IQ U.S. Real Estate Small Cap ETF (ROOF) Exchange: NYSE ARCA

Data as of March 29, 2024

$19.39 ($-0.16) -0.82%

IQ U.S. Real Estate Small Cap ETF - Daily Information
Click for more stock information on IQ U.S. Real Estate Small Cap ETF.
Daily Information Data
Date March 29, 2024
Open $19.58
Previous Close $19.39
High $19.58
Low $19.39
Adjusted Open $19.58
Previous Adjusted Close $19.39
Adjusted High $19.58
Adjusted Low $19.39

About IQ U.S. Real Estate Small Cap ETF (ROOF)

The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index is a rules based, modified capitalization weighted, float adjusted index intended to give investors a means of tracking the overall performance of the small capitalization sector of publicly traded companies domiciled and primarily listed on an exchange in the United States (“U.S.”) and that invest in real estate, such as Real Estate Investment Trusts (“REITs”) or real estate holding companies (collectively, “Real Estate Companies”). The components of the Underlying Index (the “Underlying Index Components”) that are eligible for inclusion in the Underlying Index include the following characteristics, measured as of each quarterly rebalance date: • Issuer engaged in the real estate investment industry, as determined by Standard Industrial Classification (“SIC”) code classifications; • Issuer domiciled in the U.S.; • Primary stock exchange listing in the U.S.; • Minimum average market capitalization of  $150 million for the prior 90 days and as of the quarterly rebalance date; • Maximum average market capitalization equal to the bottom 10% ranking of Real Estate Companies in the U.S. based on market capitalization for the prior 90 days (the “Market Cap Ceiling”); • Minimum average daily trading volume of at least $1 million for the prior 90 days; and • Minimum monthly volume of 250,000 shares each month over the prior six months. Securities of issuers with recent stock exchange listings (i.e., recent initial public offerings) may be added to the Underlying Index on a quarterly basis, provided that the companies meet all eligibility criteria and have been trading for more than ten trading days. Existing Underlying Index Components whose average market capitalization falls below $100 million or increases above the level 65% higher than the Market Cap Ceiling for the 90 days prior to any rebalancing date will no longer be eligible for inclusion. The Underlying Index Components are selected quarterly in connection with the reconstitution of the Underlying Index. Their respective weights are rebalanced quarterly in connection with the rebalance of the Underlying Index. As of June 30, 2020, the U.S. dollar-denominated market capitalizations of the Underlying Index Components ranged from approximately $88.4 million to approximately $4.1 billion. The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”

Historical Stock Data for IQ U.S. Real Estate Small Cap ETF (ROOF)

