 $27.30 $27.31 $26.88 $26.93 $24.13 336,849
2019-07-18 $27.17 $27.34 $27.06 $27.32 $24.48 636,130
2019-07-17 $27.24 $27.34 $27.05 $27.17 $24.34 205,930
2019-07-16 $27.25 $27.31 $27.17 $27.22 $24.39 201,623
2019-07-15 $27.33 $27.40 $27.24 $27.30 $24.46 251,870
2019-07-12 $27.38 $27.38 $27.25 $27.33 $24.49 200,318
2019-07-11 $27.58 $27.60 $27.28 $27.37 $24.52 774,757
2019-07-10 $27.49 $27.61 $27.44 $27.52 $24.66 137,148
2019-07-09 $27.26 $27.45 $27.26 $27.40 $24.55 187,430
2019-07-08 $27.26 $27.39 $27.23 $27.33 $24.49 284,786
2019-07-05 $27.32 $27.42 $27.04 $27.39 $24.54 789,794
2019-07-03 $27.15 $27.37 $27.14 $27.35 $24.50 161,435
2019-07-02 $26.70 $27.04 $26.70 $27.03 $24.22 185,279
2019-07-01 $26.83 $26.83 $26.48 $26.67 $23.89 811,206
2019-06-28 $26.62 $26.80 $26.60 $26.67 $23.89 333,269
2019-06-27 $26.45 $26.61 $26.39 $26.61 $23.84 442,603
2019-06-26 $26.82 $26.82 $26.36 $26.45 $23.70 240,176
2019-06-25 $27.06 $27.15 $26.81 $26.86 $24.06 399,925
2019-06-24 $27.15 $27.16 $26.95 $27.00 $24.19 307,940
2019-06-21 $27.27 $27.35 $27.00 $27.10 $24.28 378,012
2019-06-20 $27.39 $27.43 $27.30 $27.37 $24.52 218,735
2019-06-19 $27.04 $27.25 $26.94 $27.21 $24.38 248,731
2019-06-18 $27.17 $27.28 $26.99 $27.05 $24.23 153,849
2019-06-17 $26.91 $27.05 $26.91 $27.05 $24.23 326,376
2019-06-14 $27.16 $27.22 $27.10 $27.14 $24.07 172,667
2019-06-13 $27.10 $27.19 $27.08 $27.19 $24.12 244,662
2019-06-12 $27.05 $27.13 $27.03 $27.07 $24.01 164,413
2019-06-11 $27.11 $27.11 $26.94 $27.10 $24.04 487,596
2019-06-10 $27.10 $27.15 $26.96 $27.01 $23.96 239,797
2019-06-07 $27.11 $27.25 $27.07 $27.07 $24.01 116,132
2019-06-06 $26.92 $27.00 $26.82 $26.94 $23.90 187,012
2019-06-05 $26.58 $26.89 $26.58 $26.89 $23.85 145,790
2019-06-04 $26.64 $26.72 $26.34 $26.50 $23.51 321,970
2019-06-03 $26.60 $26.60 $26.41 $26.60 $23.59 247,296
2019-05-31 $26.25 $26.58 $26.20 $26.45 $23.46 268,526
2019-05-30 $26.41 $26.51 $26.38 $26.44 $23.45 154,939
2019-05-29 $26.64 $26.64 $26.32 $26.41 $23.43 129,125
2019-05-28 $26.96 $26.99 $26.66 $26.66 $23.65 154,881
2019-05-24 $26.92 $27.02 $26.88 $26.96 $23.91 267,190
2019-05-23 $26.73 $26.83 $26.66 $26.79 $23.76 185,687
2019-05-22 $26.81 $26.84 $26.75 $26.83 $23.80 213,563
2019-05-21 $26.71 $26.88 $26.71 $26.86 $23.82 191,373
2019-05-20 $26.79 $26.84 $26.56 $26.65 $23.64 169,262
2019-05-17 $26.82 $26.88 $26.70 $26.83 $23.80 138,395
2019-05-16 $26.82 $27.01 $26.81 $26.90 $23.86 412,407
2019-05-15 $26.64 $26.85 $26.61 $26.79 $23.76 257,701
2019-05-14 $26.62 $26.71 $26.55 $26.67 $23.66 286,644
2019-05-13 $26.38 $26.56 $26.38 $26.51 $23.51 118,071
2019-05-10 $26.32 $26.63 $26.28 $26.57 $23.57 85,222
2019-05-09 $26.20 $26.36 $26.08 $26.36 $23.38 192,836
2019-05-08 $26.29 $26.44 $26.22 $26.26 $23.29 212,241
2019-05-07 $26.61 $26.65 $26.19 $26.29 $23.32 291,476
2019-05-06 $26.59 $26.74 $26.57 $26.69 $23.67 148,499
2019-05-03 $26.68 $26.79 $26.58 $26.79 $23.76 298,123
2019-05-02 $26.58 $26.78 $26.50 $26.62 $23.61 166,634
2019-05-01 $26.59 $26.81 $26.52 $26.54 $23.54 132,478
2019-04-30 $26.37 $26.58 $26.25 $26.54 $23.54 367,482
2019-04-29 $26.58 $26.62 $26.31 $26.35 $23.37 7,288,624
2019-04-26 $26.57 $26.65 $26.45 $26.61 $23.60 294,306
2019-04-25 $26.36 $26.51 $26.27 $26.48 $23.49 149,903
2019-04-24 $26.33 $26.51 $26.32 $26.46 $23.47 1,207,749
2019-04-23 $26.06 $26.28 $26.01 $26.23 $23.27 522,411
2019-04-22 $26.28 $26.28 $25.87 $26.07 $23.12 184,351
2019-04-18 $26.15 $26.35 $26.10 $26.28 $23.31 186,240
2019-04-17 $26.38 $26.38 $26.08 $26.16 $23.20 234,376
2019-04-16 $26.84 $26.84 $26.32 $26.41 $23.43 174,804
2019-04-15 $26.92 $26.92 $26.75 $26.82 $23.79 157,510
2019-04-12 $26.85 $26.95 $26.72 $26.95 $23.90 95,358
2019-04-11 $26.85 $26.95 $26.73 $26.78 $23.75 200,669
2019-04-10 $26.65 $26.86 $26.65 $26.81 $23.78 133,032
2019-04-09 $26.68 $26.70 $26.51 $26.52 $23.52 320,972
2019-04-08 $26.82 $26.82 $26.66 $26.74 $23.72 414,261
2019-04-05 $26.72 $26.83 $26.65 $26.78 $23.75 125,397
2019-04-04 $26.80 $26.85 $26.67 $26.75 $23.73 224,461
2019-04-03 $26.86 $26.93 $26.74 $26.84 $23.81 233,022
2019-04-02 $26.72 $26.85 $26.55 $26.85 $23.82 302,819
2019-04-01 $26.71 $26.75 $26.50 $26.75 $23.73 293,333
2019-03-29 $26.82 $26.82 $26.65 $26.72 $23.70 235,396
2019-03-28 $26.61 $26.78 $26.57 $26.77 $23.74 466,415
2019-03-27 $26.68 $26.69 $26.47 $26.62 $23.61 189,429
2019-03-26 $26.50 $26.64 $26.49 $26.62 $23.61 146,479
2019-03-25 $26.38 $26.50 $26.30 $26.41 $23.43 275,800
2019-03-22 $26.49 $26.62 $26.35 $26.38 $23.40 112,953
2019-03-21 $26.19 $26.57 $26.18 $26.57 $23.57 2,139,775
2019-03-20 $26.15 $26.38 $26.00 $26.26 $23.29 277,385
2019-03-19 $26.53 $26.55 $26.35 $26.45 $23.23 605,698
2019-03-18 $26.59 $26.65 $26.38 $26.49 $23.26 263,426
2019-03-15 $26.65 $26.66 $26.54 $26.57 $23.33 163,923
2019-03-14 $26.58 $26.63 $26.51 $26.58 $23.34 1,558,191
2019-03-13 $26.48 $26.62 $26.48 $26.55 $23.31 102,742
2019-03-12 $26.36 $26.49 $26.36 $26.40 $23.18 167,344
2019-03-11 $26.10 $26.39 $26.10 $26.39 $23.17 478,043
2019-03-08 $25.97 $26.14 $25.96 $26.09 $22.91 149,328
2019-03-07 $26.11 $26.22 $25.96 $25.97 $22.81 130,896
2019-03-06 $26.20 $26.23 $26.07 $26.09 $22.91 97,656
2019-03-05 $26.11 $26.28 $26.10 $26.23 $23.03 142,969
2019-03-04 $26.10 $26.13 $25.89 $26.06 $22.88 296,739
2019-03-01 $26.21 $26.21 $25.85 $26.03 $22.86 186,273
2019-02-28 $26.11 $26.37 $26.06 $26.17 $22.98 413,891
2019-02-27 $26.18 $26.19 $25.99 $26.14 $22.95 185,411
2019-02-26 $26.27 $26.36 $26.19 $26.26 $23.06 156,342
2019-02-25 $26.38 $26.40 $26.20 $26.20 $23.01 562,664
2019-02-22 $26.25 $26.43 $26.20 $26.36 $23.15 116,114
2019-02-21 $26.07 $26.19 $25.99 $26.19 $23.00 102,498
2019-02-20 $26.27 $26.27 $26.04 $26.17 $22.98 129,673
2019-02-19 $26.27 $26.34 $26.24 $26.31 $23.10 745,202
2019-02-15 $26.18 $26.31 $26.16 $26.31 $23.10 129,691
2019-02-14 $26.10 $26.18 $26.01 $26.12 $22.94 300,960
2019-02-13 $26.08 $26.14 $25.97 $26.14 $22.95 102,279
2019-02-12 $26.28 $26.29 $26.03 $26.11 $22.93 337,736
2019-02-11 $26.23 $26.32 $26.20 $26.30 $23.10 332,419
2019-02-08 $26.22 $26.30 $26.10 $26.28 $23.08 101,655
2019-02-07 $26.03 $26.24 $25.93 $26.23 $23.03 174,961
2019-02-06 $26.25 $26.28 $26.03 $26.11 $22.93 157,486
2019-02-05 $26.15 $26.33 $26.00 $26.33 $23.12 684,806
2019-02-04 $25.95 $26.12 $25.78 $26.12 $22.94 227,273
2019-02-01 $26.07 $26.09 $25.65 $25.97 $22.81 514,687
2019-01-31 $25.99 $26.10 $25.80 $26.09 $22.91 533,465
2019-01-30 $25.82 $26.12 $25.77 $26.08 $22.90 334,389
2019-01-29 $25.69 $25.83 $25.66 $25.83 $22.68 364,525
2019-01-28 $25.26 $25.59 $25.26 $25.58 $22.46 365,594
2019-01-25 $25.10 $25.34 $25.10 $25.34 $22.25 88,156