Date Open High Low Close Adj.Close Volume
2024-03-22 $19.58 $19.58 $19.39 $19.39 $19.39 875
2024-03-21 $19.58 $19.62 $19.53 $19.55 $19.55 1,361
2024-03-20 $19.28 $19.45 $19.25 $19.45 $19.45 2,493
2024-03-19 $19.37 $19.37 $19.32 $19.33 $19.33 649
2024-03-18 $19.38 $19.38 $19.29 $19.29 $19.29 2,742
2024-03-15 $19.39 $19.40 $19.31 $19.36 $19.36 558
2024-03-14 $19.69 $19.69 $19.39 $19.48 $19.39 862
2024-03-13 $19.85 $19.85 $19.70 $19.70 $19.61 697
2024-03-12 $19.87 $19.87 $19.77 $19.78 $19.69 757
2024-03-11 $19.95 $19.95 $19.91 $19.91 $19.82 82,859
2024-03-08 $20.03 $20.03 $20.01 $20.01 $19.92 715
2024-03-07 $19.91 $19.91 $19.77 $19.82 $19.73 5,033
2024-03-06 $19.76 $19.78 $19.76 $19.78 $19.69 981
2024-03-05 $19.79 $19.83 $19.60 $19.64 $19.55 2,109
2024-03-04 $19.56 $19.80 $19.56 $19.79 $19.70 13,812
2024-03-01 $19.40 $19.61 $19.40 $19.61 $19.52 3,213
2024-02-29 $19.30 $19.38 $19.25 $19.34 $19.25 3,518
2024-02-28 $19.12 $19.19 $19.12 $19.19 $19.11 236
2024-02-27 $19.16 $19.16 $19.01 $19.05 $18.97 6,295
2024-02-26 $19.10 $19.12 $19.10 $19.12 $19.12 1,540
2024-02-23 $19.33 $19.35 $19.32 $19.32 $19.32 698
2024-02-22 $19.38 $19.38 $19.29 $19.38 $19.38 8,857
2024-02-21 $19.16 $19.28 $19.16 $19.28 $19.28 3,333
2024-02-20 $19.17 $19.28 $19.16 $19.23 $19.23 5,055
2024-02-16 $19.24 $19.26 $19.18 $19.18 $19.18 1,772
2024-02-15 $19.12 $19.41 $19.12 $19.41 $19.41 1,040
2024-02-14 $18.98 $19.04 $18.93 $19.02 $19.02 6,422
2024-02-13 $18.89 $18.89 $18.70 $18.80 $18.80 4,534
2024-02-12 $19.22 $19.27 $19.22 $19.23 $19.23 199,233
2024-02-09 $19.19 $19.21 $19.07 $19.21 $19.21 804
2024-02-08 $19.05 $19.21 $19.05 $19.18 $19.18 4,732
2024-02-07 $19.18 $19.18 $19.02 $19.03 $19.03 3,077
2024-02-06 $18.97 $19.16 $18.97 $19.15 $19.15 2,649
2024-02-05 $19.13 $19.13 $18.98 $18.99 $18.99 2,081
2024-02-02 $19.41 $19.41 $19.13 $19.36 $19.36 2,256
2024-02-01 $19.15 $19.52 $19.15 $19.52 $19.52 2,162
2024-01-31 $19.42 $19.56 $19.25 $19.25 $19.25 916
2024-01-30 $19.35 $19.44 $19.35 $19.37 $19.37 2,951
2024-01-29 $19.40 $19.53 $19.40 $19.52 $19.52 1,422
2024-01-26 $19.47 $19.47 $19.40 $19.42 $19.42 2,302
2024-01-25 $19.41 $19.51 $19.39 $19.45 $19.45 6,548
2024-01-24 $19.74 $19.74 $19.29 $19.30 $19.30 729
2024-01-23 $19.72 $19.72 $19.48 $19.53 $19.53 1,223
2024-01-22 $19.68 $19.71 $19.65 $19.71 $19.71 2,956
2024-01-19 $19.39 $19.61 $19.39 $19.56 $19.56 19,022
2024-01-18 $19.34 $19.35 $19.34 $19.35 $19.35 823
2024-01-17 $19.49 $19.52 $19.35 $19.52 $19.52 7,055
2024-01-16 $19.94 $20.03 $19.89 $19.89 $19.89 1,323
2024-01-12 $20.09 $20.15 $20.08 $20.09 $20.09 4,390
2024-01-11 $19.92 $19.97 $19.86 $19.97 $19.97 404
2024-01-10 $20.08 $20.12 $20.08 $20.08 $20.08 564
2024-01-09 $20.08 $20.10 $20.07 $20.07 $20.07 1,172
2024-01-08 $19.90 $20.23 $19.90 $20.23 $20.23 8,708
2024-01-05 $20.08 $20.08 $19.89 $19.97 $19.97 4,185
2024-01-04 $20.03 $20.13 $20.02 $20.06 $20.06 1,269
2024-01-03 $20.31 $20.31 $20.06 $20.06 $20.06 3,843
2024-01-02 $20.24 $20.44 $20.24 $20.41 $20.41 2,969
2023-12-29 $20.45 $20.45 $20.43 $20.43 $20.43 451