2019-01-24 $24.95 $25.01 $24.84 $24.97 $21.93 152,155
2019-01-23 $24.88 $24.98 $24.77 $24.88 $21.85 139,530
2019-01-22 $24.89 $24.94 $24.69 $24.87 $21.84 358,011
2019-01-18 $24.91 $24.96 $24.82 $24.96 $21.92 189,504
2019-01-17 $24.75 $24.87 $24.72 $24.83 $21.80 957,565
2019-01-16 $24.63 $24.84 $24.63 $24.80 $21.78 139,753
2019-01-15 $24.49 $24.66 $24.46 $24.58 $21.58 357,287
2019-01-14 $24.48 $24.55 $24.40 $24.43 $21.45 260,965
2019-01-11 $24.46 $24.57 $24.42 $24.57 $21.58 337,309
2019-01-10 $24.16 $24.51 $24.16 $24.46 $21.48 317,288
2019-01-09 $24.23 $24.39 $24.04 $24.19 $21.24 493,737
2019-01-08 $23.86 $24.20 $23.84 $24.18 $21.23 185,380
2019-01-07 $23.58 $23.85 $23.58 $23.74 $20.85 432,701
2019-01-04 $23.37 $23.73 $23.36 $23.64 $20.76 266,564
2019-01-03 $23.11 $23.50 $23.11 $23.28 $20.44 379,696
2019-01-02 $23.33 $23.35 $23.03 $23.14 $20.32 205,173
2018-12-31 $23.56 $23.56 $23.26 $23.42 $20.57 1,005,715
2018-12-28 $23.57 $23.71 $23.33 $23.54 $20.67 704,975
2018-12-27 $23.20 $23.46 $22.87 $23.44 $20.58 980,431
2018-12-26 $22.91 $23.50 $22.73 $23.46 $20.60 924,906
2018-12-24 $23.44 $23.45 $22.76 $22.86 $20.07 366,529
2018-12-21 $23.74 $24.06 $23.39 $23.42 $20.57 764,035
2018-12-20 $24.04 $24.08 $23.66 $23.79 $20.89 731,422
2018-12-19 $24.28 $24.37 $23.88 $24.01 $21.08 227,631
2018-12-18 $24.21 $24.38 $24.17 $24.29 $21.33 530,910
2018-12-17 $24.98 $25.10 $24.20 $24.25 $21.08 216,623
2018-12-14 $24.93 $25.06 $24.89 $25.01 $21.74 136,688
2018-12-13 $24.94 $25.19 $24.94 $25.03 $21.76 186,288
2018-12-12 $25.40 $25.43 $24.94 $24.95 $21.69 987,697
2018-12-11 $25.33 $25.41 $25.21 $25.25 $21.95 153,105
2018-12-10 $25.38 $25.38 $24.96 $25.26 $21.96 452,206
2018-12-07 $25.66 $25.66 $25.32 $25.41 $22.09 142,899
2018-12-06 $25.07 $25.64 $24.82 $25.64 $22.29 173,615
2018-12-04 $25.47 $25.51 $25.01 $25.08 $21.80 173,732
2018-12-03 $25.43 $25.45 $25.23 $25.45 $22.12 397,853
2018-11-30 $25.14 $25.32 $25.11 $25.29 $21.98 569,978
2018-11-29 $25.26 $25.36 $25.11 $25.24 $21.94 517,764
2018-11-28 $25.11 $25.40 $25.05 $25.37 $22.05 504,152
2018-11-27 $24.98 $25.12 $24.95 $25.08 $21.80 116,651
2018-11-26 $25.08 $25.14 $24.97 $25.03 $21.76 624,650
2018-11-23 $24.95 $25.02 $24.84 $24.95 $21.69 41,789
2018-11-21 $24.95 $25.11 $24.91 $24.92 $21.66 128,216
2018-11-20 $24.95 $25.04 $24.84 $24.87 $21.62 105,569
2018-11-19 $25.10 $25.19 $24.93 $25.06 $21.78 96,034
2018-11-16 $24.85 $25.09 $24.85 $25.09 $21.81 127,456
2018-11-15 $24.97 $24.97 $24.71 $24.88 $21.63 145,190
2018-11-14 $25.19 $25.24 $25.00 $25.10 $21.82 234,622
2018-11-13 $25.13 $25.18 $24.96 $25.08 $21.80 162,487
2018-11-12 $25.11 $25.26 $25.00 $25.00 $21.73 134,087
2018-11-09 $25.10 $25.15 $24.97 $25.07 $21.79 99,862
2018-11-08 $25.09 $25.14 $24.99 $25.14 $21.85 259,972
2018-11-07 $24.97 $25.17 $24.92 $25.17 $21.88 179,175
2018-11-06 $24.67 $24.79 $24.66 $24.78 $21.54 91,760
2018-11-05 $24.39 $24.69 $24.37 $24.66 $21.44 338,368
2018-11-02 $24.59 $24.60 $24.16 $24.32 $21.14 334,014
2018-11-01 $24.47 $24.60 $24.41 $24.55 $21.34 105,086
2018-10-31 $24.62 $24.63 $24.35 $24.37 $21.18 368,107
2018-10-30 $24.50 $24.79 $24.45 $24.65 $21.43 235,082
2018-10-29 $24.47 $24.63 $24.32 $24.44 $21.25 231,213
2018-10-26 $24.54 $24.54 $24.13 $24.28 $21.11 187,904
2018-10-25 $24.45 $24.76 $24.38 $24.68 $21.45 125,130
2018-10-24 $24.31 $24.50 $24.27 $24.29 $21.12 136,366
2018-10-23 $24.11 $24.38 $23.99 $24.32 $21.14 335,141
2018-10-22 $24.49 $24.58 $24.24 $24.26 $21.09 275,708
2018-10-19 $24.40 $24.56 $24.40 $24.47 $21.27 114,619
2018-10-18 $24.44 $24.56 $24.31 $24.34 $21.16 87,595
2018-10-17 $24.41 $24.52 $24.32 $24.45 $21.25 142,329
2018-10-16 $24.16 $24.52 $24.11 $24.48 $21.28 114,831
2018-10-15 $23.95 $24.17 $23.93 $24.04 $20.90 311,642
2018-10-12 $24.11 $24.19 $23.85 $24.01 $20.87 152,982
2018-10-11 $24.52 $24.52 $24.01 $24.01 $20.87 243,148
2018-10-10 $24.77 $24.82 $24.46 $24.51 $21.31 170,245
2018-10-09 $24.71 $24.84 $24.68 $24.84 $21.59 166,647
2018-10-08 $24.39 $24.73 $24.39 $24.70 $21.47 484,963
2018-10-05 $24.42 $24.48 $24.34 $24.43 $21.24 185,775
2018-10-04 $24.60 $24.60 $24.31 $24.37 $21.18 170,309
2018-10-03 $24.95 $24.99 $24.62 $24.71 $21.48 174,151
2018-10-02 $24.99 $25.03 $24.91 $24.96 $21.70 396,950
2018-10-01 $25.24 $25.24 $25.03 $25.07 $21.79 323,589
2018-09-28 $24.96 $25.22 $24.95 $25.22 $21.92 267,765
2018-09-27 $24.97 $25.13 $24.97 $25.03 $21.76 63,118
2018-09-26 $25.20 $25.21 $24.98 $25.00 $21.73 79,637
2018-09-25 $25.63 $25.75 $25.61 $25.62 $21.82 112,931
2018-09-24 $25.95 $25.95 $25.55 $25.66 $21.85 185,226
2018-09-21 $25.90 $26.03 $25.89 $25.95 $22.10 98,797
2018-09-20 $25.86 $26.04 $25.78 $26.04 $22.18 88,183
2018-09-19 $26.05 $26.06 $25.81 $25.82 $21.99 91,541
2018-09-18 $26.17 $26.20 $26.05 $26.12 $22.24 120,763
2018-09-17 $26.06 $26.18 $26.05 $26.11 $22.24 83,048
2018-09-14 $26.18 $26.18 $25.91 $26.05 $22.18 88,007
2018-09-13 $26.21 $26.28 $26.17 $26.22 $22.33 137,350
2018-09-12 $26.10 $26.20 $26.01 $26.13 $22.25 82,218
2018-09-11 $25.98 $26.13 $25.96 $26.04 $22.18 74,144
2018-09-10 $26.01 $26.12 $26.00 $26.03 $22.17 103,055
2018-09-07 $26.10 $26.10 $25.90 $25.97 $22.12 157,886
2018-09-06 $26.15 $26.27 $26.15 $26.21 $22.32 158,504
2018-09-05 $26.02 $26.19 $25.93 $26.15 $22.27 118,122
2018-09-04 $26.23 $26.23 $26.00 $26.04 $22.18 158,806
2018-08-31 $26.30 $26.37 $26.20 $26.30 $22.40 76,658
2018-08-30 $26.38 $26.40 $26.21 $26.25 $22.35 101,996
2018-08-29 $26.45 $26.52 $26.37 $26.45 $22.53 132,858
2018-08-28 $26.25 $26.44 $26.21 $26.44 $22.52 80,674
2018-08-27 $26.24 $26.28 $26.14 $26.25 $22.35 167,849
2018-08-24 $26.07 $26.22 $26.07 $26.20 $22.31 65,527
2018-08-23 $26.13 $26.16 $26.06 $26.09 $22.22 176,686
2018-08-22 $26.26 $26.26 $26.11 $26.17 $22.29 68,037
2018-08-21 $26.38 $26.38 $26.21 $26.28 $22.38 156,985
2018-08-20 $26.39 $26.47 $26.36 $26.38 $22.47 147,806
2018-08-17 $26.09 $26.34 $26.05 $26.34 $22.43 1,469,367
2018-08-16 $25.92 $26.08 $25.92 $26.05 $22.19 73,180
2018-08-15 $25.70 $25.89 $25.50 $25.86 $22.02 133,541
2018-08-14 $25.65 $25.79 $25.63 $25.72 $21.90 85,513
2018-08-13 $25.70 $25.73 $25.62 $25.64 $21.84 129,462
2018-08-10 $25.86 $25.87 $25.66 $25.69 $21.87 116,092
2018-08-09 $26.00 $26.05 $25.96 $25.99 $22.13 741,772
2018-08-08 $26.09 $26.09 $25.95 $26.00 $22.14 190,718
2018-08-07 $26.14 $26.14 $26.02 $26.10 $22.23 151,505
2018-08-06 $26.08 $26.13 $26.04 $26.11 $22.24 151,494
2018-08-03 $25.93 $26.13 $25.90 $26.13 $22.25 77,278
2018-08-02 $25.90 $25.93 $25.82 $25.90 $22.06 308,620
2018-08-01 $25.82 $25.93 $25.68 $25.91 $22.07 1,538,223
2018-07-31 $25.66 $26.00 $25.63 $25.89 $22.05 127,760
2018-07-30 $25.52 $25.62 $25.45 $25.59 $21.79 112,031
2018-07-27 $25.78 $25.78 $25.48 $25.53 $21.74 85,857
2018-07-26 $25.75 $25.85 $25.66 $25.70 $21.89 141,900
2018-07-25 $25.60 $25.78 $25.60 $25.76 $21.94 116,446
2018-07-24 $25.71 $25.71 $25.51 $25.58 $21.78 116,823
2018-07-23 $25.62 $25.67 $25.51 $25.60 $21.80 83,925
2018-07-20 $25.74 $25.76 $25.60 $25.65 $21.84 183,870
2018-07-19 $25.50 $25.82 $25.49 $25.72 $21.90 91,318
2018-07-18 $25.62 $25.66 $25.50 $25.62 $21.82 170,356
2018-07-17 $25.81 $25.85 $25.62 $25.67 $21.86 161,157
2018-07-16 $25.87 $25.89 $25.72 $25.81 $21.98 165,097
2018-07-13 $25.94 $25.99 $25.88 $25.89 $22.05 278,027
2018-07-12 $25.89 $25.98 $25.86 $25.92 $22.07 85,391
2018-07-11 $25.91 $25.98 $25.80 $25.80 $21.97 105,311
2018-07-10 $25.99 $26.08 $25.95 $26.01 $22.15 44,006
2018-07-09 $26.15 $26.19 $25.94 $26.01 $22.15 189,383
2018-07-06 $26.01 $26.16 $26.01 $26.09 $22.22 86,260
2018-07-05 $25.85 $25.95 $25.75 $25.95 $22.10 211,652
2018-07-03 $25.57 $25.86 $25.55 $25.67 $21.86 211,346
2018-07-02 $25.57 $25.65 $25.30 $25.52 $21.73 283,919
2018-06-29 $25.66 $25.77 $25.53 $25.66 $21.85 101,138
2018-06-28 $25.44 $25.65 $25.41 $25.63 $21.82 64,830
2018-06-27 $25.58 $25.63 $25.40 $25.40 $21.63 249,171
2018-06-26 $25.55 $25.77 $25.50 $25.56 $21.77 214,578
2018-06-25 $25.51 $25.58 $25.39 $25.51 $21.72 168,342
2018-06-22 $25.49 $25.61 $25.48 $25.60 $21.80 52,065
2018-06-21 $25.31 $25.38 $25.26 $25.34 $21.58 85,745
2018-06-20 $25.13 $25.32 $25.11 $25.32 $21.56 53,425
2018-06-19 $25.07 $25.14 $25.03 $25.05 $21.33 61,367
2018-06-18 $25.44 $25.51 $25.36 $25.49 $21.43 82,059
2018-06-15 $25.56 $25.62 $25.49 $25.52 $21.46 71,449
2018-06-14 $25.51 $25.61 $25.51 $25.53 $21.47 59,145
2018-06-13 $25.76 $25.76 $25.37 $25.40 $21.36 84,044
2018-06-12 $25.65 $25.78 $25.62 $25.75 $21.65 135,112
2018-06-11 $25.70 $25.75 $25.67 $25.68 $21.59 58,300
2018-06-08 $25.67 $25.79 $25.66 $25.78 $21.68 140,424
2018-06-07 $25.73 $25.74 $25.60 $25.68 $21.59 84,949
2018-06-06 $25.64 $25.74 $25.61 $25.73 $21.64 77,806
2018-06-05 $25.69 $25.76 $25.62 $25.66 $21.58 78,171
2018-06-04 $25.60 $25.71 $25.53 $25.69 $21.60 174,135
2018-06-01 $25.40 $25.53 $25.36 $25.51 $21.45 80,446
2018-05-31 $25.44 $25.44 $25.33 $25.38 $21.34 57,318
2018-05-30 $25.14 $25.55 $25.14 $25.51 $21.45 1,486,144
2018-05-29 $25.12 $25.16 $24.97 $25.12 $21.12 2,679,858
2018-05-25 $25.12 $25.21 $25.10 $25.15 $21.15 2,075,789
2018-05-24 $25.16 $25.24 $25.03 $25.13 $21.13 87,346
2018-05-23 $24.92 $25.15 $24.92 $25.12 $21.12 68,983
2018-05-22 $24.90 $24.95 $24.82 $24.88 $20.92 134,970
2018-05-21 $24.69 $24.89 $24.59 $24.87 $20.91 289,654
2018-05-18 $24.66 $24.68 $24.53 $24.59 $20.68 116,379
2018-05-17 $24.69 $24.75 $24.59 $24.63 $20.71 57,380
2018-05-16 $24.78 $24.87 $24.68 $24.70 $20.77 177,756
2018-05-15 $24.98 $24.98 $24.76 $24.78 $20.84 144,434
2018-05-14 $25.37 $25.38 $25.14 $25.21 $21.20 106,926
2018-05-11 $25.48 $25.50 $25.32 $25.35 $21.32 198,151
2018-05-10 $25.32 $25.44 $25.30 $25.40 $21.36 495,152
2018-05-09 $25.08 $25.27 $25.08 $25.23 $21.22 116,374
2018-05-08 $25.15 $25.15 $25.05 $25.11 $21.11 312,780
2018-05-07 $25.06 $25.24 $25.06 $25.24 $21.22 114,160
2018-05-04 $24.82 $25.10 $24.82 $25.05 $21.06 80,781
2018-05-03 $24.87 $24.96 $24.78 $24.92 $20.95 95,709
2018-05-02 $24.95 $24.95 $24.70 $24.84 $20.89 476,906
2018-05-01 $24.79 $25.00 $24.76 $24.98 $21.01 134,915
2018-04-30 $24.88 $24.96 $24.80 $24.80 $20.85 106,156
2018-04-27 $24.54 $24.86 $24.53 $24.82 $20.87 614,945
2018-04-26 $24.31 $24.62 $24.31 $24.54 $20.64 203,904
2018-04-25 $24.18 $24.27 $24.07 $24.20 $20.35 92,804
2018-04-24 $24.42 $24.42 $24.17 $24.27 $20.41 124,289
2018-04-23 $24.27 $24.31 $24.16 $24.19 $20.34 120,956
2018-04-20 $24.44 $24.47 $24.27 $24.30 $20.43 85,016
2018-04-19 $24.70 $24.70 $24.38 $24.49 $20.59 68,578
2018-04-18 $24.82 $24.88 $24.76 $24.78 $20.84 57,029
2018-04-17 $24.64 $24.89 $24.58 $24.82 $20.87 135,301
2018-04-16 $24.50 $24.63 $24.46 $24.58 $20.67 111,477
2018-04-13 $24.39 $24.48 $24.35 $24.48 $20.58 117,310
2018-04-12 $24.60 $24.60 $24.36 $24.41 $20.53 78,673
2018-04-11 $24.51 $24.71 $24.51 $24.57 $20.66 118,817
2018-04-10 $24.58 $24.64 $24.53 $24.58 $20.67 66,744
2018-04-09 $24.58 $24.65 $24.46 $24.50 $20.60 88,141
2018-04-06 $24.63 $24.75 $24.42 $24.47 $20.57 106,649
2018-04-05 $24.72 $24.72 $24.51 $24.63 $20.71 53,608
2018-04-04 $24.40 $24.73 $24.33 $24.73 $20.79 69,639
2018-04-03 $24.29 $24.56 $24.28 $24.50 $20.60 90,878
2018-04-02 $24.60 $24.83 $24.11 $24.22 $20.37 272,893
2018-03-29 $24.54 $24.60 $24.46 $24.56 $20.65 95,649
2018-03-28 $24.11 $24.51 $24.11 $24.43 $20.54 137,685
2018-03-27 $24.04 $24.24 $23.86 $24.00 $20.18 103,377
2018-03-26 $23.86 $24.06 $23.80 $24.03 $20.21 65,188
2018-03-23 $24.10 $24.10 $23.72 $23.75 $19.97 89,074
2018-03-22 $24.16 $24.36 $24.03 $24.03 $20.21 82,304
2018-03-21 $24.59 $24.70 $24.44 $24.56 $20.43 62,751
2018-03-20 $24.71 $24.79 $24.55 $24.61 $20.48 64,425
2018-03-19 $24.80 $24.80 $24.57 $24.70 $20.55 74,390
2018-03-16 $24.66 $24.79 $24.61 $24.77 $20.61 91,879
2018-03-15 $24.73 $24.74 $24.58 $24.68 $20.53 157,688
2018-03-14 $24.78 $24.79 $24.64 $24.73 $20.58 114,653
2018-03-13 $24.75 $24.85 $24.62 $24.63 $20.49 105,797
2018-03-12 $24.66 $24.73 $24.62 $24.71 $20.56 107,783
2018-03-09 $24.55 $24.69 $24.46 $24.69 $20.54 127,032
2018-03-08 $24.58 $24.59 $24.47 $24.55 $20.43 97,446
2018-03-07 $24.34 $24.55 $24.34 $24.55 $20.43 84,828
2018-03-06 $24.37 $24.41 $24.17 $24.37 $20.28 130,992
2018-03-05 $24.05 $24.39 $23.99 $24.32 $20.24 156,122
2018-03-02 $23.98 $24.14 $23.89 $24.13 $20.08 270,535
2018-03-01 $24.05 $24.25 $23.91 $24.02 $19.99 367,414
2018-02-28 $24.09 $24.23 $24.00 $24.00 $19.97 135,771
2018-02-27 $24.59 $24.59 $24.10 $24.10 $20.05 106,900
2018-02-26 $24.56 $24.62 $24.43 $24.59 $20.46 169,939
2018-02-23 $24.32 $24.49 $24.26 $24.49 $20.38 152,233
2018-02-22 $24.06 $24.29 $24.03 $24.14 $20.09 169,763
2018-02-21 $24.27 $24.34 $23.94 $23.94 $19.92 141,920
2018-02-20 $24.45 $24.60 $24.27 $24.31 $20.23 280,337
2018-02-16 $24.42 $24.57 $24.38 $24.53 $20.41 82,586
2018-02-15 $24.16 $24.38 $24.16 $24.34 $20.25 130,630
2018-02-14 $23.99 $24.15 $23.80 $24.15 $20.09 121,361
2018-02-13 $24.03 $24.20 $23.91 $24.17 $20.11 97,010
2018-02-12 $24.10 $24.13 $23.60 $24.07 $20.03 397,282
2018-02-09 $23.72 $24.11 $23.40 $23.96 $19.94 151,839
2018-02-08 $24.05 $24.15 $23.55 $23.55 $19.59 104,284
2018-02-07 $24.23 $24.48 $24.13 $24.13 $20.08 252,715
2018-02-06 $23.90 $24.37 $23.78 $24.32 $20.24 305,724
2018-02-05 $24.81 $24.90 $24.15 $24.15 $20.09 176,473