2023-12-28 $20.50 $20.53 $20.48 $20.53 $20.53 837
2023-12-27 $20.37 $20.47 $20.37 $20.47 $20.47 5,769
2023-12-26 $20.17 $20.29 $20.17 $20.27 $20.27 2,341
2023-12-22 $20.15 $20.24 $20.15 $20.15 $20.15 1,377
2023-12-21 $20.05 $20.06 $19.95 $20.06 $20.06 6,280
2023-12-20 $20.13 $20.24 $19.91 $19.91 $19.91 3,073
2023-12-19 $20.09 $20.18 $20.09 $20.16 $20.16 6,192
2023-12-18 $20.17 $20.17 $20.04 $20.05 $20.05 1,929
2023-12-15 $20.38 $20.38 $20.02 $20.10 $20.10 6,594
2023-12-14 $20.66 $20.71 $20.59 $20.59 $20.59 3,738
2023-12-13 $19.54 $20.16 $19.54 $20.11 $20.11 1,895
2023-12-12 $19.43 $19.51 $19.43 $19.51 $19.51 68,311
2023-12-11 $19.47 $19.51 $19.43 $19.49 $19.49 8,236
2023-12-08 $19.53 $19.56 $19.32 $19.48 $19.48 1,807
2023-12-07 $19.55 $19.61 $19.55 $19.56 $19.56 9,527
2023-12-06 $19.65 $19.66 $19.52 $19.54 $19.54 1,367
2023-12-05 $19.60 $19.60 $19.57 $19.60 $19.60 752
2023-12-04 $19.58 $19.67 $19.52 $19.67 $19.67 7,189
2023-12-01 $19.19 $19.61 $19.19 $19.61 $19.61 12,883
2023-11-30 $19.13 $19.23 $19.08 $19.20 $19.20 6,546,868
2023-11-29 $18.98 $19.21 $18.98 $19.11 $19.11 16,490
2023-11-28 $18.80 $18.92 $18.78 $18.92 $18.92 1,284
2023-11-27 $18.86 $18.92 $18.86 $18.90 $18.90 2,087
2023-11-24 $18.67 $18.77 $18.67 $18.77 $18.77 746
2023-11-22 $18.65 $18.70 $18.64 $18.70 $18.70 1,105
2023-11-21 $18.66 $18.66 $18.59 $18.62 $18.62 1,938
2023-11-20 $18.65 $18.70 $18.62 $18.70 $18.70 7,281
2023-11-17 $18.57 $18.57 $18.49 $18.53 $18.53 2,522
2023-11-16 $18.53 $18.57 $18.52 $18.52 $18.52 2,445
2023-11-15 $18.47 $18.57 $18.47 $18.57 $18.57 1,510
2023-11-14 $18.55 $18.57 $18.39 $18.48 $18.48 1,062
2023-11-13 $17.57 $17.57 $17.52 $17.52 $17.52 1,119
2023-11-10 $17.57 $17.70 $17.57 $17.70 $17.70 468
2023-11-09 $17.89 $17.89 $17.59 $17.59 $17.59 571
2023-11-08 $17.78 $17.84 $17.72 $17.84 $17.84 6,093
2023-11-07 $17.87 $17.89 $17.75 $17.75 $17.75 1,011
2023-11-06 $17.98 $17.98 $17.94 $17.96 $17.96 1,767
2023-11-03 $18.30 $18.32 $18.23 $18.24 $18.24 5,785
2023-11-02 $17.29 $17.83 $17.29 $17.79 $17.79 1,638
2023-11-01 $17.14 $17.14 $17.10 $17.14 $17.14 1,050
2023-10-31 $16.88 $17.11 $16.88 $17.10 $17.10 2,329
2023-10-30 $16.62 $16.73 $16.61 $16.73 $16.73 1,417
2023-10-27 $16.88 $16.88 $16.58 $16.59 $16.59 2,943
2023-10-26 $16.87 $16.91 $16.87 $16.91 $16.91 1,101
2023-10-25 $16.77 $16.77 $16.55 $16.58 $16.58 16,062
2023-10-24 $16.79 $16.94 $16.79 $16.93 $16.93 6,006
2023-10-23 $16.76 $16.82 $16.74 $16.74 $16.74 1,613
2023-10-20 $16.96 $16.96 $16.86 $16.86 $16.86 135
2023-10-19 $17.11 $17.11 $16.93 $16.93 $16.93 345
2023-10-18 $17.44 $17.44 $17.34 $17.36 $17.36 1,195
2023-10-17 $17.89 $17.89 $17.75 $17.75 $17.75 420
2023-10-16 $17.68 $17.89 $17.68 $17.87 $17.87 6,644
2023-10-13 $17.82 $17.82 $17.64 $17.67 $17.67 2,111
2023-10-12 $17.93 $17.93 $17.74 $17.78 $17.78 731
2023-10-11 $17.89 $18.05 $17.89 $18.05 $18.05 4,164
2023-10-10 $17.72 $17.89 $17.69 $17.75 $17.75 2,598
2023-10-09 $17.46 $17.67 $17.45 $17.67 $17.67 2,016
2023-10-06 $17.16 $17.51 $17.16 $17.49 $17.49 1,903