2018-02-02 $25.06 $25.11 $24.86 $24.95 $20.76 466,775
2018-02-01 $25.61 $25.68 $25.27 $25.30 $21.05 503,703
2018-01-31 $25.45 $25.69 $25.42 $25.69 $21.38 182,429
2018-01-30 $25.49 $25.49 $25.30 $25.33 $21.08 137,588
2018-01-29 $25.66 $25.67 $25.46 $25.51 $21.23 114,827
2018-01-26 $25.86 $25.90 $25.75 $25.85 $21.51 111,166
2018-01-25 $25.90 $25.92 $25.71 $25.81 $21.47 156,697
2018-01-24 $25.92 $25.97 $25.80 $25.88 $21.53 226,255
2018-01-23 $25.70 $25.89 $25.68 $25.89 $21.54 102,084
2018-01-22 $25.48 $25.64 $25.41 $25.63 $21.33 114,162
2018-01-19 $25.38 $25.42 $25.29 $25.42 $21.15 222,531
2018-01-18 $25.45 $25.46 $25.29 $25.34 $21.08 179,197
2018-01-17 $25.35 $25.58 $25.35 $25.50 $21.22 157,318
2018-01-16 $25.34 $25.59 $25.28 $25.29 $21.04 514,871
2018-01-12 $25.35 $25.35 $25.22 $25.28 $21.03 163,721
2018-01-11 $25.36 $25.43 $25.28 $25.32 $21.07 197,930
2018-01-10 $25.55 $25.55 $25.30 $25.39 $21.12 649,345
2018-01-09 $25.85 $25.85 $25.64 $25.67 $21.36 576,748
2018-01-08 $25.80 $25.86 $25.75 $25.82 $21.48 117,201
2018-01-05 $25.76 $25.80 $25.71 $25.78 $21.45 246,989
2018-01-04 $26.03 $26.03 $25.71 $25.73 $21.41 199,656
2018-01-03 $26.12 $26.12 $26.00 $26.09 $21.71 950,904
2018-01-02 $26.09 $26.13 $26.01 $26.05 $21.67 436,914
2017-12-29 $26.15 $26.17 $26.06 $26.09 $21.71 191,783
2017-12-28 $26.02 $26.09 $25.96 $26.09 $21.71 158,433
2017-12-27 $25.90 $26.00 $25.90 $25.97 $21.59 79,112
2017-12-26 $25.76 $25.89 $25.76 $25.84 $21.49 81,579
2017-12-22 $25.59 $25.75 $25.59 $25.74 $21.40 172,763
2017-12-21 $25.79 $25.79 $25.62 $25.64 $21.32 163,512
2017-12-20 $26.20 $26.23 $25.95 $25.97 $21.38 141,326
2017-12-19 $26.59 $26.59 $26.15 $26.21 $21.58 215,300
2017-12-18 $26.50 $26.68 $26.48 $26.58 $21.88 147,677
2017-12-15 $26.27 $26.42 $26.27 $26.39 $21.73 116,683
2017-12-14 $26.28 $26.30 $26.20 $26.25 $21.61 129,353
2017-12-13 $26.25 $26.33 $26.21 $26.28 $21.64 57,345
2017-12-12 $26.06 $26.19 $25.99 $26.17 $21.55 70,252
2017-12-11 $26.03 $26.03 $25.96 $25.99 $21.40 61,469
2017-12-08 $25.95 $26.04 $25.89 $26.03 $21.43 103,305
2017-12-07 $25.86 $25.93 $25.79 $25.89 $21.32 53,369
2017-12-06 $25.89 $25.93 $25.76 $25.84 $21.27 195,103
2017-12-05 $26.03 $26.05 $25.88 $25.88 $21.31 157,239
2017-12-04 $26.15 $26.19 $26.03 $26.04 $21.44 168,691
2017-12-01 $26.12 $26.12 $25.90 $26.10 $21.49 84,108
2017-11-30 $26.05 $26.12 $26.00 $26.03 $21.43 124,277
2017-11-29 $25.94 $26.03 $25.87 $25.96 $21.37 73,499
2017-11-28 $26.08 $26.08 $25.87 $25.96 $21.37 83,198
2017-11-27 $26.15 $26.15 $26.02 $26.03 $21.43 271,419
2017-11-24 $26.10 $26.14 $26.09 $26.10 $21.49 23,026
2017-11-22 $26.05 $26.10 $26.01 $26.05 $21.45 127,952
2017-11-21 $25.96 $26.05 $25.96 $26.03 $21.43 209,007
2017-11-20 $25.99 $25.99 $25.87 $25.92 $21.34 105,248
2017-11-17 $25.93 $26.01 $25.91 $25.96 $21.37 93,468
2017-11-16 $25.79 $26.01 $25.79 $25.95 $21.37 113,285
2017-11-15 $25.88 $25.88 $25.74 $25.77 $21.22 177,579
2017-11-14 $25.88 $25.92 $25.84 $25.90 $21.32 2,910,562
2017-11-13 $25.83 $25.95 $25.79 $25.91 $21.33 82,006
2017-11-10 $25.77 $25.92 $25.72 $25.86 $21.29 176,022
2017-11-09 $25.74 $25.94 $25.74 $25.88 $21.31 1,002,254
2017-11-08 $25.73 $25.86 $25.73 $25.83 $21.27 293,786
2017-11-07 $25.53 $25.73 $25.53 $25.70 $21.16 107,518
2017-11-06 $25.40 $25.59 $25.40 $25.53 $21.02 87,063
2017-11-03 $25.46 $25.50 $25.39 $25.44 $20.95 233,167
2017-11-02 $25.41 $25.55 $25.36 $25.50 $20.99 119,999
2017-11-01 $25.33 $25.40 $25.23 $25.34 $20.86 155,196
2017-10-31 $25.30 $25.31 $25.13 $25.31 $20.84 110,688
2017-10-30 $25.22 $25.26 $25.20 $25.22 $20.76 110,610
2017-10-27 $25.16 $25.30 $25.00 $25.27 $20.81 65,920
2017-10-26 $25.36 $25.36 $25.10 $25.18 $20.73 256,157
2017-10-25 $25.32 $25.41 $25.19 $25.28 $20.81 211,903
2017-10-24 $25.48 $25.55 $25.33 $25.39 $20.90 131,911
2017-10-23 $25.64 $25.64 $25.48 $25.52 $21.01 138,712
2017-10-20 $25.74 $25.74 $25.57 $25.66 $21.13 89,408
2017-10-19 $25.84 $25.85 $25.71 $25.75 $21.20 79,625
2017-10-18 $25.81 $25.88 $25.77 $25.87 $21.30 64,923
2017-10-17 $25.76 $25.86 $25.75 $25.81 $21.25 63,998
2017-10-16 $25.95 $25.95 $25.80 $25.86 $21.29 225,802
2017-10-13 $25.96 $26.01 $25.89 $25.96 $21.37 52,598
2017-10-12 $25.79 $25.89 $25.71 $25.85 $21.28 36,641
2017-10-11 $25.72 $25.80 $25.71 $25.76 $21.21 110,872
2017-10-10 $25.61 $25.77 $25.61 $25.68 $21.14 52,293
2017-10-09 $25.58 $25.62 $25.52 $25.54 $21.03 44,380
2017-10-06 $25.52 $25.55 $25.33 $25.53 $21.02 83,701
2017-10-05 $25.57 $25.70 $25.57 $25.62 $21.09 54,892
2017-10-04 $25.51 $25.58 $25.45 $25.58 $21.06 110,044
2017-10-03 $25.50 $25.56 $25.47 $25.54 $21.03 104,689
2017-10-02 $25.56 $25.61 $25.51 $25.55 $21.04 1,236,912
2017-09-29 $25.58 $25.59 $25.48 $25.59 $21.07 64,179
2017-09-28 $25.33 $25.52 $25.33 $25.52 $21.01 63,403
2017-09-27 $25.57 $25.57 $25.35 $25.37 $20.89 127,872
2017-09-26 $25.62 $25.68 $25.56 $25.64 $21.11 90,337
2017-09-25 $25.71 $25.85 $25.71 $25.78 $21.04 48,807
2017-09-22 $25.90 $25.90 $25.72 $25.73 $21.00 45,506
2017-09-21 $25.89 $25.96 $25.82 $25.82 $21.08 242,611
2017-09-20 $26.08 $26.08 $25.83 $25.95 $21.18 457,129
2017-09-19 $26.18 $26.18 $25.96 $25.99 $21.22 75,566
2017-09-18 $26.30 $26.32 $26.07 $26.16 $21.35 83,443
2017-09-15 $26.21 $26.30 $26.13 $26.27 $21.44 48,775
2017-09-14 $26.00 $26.23 $26.00 $26.23 $21.41 46,621
2017-09-13 $26.14 $26.14 $25.98 $26.05 $21.26 82,665
2017-09-12 $26.42 $26.42 $26.11 $26.17 $21.36 63,760
2017-09-11 $26.22 $26.43 $26.22 $26.38 $21.53 40,440
2017-09-08 $26.14 $26.31 $26.14 $26.22 $21.40 62,366
2017-09-07 $26.07 $26.24 $26.07 $26.20 $21.39 53,266
2017-09-06 $25.98 $26.17 $25.98 $26.03 $21.25 74,489
2017-09-05 $26.01 $26.07 $25.81 $25.91 $21.15 66,066
2017-09-01 $25.91 $26.03 $25.86 $25.96 $21.19 64,354
2017-08-31 $25.80 $25.94 $25.77 $25.89 $21.13 82,332
2017-08-30 $25.62 $25.74 $25.54 $25.73 $21.00 127,096
2017-08-29 $25.68 $25.73 $25.61 $25.65 $20.94 75,292
2017-08-28 $25.78 $25.81 $25.60 $25.64 $20.93 64,799
2017-08-25 $25.69 $25.85 $25.65 $25.77 $21.04 140,687
2017-08-24 $25.80 $25.93 $25.69 $25.69 $20.97 36,581
2017-08-23 $25.61 $25.84 $25.61 $25.82 $21.08 46,110
2017-08-22 $25.77 $25.77 $25.61 $25.65 $20.94 91,128
2017-08-21 $25.55 $25.75 $25.50 $25.73 $21.00 213,473
2017-08-18 $25.66 $25.66 $25.46 $25.55 $20.86 68,104
2017-08-17 $25.79 $25.84 $25.62 $25.62 $20.91 72,368
2017-08-16 $25.72 $25.84 $25.72 $25.79 $21.05 89,981
2017-08-15 $25.68 $25.68 $25.50 $25.66 $20.95 93,389
2017-08-14 $25.49 $25.75 $25.49 $25.73 $21.00 44,831
2017-08-11 $25.53 $25.53 $25.31 $25.39 $20.73 60,782
2017-08-10 $25.67 $25.69 $25.50 $25.52 $20.83 158,635
2017-08-09 $25.70 $25.74 $25.64 $25.69 $20.97 84,995
2017-08-08 $25.86 $25.88 $25.71 $25.74 $21.01 85,526
2017-08-07 $25.86 $25.89 $25.80 $25.85 $21.10 113,248
2017-08-04 $25.85 $25.93 $25.84 $25.89 $21.13 62,762
2017-08-03 $25.90 $25.96 $25.80 $25.85 $21.10 75,087
2017-08-02 $26.02 $26.02 $25.81 $25.88 $21.13 106,058
2017-08-01 $26.02 $26.09 $25.90 $26.04 $21.26 42,512
2017-07-31 $25.92 $25.98 $25.80 $25.96 $21.19 61,693
2017-07-28 $25.96 $26.03 $25.90 $25.93 $21.17 37,513
2017-07-27 $25.94 $26.05 $25.78 $25.94 $21.17 82,105
2017-07-26 $25.79 $25.98 $25.75 $25.93 $21.17 89,929
2017-07-25 $25.79 $25.79 $25.68 $25.79 $21.05 61,201
2017-07-24 $25.76 $25.78 $25.69 $25.74 $21.01 37,786
2017-07-21 $25.82 $25.82 $25.65 $25.77 $21.04 81,729
2017-07-20 $25.89 $25.89 $25.75 $25.75 $21.02 160,355
2017-07-19 $25.72 $25.85 $25.68 $25.84 $21.09 65,439
2017-07-18 $25.66 $25.68 $25.53 $25.66 $20.95 240,652
2017-07-17 $25.42 $25.57 $25.38 $25.52 $20.83 47,319
2017-07-14 $25.30 $25.43 $25.25 $25.37 $20.71 223,616
2017-07-13 $25.18 $25.23 $25.11 $25.15 $20.53 153,679
2017-07-12 $25.00 $25.16 $25.00 $25.07 $20.46 101,008
2017-07-11 $24.89 $24.93 $24.71 $24.85 $20.28 131,563
2017-07-10 $25.15 $25.15 $24.90 $24.94 $20.36 64,858
2017-07-07 $25.03 $25.16 $24.98 $25.11 $20.50 53,211
2017-07-06 $25.32 $25.32 $24.99 $25.03 $20.43 186,355
2017-07-05 $25.64 $25.64 $25.34 $25.35 $20.69 135,029
2017-07-03 $25.52 $25.69 $25.46 $25.66 $20.95 16,234
2017-06-30 $25.56 $25.61 $25.44 $25.46 $20.78 94,169
2017-06-29 $25.69 $25.69 $25.51 $25.55 $20.86 136,269
2017-06-28 $25.80 $25.85 $25.73 $25.78 $21.04 229,127
2017-06-27 $25.84 $25.88 $25.70 $25.71 $20.99 58,107
2017-06-26 $25.89 $25.96 $25.85 $25.89 $21.13 47,281
2017-06-23 $25.73 $25.87 $25.68 $25.79 $21.05 66,354
2017-06-22 $25.65 $25.72 $25.57 $25.68 $20.96 54,872
2017-06-21 $25.76 $25.77 $25.58 $25.67 $20.95 77,815
2017-06-20 $25.92 $25.92 $25.63 $25.76 $21.03 102,240
2017-06-19 $26.20 $26.20 $26.11 $26.15 $21.13 36,232
2017-06-16 $26.20 $26.20 $26.08 $26.20 $21.17 33,285
2017-06-15 $26.06 $26.22 $26.00 $26.16 $21.14 59,468
2017-06-14 $26.23 $26.28 $26.09 $26.16 $21.14 100,994
2017-06-13 $26.05 $26.10 $25.96 $26.10 $21.09 38,357
2017-06-12 $25.77 $25.98 $25.77 $25.98 $20.99 280,189
2017-06-09 $25.68 $25.82 $25.58 $25.75 $20.81 72,960
2017-06-08 $25.79 $25.79 $25.53 $25.73 $20.79 81,034
2017-06-07 $25.68 $25.82 $25.68 $25.80 $20.85 30,084
2017-06-06 $25.75 $25.75 $25.59 $25.62 $20.70 82,637
2017-06-05 $25.83 $25.83 $25.68 $25.73 $20.79 45,764
2017-06-02 $25.71 $25.86 $25.71 $25.83 $20.87 300,100
2017-06-01 $25.50 $25.63 $25.43 $25.63 $20.71 48,816
2017-05-31 $25.49 $25.52 $25.39 $25.47 $20.58 159,155
2017-05-30 $25.53 $25.53 $25.39 $25.44 $20.56 70,718
2017-05-26 $25.67 $25.67 $25.45 $25.48 $20.59 276,142
2017-05-25 $25.64 $25.74 $25.62 $25.63 $20.71 89,526
2017-05-24 $25.56 $25.65 $25.53 $25.65 $20.73 89,549
2017-05-23 $25.48 $25.57 $25.46 $25.49 $20.60 72,517
2017-05-22 $25.48 $25.54 $25.43 $25.48 $20.59 56,181
2017-05-19 $25.35 $25.50 $25.22 $25.42 $20.54 104,951
2017-05-18 $25.17 $25.28 $25.05 $25.27 $20.42 49,195
2017-05-17 $25.13 $25.23 $25.09 $25.16 $20.33 160,185
2017-05-16 $25.32 $25.32 $25.09 $25.16 $20.33 87,288
2017-05-15 $25.23 $25.37 $25.18 $25.25 $20.40 64,438
2017-05-12 $25.21 $25.25 $25.14 $25.18 $20.35 44,661
2017-05-11 $25.22 $25.26 $25.09 $25.25 $20.40 60,007
2017-05-10 $25.00 $25.39 $25.00 $25.32 $20.46 147,447
2017-05-09 $25.37 $25.37 $25.09 $25.19 $20.35 104,783
2017-05-08 $25.42 $25.43 $25.18 $25.27 $20.42 58,643
2017-05-05 $25.32 $25.39 $25.30 $25.39 $20.52 132,546
2017-05-04 $25.28 $25.28 $25.05 $25.24 $20.39 74,515
2017-05-03 $25.63 $25.63 $25.31 $25.36 $20.49 195,133
2017-05-02 $25.68 $25.71 $25.55 $25.64 $20.72 79,724
2017-05-01 $25.57 $25.66 $25.44 $25.61 $20.69 72,308
2017-04-28 $25.65 $25.65 $25.40 $25.46 $20.57 51,161
2017-04-27 $25.77 $25.80 $25.63 $25.65 $20.73 73,027
2017-04-26 $25.86 $25.91 $25.69 $25.73 $20.79 53,853
2017-04-25 $25.86 $25.95 $25.82 $25.92 $20.94 74,577
2017-04-24 $26.07 $26.14 $25.67 $25.84 $20.88 48,183
2017-04-21 $26.00 $26.07 $25.93 $25.98 $20.99 82,718
2017-04-20 $26.05 $26.08 $25.94 $26.05 $21.05 69,451
2017-04-19 $26.10 $26.14 $25.98 $26.03 $21.03 46,763
2017-04-18 $26.08 $26.15 $26.03 $26.13 $21.11 90,535
2017-04-17 $25.92 $26.08 $25.92 $26.05 $21.05 2,840,456
2017-04-13 $25.89 $25.93 $25.80 $25.83 $20.87 173,896
2017-04-12 $25.92 $25.94 $25.80 $25.88 $20.91 61,182
2017-04-11 $25.68 $25.87 $25.68 $25.81 $20.85 62,122
2017-04-10 $25.59 $25.69 $25.52 $25.66 $20.73 82,709
2017-04-07 $25.60 $25.68 $25.57 $25.57 $20.66 48,875
2017-04-06 $25.50 $25.58 $25.36 $25.55 $20.64 51,339
2017-04-05 $25.41 $25.52 $25.39 $25.41 $20.53 61,487
2017-04-04 $25.36 $25.49 $25.27 $25.32 $20.46 1,031,611
2017-04-03 $25.39 $25.39 $25.25 $25.35 $20.48 108,516
2017-03-31 $25.28 $25.42 $25.19 $25.34 $20.48 79,003
2017-03-30 $25.27 $25.27 $25.09 $25.22 $20.38 112,871
2017-03-29 $25.16 $25.23 $25.06 $25.23 $20.39 57,008
2017-03-28 $25.12 $25.15 $24.91 $25.14 $20.31 76,012
2017-03-27 $25.14 $25.23 $25.01 $25.07 $20.26 41,537
2017-03-24 $25.29 $25.30 $25.18 $25.21 $20.37 77,809
2017-03-23 $25.33 $25.55 $25.28 $25.43 $20.35 50,205
2017-03-22 $25.36 $25.36 $25.10 $25.29 $20.24 43,696
2017-03-21 $25.44 $25.44 $25.21 $25.24 $20.20 76,707
2017-03-20 $25.45 $25.45 $25.30 $25.36 $20.29 143,539
2017-03-17 $25.35 $25.44 $25.30 $25.39 $20.32 70,059
2017-03-16 $25.27 $25.37 $25.22 $25.28 $20.23 249,758
2017-03-15 $24.84 $25.28 $24.79 $25.23 $20.19 51,786
2017-03-14 $24.75 $24.75 $24.60 $24.70 $19.76 135,330
2017-03-13 $24.77 $24.85 $24.68 $24.78 $19.83 72,288
2017-03-10 $24.94 $24.96 $24.60 $24.74 $19.80 247,679
2017-03-09 $25.04 $25.14 $24.77 $24.82 $19.86 67,845
2017-03-08 $25.39 $25.39 $25.08 $25.08 $20.07 190,203
2017-03-07 $25.57 $25.57 $25.40 $25.45 $20.36 89,738
2017-03-06 $25.69 $25.69 $25.48 $25.59 $20.48 76,904
2017-03-03 $25.74 $25.74 $25.46 $25.69 $20.56 371,564
2017-03-02 $25.72 $25.78 $25.63 $25.65 $20.52 80,840
2017-03-01 $25.92 $25.99 $25.82 $25.90 $20.72 38,477
2017-02-28 $26.02 $26.15 $25.90 $25.96 $20.77 88,744
2017-02-27 $26.05 $26.17 $25.97 $26.08 $20.87 98,634
2017-02-24 $25.91 $26.02 $25.89 $26.01 $20.81 596,314
2017-02-23 $25.95 $25.97 $25.78 $25.95 $20.76 134,782
2017-02-22 $25.88 $25.89 $25.67 $25.80 $20.64 125,206
2017-02-21 $25.64 $25.86 $25.56 $25.84 $20.68 103,498
2017-02-17 $25.63 $25.63 $25.46 $25.59 $20.48 80,855
2017-02-16 $25.55 $25.66 $25.48 $25.58 $20.47 55,212
2017-02-15 $25.46 $25.48 $25.24 $25.48 $20.39 78,420
2017-02-14 $25.61 $25.61 $25.34 $25.51 $20.41 91,651
2017-02-13 $25.59 $25.63 $25.45 $25.57 $20.46 86,407
2017-02-10 $25.46 $25.60 $25.42 $25.59 $20.48 107,705
2017-02-09 $25.47 $25.52 $25.40 $25.47 $20.38 71,198
2017-02-08 $25.32 $25.42 $25.25 $25.39 $20.32 72,480
2017-02-07 $25.29 $25.32 $25.17 $25.20 $20.16 74,117
2017-02-06 $25.33 $25.33 $25.19 $25.25 $20.20 52,700
2017-02-03 $25.35 $25.36 $25.23 $25.28 $20.23 95,758
2017-02-02 $25.10 $25.20 $25.03 $25.16 $20.13 155,988
2017-02-01 $25.25 $25.29 $24.96 $24.98 $19.99 112,825
2017-01-31 $25.04 $25.29 $25.04 $25.21 $20.17 59,506
2017-01-30 $25.08 $25.08 $24.90 $24.98 $19.99 124,825
2017-01-27 $25.39 $25.39 $25.05 $25.11 $20.09 57,476
2017-01-26 $25.44 $25.44 $25.27 $25.27 $20.22 75,438
2017-01-25 $25.50 $25.50 $25.31 $25.38 $20.31 276,972
2017-01-24 $25.54 $25.59 $25.43 $25.48 $20.39 158,364
2017-01-23 $25.24 $25.50 $25.24 $25.49 $20.40 100,733
2017-01-20 $25.20 $25.27 $25.10 $25.24 $20.20 62,386
2017-01-19 $25.32 $25.32 $25.07 $25.12 $20.10 124,894
2017-01-18 $25.39 $25.46 $25.33 $25.37 $20.30 91,026
2017-01-17 $25.25 $25.40 $25.25 $25.39 $20.32 39,876
2017-01-13 $25.32 $25.32 $25.13 $25.24 $20.20 40,070
2017-01-12 $25.25 $25.28 $25.05 $25.26 $20.21 57,531
2017-01-11 $25.38 $25.38 $25.18 $25.18 $20.15 2,572,457
2017-01-10 $25.52 $25.52 $25.33 $25.33 $20.27 214,584
2017-01-09 $25.69 $25.69 $25.50 $25.51 $20.41 136,958
2017-01-06 $25.66 $25.79 $25.61 $25.68 $20.55 60,495
2017-01-05 $25.54 $25.71 $25.35 $25.69 $20.56 119,329
2017-01-04 $25.32 $25.56 $25.26 $25.55 $20.44 81,567
2017-01-03 $25.34 $25.34 $25.09 $25.24 $20.19 59,496
2016-12-30 $24.93 $25.27 $24.93 $25.24 $20.20 70,443
2016-12-29 $24.72 $24.93 $24.72 $24.93 $19.95 44,837
2016-12-28 $24.87 $24.87 $24.60 $24.64 $19.72 150,387
2016-12-27 $24.78 $24.86 $24.75 $24.81 $19.85 43,493
2016-12-23 $24.77 $24.77 $24.65 $24.69 $19.76 242,730
2016-12-22 $24.71 $24.71 $24.50 $24.61 $19.69 64,382
2016-12-21 $25.41 $25.61 $25.25 $25.25 $19.77 47,089
2016-12-20 $25.55 $25.56 $25.41 $25.46 $19.93 127,797
2016-12-19 $25.35 $25.50 $25.31 $25.41 $19.89 41,670
2016-12-16 $24.97 $25.26 $24.97 $25.22 $19.74 30,220
2016-12-15 $25.00 $25.11 $24.88 $24.94 $19.52 113,471
2016-12-14 $25.73 $25.73 $25.08 $25.08 $19.63 28,464
2016-12-13 $25.79 $25.79 $25.51 $25.68 $20.10 48,077
2016-12-12 $25.51 $25.55 $25.38 $25.55 $20.00 63,982
2016-12-09 $25.61 $25.65 $25.41 $25.46 $19.93 194,563
2016-12-08 $25.49 $25.56 $25.28 $25.45 $19.92 167,015
2016-12-07 $25.00 $25.48 $25.00 $25.47 $19.94 65,723
2016-12-06 $24.98 $25.04 $24.85 $25.01 $19.58 77,418
2016-12-05 $24.86 $24.87 $24.66 $24.87 $19.47 48,798
2016-12-02 $24.61 $24.83 $24.53 $24.65 $19.30 48,967
2016-12-01 $24.63 $24.65 $24.37 $24.45 $19.14 75,804
2016-11-30 $25.05 $25.05 $24.70 $24.80 $19.41 83,721
2016-11-29 $24.83 $25.02 $24.83 $24.98 $19.55 141,317
2016-11-28 $24.76 $24.86 $24.71 $24.75 $19.38 51,671
2016-11-25 $24.62 $24.74 $24.55 $24.64 $19.29 28,714
2016-11-23 $24.50 $24.53 $24.37 $24.53 $19.20 52,166
2016-11-22 $24.42 $24.62 $24.34 $24.62 $19.27 88,166
2016-11-21 $24.34 $24.51 $24.28 $24.31 $19.03 89,425
2016-11-18 $24.44 $24.44 $24.24 $24.34 $19.05 675,006
2016-11-17 $24.65 $24.65 $24.35 $24.38 $19.09 66,420
2016-11-16 $24.53 $24.53 $24.32 $24.45 $19.14 26,295
2016-11-15 $24.81 $24.89 $24.49 $24.60 $19.26 33,594
2016-11-14 $24.28 $24.73 $24.24 $24.62 $19.27 97,065
2016-11-11 $24.28 $24.59 $24.28 $24.45 $19.14 21,759
2016-11-10 $24.90 $24.90 $24.19 $24.45 $19.14 89,263
2016-11-09 $24.89 $25.14 $24.72 $24.96 $19.54 52,215
2016-11-08 $25.27 $25.35 $25.13 $25.31 $19.81 37,363
2016-11-07 $25.14 $25.19 $25.04 $25.19 $19.72 69,088
2016-11-04 $24.86 $24.89 $24.69 $24.80 $19.41 76,432
2016-11-03 $25.03 $25.03 $24.76 $24.80 $19.41 83,280
2016-11-02 $25.02 $25.20 $24.90 $24.90 $19.49 49,468
2016-11-01 $25.52 $25.52 $25.00 $25.04 $19.60 59,799
2016-10-31 $25.21 $25.53 $25.21 $25.53 $19.98 116,464
2016-10-28 $25.20 $25.28 $25.05 $25.15 $19.69 120,553
2016-10-27 $25.57 $25.57 $25.11 $25.16 $19.70 86,387
2016-10-26 $26.02 $26.02 $25.55 $25.69 $20.11 73,064
2016-10-25 $26.03 $26.03 $25.92 $26.02 $20.37 65,374
2016-10-24 $26.13 $26.23 $25.95 $26.02 $20.37 70,576
2016-10-21 $26.01 $26.01 $25.87 $25.98 $20.34 66,600
2016-10-20 $26.23 $26.23 $26.02 $26.09 $20.42 18,635
2016-10-19 $26.03 $26.19 $26.03 $26.17 $20.49 211,876
2016-10-18 $26.15 $26.19 $26.03 $26.09 $20.42 190,526
2016-10-17 $25.98 $25.98 $25.88 $25.88 $20.26 10,182
2016-10-14 $26.22 $26.22 $25.91 $25.92 $20.29 251,440
2016-10-13 $25.80 $26.03 $25.77 $25.98 $20.34 72,500
2016-10-12 $25.69 $25.79 $25.61 $25.79 $20.19 123,680
2016-10-11 $25.89 $25.89 $25.53 $25.59 $20.03 47,298
2016-10-10 $25.96 $25.96 $25.87 $25.91 $20.28 16,153
2016-10-07 $26.03 $26.08 $25.68 $25.83 $20.22 29,998
2016-10-06 $25.86 $26.00 $25.65 $25.91 $20.28 14,233
2016-10-05 $26.43 $26.45 $26.00 $26.02 $20.37 51,899
2016-10-04 $26.96 $26.96 $26.34 $26.46 $20.71 111,213
2016-10-03 $27.13 $27.13 $26.82 $26.85 $21.02 32,240
2016-09-30 $27.49 $27.49 $27.22 $27.22 $21.31 44,379
2016-09-29 $27.59 $27.59 $27.19 $27.24 $21.32 183,580
2016-09-28 $27.60 $27.66 $27.42 $27.66 $21.65 71,952
2016-09-27 $27.64 $27.64 $27.40 $27.40 $21.45 39,509
2016-09-26 $27.52 $27.60 $27.45 $27.55 $21.57 30,360
2016-09-23 $27.86 $27.86 $27.57 $27.78 $21.54 19,957
2016-09-22 $27.69 $27.79 $27.68 $27.76 $21.52 123,063
2016-09-21 $27.15 $27.33 $26.83 $27.30 $21.17 35,655
2016-09-20 $27.17 $27.18 $27.00 $27.05 $20.97 54,375
2016-09-19 $26.93 $26.98 $26.87 $26.98 $20.92 19,585
2016-09-16 $26.75 $26.76 $26.68 $26.76 $20.75 32,595
2016-09-15 $26.75 $26.84 $26.62 $26.82 $20.79 36,872
2016-09-14 $26.75 $26.82 $26.69 $26.76 $20.75 73,556
2016-09-13 $27.17 $27.17 $26.66 $26.77 $20.75 40,381
2016-09-12 $26.98 $27.37 $26.93 $27.33 $21.19 39,008
2016-09-09 $27.76 $27.76 $27.05 $27.05 $20.97 38,714
2016-09-08 $28.33 $28.33 $28.00 $28.04 $21.74 22,708
2016-09-07 $28.32 $28.32 $28.12 $28.27 $21.92 51,126
2016-09-06 $28.10 $28.23 $28.00 $28.22 $21.88 30,649
2016-09-02 $28.00 $28.20 $27.87 $27.95 $21.67 50,031
2016-09-01 $27.96 $27.96 $27.68 $27.81 $21.56 44,376
2016-08-31 $27.88 $27.88 $27.67 $27.79 $21.54 57,460
2016-08-30 $27.99 $27.99 $27.68 $27.81 $21.56 39,051
2016-08-29 $27.73 $27.93 $27.73 $27.86 $21.60 32,163
2016-08-26 $28.13 $28.18 $27.64 $27.74 $21.51 18,023
2016-08-25 $27.98 $28.14 $27.96 $28.02 $21.72 30,327
2016-08-24 $28.07 $28.07 $27.84 $27.91 $21.64 22,911
2016-08-23 $28.18 $28.20 $28.05 $28.07 $21.76 65,208
2016-08-22 $27.97 $28.00 $27.87 $28.00 $21.71 95,955
2016-08-19 $27.99 $27.99 $27.82 $27.90 $21.63 21,993
2016-08-18 $28.10 $28.13 $28.01 $28.10 $21.79 26,551
2016-08-17 $28.10 $28.10 $27.78 $28.05 $21.75 25,478
2016-08-16 $28.30 $28.30 $27.96 $28.01 $21.72 100,775
2016-08-15 $28.32 $28.32 $28.22 $28.23 $21.89 37,776
2016-08-12 $28.19 $28.38 $28.12 $28.18 $21.85 35,504
2016-08-11 $28.46 $28.46 $28.04 $28.12 $21.80 28,134
2016-08-10 $28.45 $28.49 $28.28 $28.35 $21.98 24,039
2016-08-09 $28.22 $28.30 $28.17 $28.30 $21.94 20,884
2016-08-08 $28.20 $28.29 $28.16 $28.20 $21.86 19,987
2016-08-05 $28.29 $28.29 $28.13 $28.19 $21.86 47,816
2016-08-04 $28.29 $28.29 $28.14 $28.18 $21.85 60,563
2016-08-03 $28.30 $28.30 $28.05 $28.17 $21.84 37,605
2016-08-02 $28.74 $28.74 $28.27 $28.33 $21.97 45,604
2016-08-01 $28.84 $28.84 $28.57 $28.57 $22.15 11,246
2016-07-29 $28.30 $28.71 $28.30 $28.66 $22.22 14,746
2016-07-28 $28.11 $28.35 $28.10 $28.31 $21.95 23,505
2016-07-27 $28.21 $28.21 $27.83 $28.04 $21.74 16,806
2016-07-26 $28.38 $28.38 $28.15 $28.22 $21.88 40,722
2016-07-25 $28.33 $28.33 $28.13 $28.23 $21.89 21,124
2016-07-22 $28.15 $28.28 $28.12 $28.21 $21.87 275,524
2016-07-21 $28.12 $28.12 $27.94 $27.99 $21.70 138,161
2016-07-20 $28.25 $28.25 $28.05 $28.11 $21.79 20,234
2016-07-19 $27.96 $28.02 $27.82 $27.99 $21.70 22,862
2016-07-18 $27.99 $27.99 $27.87 $27.95 $21.67 15,191
2016-07-15 $27.97 $27.97 $27.74 $27.88 $21.61 29,114
2016-07-14 $28.24 $28.24 $27.91 $27.98 $21.69 27,043
2016-07-13 $28.11 $28.11 $27.98 $28.08 $21.77 61,296
2016-07-12 $28.17 $28.17 $27.90 $28.00 $21.71 107,980
2016-07-11 $27.94 $28.01 $27.79 $27.99 $21.70 36,810
2016-07-08 $27.58 $27.78 $27.55 $27.77 $21.53 23,279
2016-07-07 $27.59 $27.59 $27.23 $27.32 $21.18 17,488
2016-07-06 $27.45 $27.50 $27.33 $27.48 $21.30 34,620
2016-07-05 $27.42 $27.54 $27.39 $27.52 $21.34 39,500
2016-07-01 $27.58 $27.67 $27.49 $27.53 $21.34 129,242
2016-06-30 $27.33 $27.48 $27.15 $27.45 $21.28 36,620
2016-06-29 $27.11 $27.23 $27.06 $27.21 $21.10 121,557
2016-06-28 $26.51 $26.85 $26.51 $26.85 $20.82 29,060
2016-06-27 $26.16 $26.19 $25.95 $26.17 $20.29 161,446
2016-06-24 $26.27 $26.63 $26.02 $26.42 $20.48 37,960
2016-06-23 $27.23 $27.23 $27.08 $27.15 $21.05 33,645
2016-06-22 $27.04 $27.05 $26.90 $26.90 $20.85 22,266
2016-06-21 $27.00 $27.07 $26.91 $26.97 $20.91 29,403
2016-06-20 $27.41 $27.41 $27.08 $27.08 $20.79 16,583
2016-06-17 $26.90 $26.92 $26.73 $26.90 $20.65 96,231
2016-06-16 $26.74 $26.89 $26.57 $26.85 $20.61 26,014
2016-06-15 $26.70 $26.87 $26.63 $26.76 $20.55 20,604
2016-06-14 $26.64 $26.68 $26.47 $26.52 $20.36 39,304
2016-06-13 $26.72 $26.89 $26.68 $26.69 $20.49 17,686
2016-06-10 $26.87 $26.88 $26.67 $26.74 $20.53 132,771
2016-06-09 $26.98 $27.07 $26.95 $27.01 $20.74 41,858
2016-06-08 $26.92 $27.02 $26.87 $26.97 $20.71 22,636
2016-06-07 $26.81 $26.91 $26.81 $26.82 $20.59 18,729
2016-06-06 $26.89 $26.89 $26.59 $26.70 $20.50 21,752
2016-06-03 $26.85 $26.85 $26.67 $26.79 $20.57 44,937
2016-06-02 $26.41 $26.55 $26.38 $26.55 $20.38 23,369
2016-06-01 $26.37 $26.49 $26.34 $26.46 $20.32 16,344
2016-05-31 $26.56 $26.56 $26.35 $26.47 $20.32 47,901
2016-05-27 $26.48 $26.58 $26.41 $26.48 $20.33 9,431
2016-05-26 $26.45 $26.49 $26.37 $26.43 $20.29 131,049
2016-05-25 $26.57 $26.57 $26.21 $26.39 $20.26 367,471
2016-05-24 $26.31 $26.42 $26.28 $26.35 $20.23 82,041
2016-05-23 $26.18 $26.18 $26.07 $26.10 $20.04 13,322
2016-05-20 $26.12 $26.15 $26.05 $26.12 $20.05 10,915
2016-05-19 $26.06 $26.06 $25.80 $25.94 $19.92 19,898
2016-05-18 $26.55 $26.55 $25.94 $26.15 $20.08 49,950
2016-05-17 $26.95 $26.95 $26.45 $26.53 $20.37 20,646
2016-05-16 $26.74 $26.97 $26.69 $26.90 $20.65 28,984
2016-05-13 $26.85 $26.85 $26.59 $26.61 $20.43 21,726
2016-05-12 $27.00 $27.00 $26.69 $26.88 $20.64 119,742
2016-05-11 $27.27 $27.27 $26.84 $26.84 $20.61 20,546
2016-05-10 $27.45 $27.45 $27.30 $27.38 $21.02 28,845
2016-05-09 $27.23 $27.33 $27.16 $27.27 $20.94 73,969
2016-05-06 $26.79 $27.07 $26.78 $27.04 $20.76 12,884
2016-05-05 $26.90 $26.94 $26.84 $26.87 $20.63 6,495
2016-05-04 $26.57 $26.88 $26.57 $26.85 $20.61 18,342
2016-05-03 $26.64 $26.70 $26.53 $26.68 $20.48 52,354
2016-05-02 $26.47 $26.82 $26.47 $26.82 $20.59 37,755
2016-04-29 $26.44 $26.44 $26.13 $26.30 $20.19 19,560
2016-04-28 $26.55 $26.65 $26.32 $26.38 $20.25 123,113
2016-04-27 $26.60 $26.65 $26.43 $26.56 $20.39 21,086
2016-04-26 $26.63 $26.72 $26.58 $26.64 $20.45 27,867
2016-04-25 $26.20 $26.45 $26.20 $26.45 $20.31 23,137
2016-04-22 $26.09 $26.24 $26.09 $26.20 $20.12 8,296
2016-04-21 $26.43 $26.43 $26.00 $26.06 $20.01 19,980
2016-04-20 $26.82 $26.85 $26.52 $26.52 $20.36 21,918
2016-04-19 $26.90 $26.90 $26.70 $26.80 $20.58 21,653
2016-04-18 $26.59 $26.73 $26.59 $26.73 $20.53 7,988
2016-04-15 $26.46 $26.63 $26.46 $26.55 $20.38 10,483
2016-04-14 $26.56 $26.56 $26.41 $26.43 $20.29 326,306
2016-04-13 $26.77 $26.77 $26.48 $26.59 $20.42 21,622
2016-04-12 $26.51 $26.69 $26.48 $26.69 $20.49 11,136
2016-04-11 $26.50 $26.56 $26.37 $26.39 $20.26 20,773
2016-04-08 $26.48 $26.52 $26.27 $26.29 $20.18 42,105
2016-04-07 $26.33 $26.34 $26.11 $26.22 $20.13 8,734
2016-04-06 $26.29 $26.43 $26.22 $26.43 $20.29 7,331
2016-04-05 $26.25 $26.33 $26.24 $26.26 $20.16 11,586
2016-04-04 $26.52 $26.54 $26.37 $26.42 $20.28 7,811
2016-04-01 $26.34 $26.45 $26.29 $26.41 $20.28 30,138
2016-03-31 $26.43 $26.51 $26.40 $26.47 $20.32 14,546
2016-03-30 $26.57 $26.57 $26.41 $26.42 $20.28 21,700
2016-03-29 $25.98 $26.41 $25.94 $26.37 $20.25 21,604
2016-03-28 $25.91 $25.94 $25.73 $25.88 $19.87 45,607
2016-03-24 $25.61 $25.76 $25.55 $25.76 $19.78 199,009
2016-03-23 $25.88 $25.89 $25.80 $25.82 $19.82 6,924
2016-03-22 $26.18 $26.30 $26.15 $26.27 $19.96 5,499
2016-03-21 $26.45 $26.48 $26.27 $26.27 $19.96 21,294
2016-03-18 $26.48 $26.61 $26.48 $26.54 $20.16 13,759
2016-03-17 $26.23 $26.60 $26.23 $26.53 $20.15 49,640
2016-03-16 $25.74 $26.16 $25.73 $26.16 $19.87 12,560
2016-03-15 $25.68 $25.84 $25.68 $25.81 $19.61 8,813
2016-03-14 $25.78 $25.86 $25.74 $25.81 $19.61 11,108
2016-03-11 $25.60 $25.89 $25.60 $25.89 $19.67 7,884
2016-03-10 $25.49 $25.60 $25.09 $25.31 $19.23 19,815
2016-03-09 $25.37 $25.49 $25.32 $25.35 $19.26 3,929
2016-03-08 $25.33 $25.42 $25.19 $25.19 $19.14 19,714
2016-03-07 $25.22 $25.46 $25.22 $25.37 $19.27 193,829
2016-03-04 $25.33 $25.40 $25.27 $25.36 $19.26 40,476
2016-03-03 $25.25 $25.30 $25.18 $25.30 $19.22 27,156
2016-03-02 $25.03 $25.24 $25.00 $25.20 $19.14 25,238
2016-03-01 $24.68 $25.05 $24.68 $25.03 $19.01 6,667
2016-02-29 $24.57 $24.74 $24.46 $24.46 $18.58 24,029
2016-02-26 $24.80 $24.80 $24.56 $24.56 $18.66 28,930
2016-02-25 $24.37 $24.73 $24.37 $24.73 $18.79 27,927
2016-02-24 $24.15 $24.33 $24.04 $24.33 $18.48 17,284
2016-02-23 $24.35 $24.52 $24.24 $24.31 $18.47 13,341
2016-02-22 $24.50 $24.52 $24.44 $24.46 $18.58 13,009
2016-02-19 $24.04 $24.29 $24.04 $24.26 $18.43 2,688
2016-02-18 $24.03 $24.11 $24.02 $24.02 $18.25 34,568
2016-02-17 $23.88 $24.12 $23.88 $23.99 $18.22 24,032
2016-02-16 $23.54 $23.72 $23.51 $23.71 $18.01 7,140
2016-02-12 $23.24 $23.31 $23.15 $23.25 $17.66 22,108
2016-02-11 $23.01 $23.13 $22.96 $23.03 $17.49 13,413
2016-02-10 $23.39 $23.57 $23.37 $23.45 $17.82 17,991
2016-02-09 $23.28 $23.28 $23.08 $23.22 $17.64 8,389
2016-02-08 $23.97 $23.97 $23.35 $23.55 $17.89 14,979
2016-02-05 $24.33 $24.36 $24.12 $24.13 $18.33 479,811
2016-02-04 $24.52 $24.63 $24.50 $24.52 $18.63 2,213
2016-02-03 $24.38 $24.59 $24.25 $24.46 $18.58 3,619
2016-02-02 $24.16 $24.17 $24.11 $24.17 $18.36 4,835
2016-02-01 $24.38 $24.60 $24.28 $24.57 $18.67 46,397
2016-01-29 $24.10 $24.32 $23.98 $24.32 $18.47 12,121
2016-01-28 $24.15 $24.15 $23.82 $23.85 $18.12 44,759
2016-01-27 $24.17 $24.17 $23.80 $23.91 $18.16 38,495
2016-01-26 $24.23 $24.29 $24.14 $24.27 $18.44 22,189
2016-01-25 $23.95 $24.12 $23.75 $23.77 $18.06 15,116
2016-01-22 $23.72 $24.05 $23.67 $23.97 $18.20 31,072
2016-01-21 $23.26 $23.67 $23.26 $23.48 $17.84 43,419
2016-01-20 $23.51 $23.56 $22.85 $23.34 $17.73 161,866
2016-01-19 $23.94 $23.94 $23.68 $23.76 $18.05 2,291,250
2016-01-15 $23.50 $23.65 $23.41 $23.63 $17.95 7,934
2016-01-14 $23.89 $24.08 $23.84 $24.01 $18.24 21,641
2016-01-13 $24.33 $24.37 $23.87 $23.93 $18.17 13,580
2016-01-12 $24.21 $24.21 $24.14 $24.20 $18.38 22,216
2016-01-11 $24.31 $24.35 $24.16 $24.31 $18.47 9,755
2016-01-08 $24.62 $24.62 $24.15 $24.16 $18.35 16,048
2016-01-07 $24.63 $24.72 $24.48 $24.57 $18.66 9,652
2016-01-06 $24.88 $25.04 $24.85 $24.96 $18.96 18,410
2016-01-05 $24.87 $25.14 $24.87 $25.11 $19.07 17,125
2016-01-04 $24.77 $24.83 $24.65 $24.83 $18.86 7,213
2015-12-31 $25.25 $25.35 $25.20 $25.25 $19.18 6,135
2015-12-30 $25.52 $25.52 $25.33 $25.38 $19.28 19,964
2015-12-29 $25.41 $25.47 $25.41 $25.45 $19.33 5,389
2015-12-28 $25.15 $25.21 $25.03 $25.21 $19.15 24,928
2015-12-24 $25.07 $25.14 $25.05 $25.10 $19.06 53,735
2015-12-23 $25.10 $25.15 $24.99 $25.10 $19.06 332,027
2015-12-22 $24.89 $24.98 $24.87 $24.97 $18.97 16,555
2015-12-21 $24.90 $24.93 $24.70 $24.79 $18.83 17,185
2015-12-18 $25.09 $25.09 $24.98 $25.04 $18.85 6,671
2015-12-17 $25.25 $25.25 $25.05 $25.14 $18.93 7,582
2015-12-16 $25.06 $25.44 $25.06 $25.44 $19.15 11,753
2015-12-15 $24.84 $24.95 $24.81 $24.88 $18.73 8,175
2015-12-14 $24.58 $24.66 $24.31 $24.66 $18.57 56,633
2015-12-11 $24.44 $24.56 $24.38 $24.42 $18.39 34,601
2015-12-10 $24.84 $24.86 $24.64 $24.65 $18.56 6,323
2015-12-09 $25.02 $25.04 $24.72 $24.83 $18.70 19,164
2015-12-08 $24.98 $25.03 $24.89 $25.03 $18.85 8,869
2015-12-07 $25.07 $25.09 $24.94 $25.05 $18.86 22,674
2015-12-04 $24.72 $25.14 $24.72 $25.12 $18.91 6,915
2015-12-03 $24.94 $24.94 $24.71 $24.72 $18.61 20,506
2015-12-02 $25.57 $25.57 $25.02 $25.02 $18.84 11,171
2015-12-01 $25.45 $25.58 $25.42 $25.57 $19.25 20,147
2015-11-30 $25.17 $25.27 $25.17 $25.18 $18.96 21,075
2015-11-27 $25.21 $25.28 $25.21 $25.28 $19.03 1,409
2015-11-25 $25.13 $25.18 $25.13 $25.17 $18.95 11,635
2015-11-24 $25.10 $25.13 $24.88 $25.13 $18.92 11,795
2015-11-23 $25.28 $25.28 $25.12 $25.12 $18.91 4,589
2015-11-20 $25.25 $25.25 $25.17 $25.21 $18.98 2,406
2015-11-19 $24.94 $25.08 $24.94 $25.00 $18.82 19,618
2015-11-18 $24.71 $24.90 $24.60 $24.90 $18.75 10,759
2015-11-17 $24.78 $24.79 $24.62 $24.67 $18.58 6,674
2015-11-16 $24.32 $24.59 $24.31 $24.56 $18.49 9,071
2015-11-13 $24.60 $24.60 $24.30 $24.30 $18.30 8,653
2015-11-12 $24.57 $24.59 $24.51 $24.55 $18.49 5,772
2015-11-11 $24.84 $24.84 $24.61 $24.64 $18.55 9,410
2015-11-10 $24.61 $24.61 $24.49 $24.49 $18.44 3,132
2015-11-09 $24.84 $24.84 $24.35 $24.40 $18.37 7,955
2015-11-06 $25.00 $25.01 $24.82 $24.91 $18.76 19,438
2015-11-05 $25.61 $25.61 $25.40 $25.58 $19.26 8,124
2015-11-04 $25.72 $25.72 $25.44 $25.44 $19.16 3,563
2015-11-03 $25.57 $25.74 $25.57 $25.69 $19.34 2,415
2015-11-02 $25.50 $25.87 $25.50 $25.87 $19.48 9,066
2015-10-30 $25.56 $25.57 $25.49 $25.53 $19.22 4,565
2015-10-29 $25.54 $25.68 $25.54 $25.67 $19.33 1,945
2015-10-28 $25.81 $25.82 $25.64 $25.64 $19.31 5,008
2015-10-27 $25.68 $25.69 $25.65 $25.67 $19.32 2,514
2015-10-26 $25.65 $25.68 $25.59 $25.68 $19.34 3,766
2015-10-23 $25.86 $25.86 $25.66 $25.70 $19.35 5,894
2015-10-22 $25.85 $25.92 $25.85 $25.87 $19.48 2,615
2015-10-21 $25.75 $25.76 $25.73 $25.73 $19.37 3,199
2015-10-20 $25.82 $25.82 $25.68 $25.74 $19.38 5,053
2015-10-19 $25.56 $25.68 $25.54 $25.68 $19.34 2,645
2015-10-16 $25.50 $25.50 $25.44 $25.50 $19.20 922
2015-10-15 $25.09 $25.32 $25.09 $25.29 $19.04 5,348
2015-10-14 $25.16 $25.16 $25.00 $25.04 $18.85 8,313
2015-10-13 $25.19 $25.21 $25.01 $25.01 $18.83 11,465
2015-10-12 $25.26 $25.26 $25.21 $25.24 $19.00 3,564
2015-10-09 $25.18 $25.18 $25.07 $25.11 $18.91 3,719
2015-10-08 $24.86 $25.27 $24.86 $25.27 $19.03 7,284
2015-10-07 $24.86 $24.98 $24.84 $24.87 $18.72 5,892
2015-10-06 $24.82 $24.93 $24.81 $24.86 $18.72 4,606
2015-10-05 $24.75 $24.90 $24.67 $24.90 $18.75 9,391
2015-10-02 $24.09 $24.47 $24.03 $24.47 $18.43 2,050
2015-10-01 $24.22 $24.25 $24.16 $24.18 $18.21 5,947
2015-09-30 $24.19 $24.19 $24.00 $24.13 $18.17 6,503
2015-09-29 $23.73 $23.93 $23.73 $23.93 $18.02 1,569
2015-09-28 $23.80 $23.84 $23.72 $23.72 $17.86 3,638
2015-09-25 $24.12 $24.12 $24.10 $24.10 $18.15 640
2015-09-24 $24.18 $24.18 $24.04 $24.18 $18.03 1,762
2015-09-23 $24.15 $24.27 $24.10 $24.19 $18.04 19,027
2015-09-22 $24.17 $24.17 $24.13 $24.13 $18.00 1,308
2015-09-21 $24.45 $24.47 $24.36 $24.43 $18.22 5,748
2015-09-18 $24.31 $24.31 $24.31 $24.31 $18.13 1,043
2015-09-17 $24.50 $24.50 $24.40 $24.40 $18.20 2,157
2015-09-16 $24.00 $24.07 $23.96 $24.07 $17.95 1,831
2015-09-15 $23.84 $23.91 $23.72 $23.91 $17.83 1,548
2015-09-14 $23.70 $23.70 $23.64 $23.64 $17.63 10,982
2015-09-11 $23.41 $23.72 $23.41 $23.70 $17.67 2,414
2015-09-10 $23.44 $23.58 $23.40 $23.44 $17.48 4,086
2015-09-09 $23.78 $23.78 $23.28 $23.28 $17.36 23,618
2015-09-08 $23.52 $23.63 $23.47 $23.63 $17.62 6,365
2015-09-04 $23.34 $23.41 $23.12 $23.23 $17.32 8,027
2015-09-03 $23.73 $23.81 $23.65 $23.66 $17.64 4,905
2015-09-02 $23.51 $23.62 $23.45 $23.60 $17.60 5,116

iShares Global REIT ETF (REET) News Headlines

Where to invest $50,000 with Treasury yields rising again

2024 kicked off with a surprise move higher in yields, unnerving investors.

cnbc.com Jan. 16, 2024
Recent iShares Global REIT ETF (REET) News
Similar Companies to iShares Global REIT ETF (REET) 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.