2023-10-05 $17.30 $17.43 $17.26 $17.43 $17.43 4,364
2023-10-04 $17.09 $17.31 $17.01 $17.31 $17.31 7,235
2023-10-03 $17.30 $17.30 $17.09 $17.10 $17.10 27,488
2023-10-02 $17.57 $17.57 $17.42 $17.42 $17.42 576
2023-09-29 $17.88 $17.88 $17.79 $17.79 $17.79 254
2023-09-28 $17.41 $17.63 $17.41 $17.63 $17.63 1,904
2023-09-27 $17.68 $17.68 $17.46 $17.46 $17.46 1,907
2023-09-26 $17.84 $17.85 $17.69 $17.69 $17.69 1,259
2023-09-25 $17.91 $17.98 $17.91 $17.97 $17.97 3,016
2023-09-22 $18.27 $18.27 $18.08 $18.08 $18.08 2,107
2023-09-21 $18.67 $18.67 $18.21 $18.25 $18.25 1,947
2023-09-20 $18.83 $18.87 $18.77 $18.77 $18.77 2,280
2023-09-19 $18.82 $18.85 $18.67 $18.72 $18.72 3,744
2023-09-18 $18.92 $18.96 $18.81 $18.82 $18.82 6,720
2023-09-15 $19.03 $19.03 $19.00 $19.00 $19.00 280
2023-09-14 $18.97 $19.22 $18.97 $19.22 $19.07 1,794
2023-09-13 $18.90 $18.90 $18.79 $18.88 $18.73 2,553
2023-09-12 $18.97 $18.97 $18.95 $18.95 $18.80 1,897
2023-09-11 $19.04 $19.04 $18.99 $19.00 $18.85 20,548
2023-09-08 $19.09 $19.09 $18.99 $18.99 $18.84 1,362
2023-09-07 $19.05 $19.16 $18.99 $19.16 $19.01 2,205
2023-09-06 $19.13 $19.13 $19.05 $19.05 $18.90 590
2023-09-05 $19.25 $19.25 $19.09 $19.10 $18.94 3,413
2023-09-01 $19.47 $19.47 $19.35 $19.35 $19.19 501
2023-08-31 $19.44 $19.44 $19.40 $19.40 $19.25 5,356
2023-08-30 $19.43 $19.51 $19.43 $19.51 $19.36 2,171
2023-08-29 $19.26 $19.39 $19.25 $19.38 $19.23 3,587
2023-08-28 $19.10 $19.18 $19.10 $19.11 $18.96 3,348
2023-08-25 $19.02 $19.08 $19.02 $19.07 $18.92 1,533
2023-08-24 $18.91 $18.99 $18.91 $18.93 $18.78 1,104
2023-08-23 $18.90 $18.98 $18.90 $18.98 $18.83 3,755
2023-08-22 $18.72 $18.72 $18.70 $18.72 $18.57 374
2023-08-21 $18.56 $18.64 $18.48 $18.64 $18.49 459
2023-08-18 $18.74 $18.82 $18.74 $18.82 $18.67 530
2023-08-17 $18.95 $18.95 $18.83 $18.83 $18.68 1,463
2023-08-16 $19.07 $19.07 $18.89 $18.89 $18.74 799
2023-08-15 $19.10 $19.12 $19.07 $19.12 $18.96 1,087
2023-08-14 $19.30 $19.30 $19.30 $19.30 $19.15 12,849
2023-08-11 $19.38 $19.42 $19.38 $19.41 $19.26 1,715
2023-08-10 $19.50 $19.63 $19.46 $19.46 $19.30 974
2023-08-09 $19.44 $19.51 $19.42 $19.49 $19.34 3,634
2023-08-08 $19.34 $19.46 $19.34 $19.46 $19.30 154
2023-08-07 $19.39 $19.56 $19.39 $19.56 $19.40 1,471
2023-08-04 $19.43 $19.60 $19.38 $19.38 $19.23 1,538
2023-08-03 $19.32 $19.40 $19.26 $19.40 $19.25 1,245
2023-08-02 $19.65 $19.66 $19.52 $19.63 $19.47 5,178
2023-08-01 $19.76 $19.78 $19.76 $19.78 $19.62 572
2023-07-31 $19.74 $19.92 $19.74 $19.88 $19.72 2,917
2023-07-28 $19.80 $19.82 $19.76 $19.79 $19.63 1,028
2023-07-27 $19.96 $19.96 $19.82 $19.82 $19.66 4,315
2023-07-26 $19.91 $20.12 $19.91 $20.12 $19.96 2,905
2023-07-25 $20.05 $20.05 $19.97 $19.97 $19.81 300
2023-07-24 $20.12 $20.13 $20.12 $20.13 $19.97 289
2023-07-21 $19.93 $19.94 $19.93 $19.93 $19.77 623
2023-07-20 $19.91 $19.91 $19.71 $19.85 $19.69 2,997
2023-07-19 $19.94 $19.97 $19.91 $19.95 $19.79 2,284
2023-07-18 $19.52 $19.58 $19.49 $19.58 $19.42 331
2023-07-17 $19.93 $19.93 $19.61 $19.61 $19.46 1,836
2023-07-14 $20.02 $20.02 $19.93 $19.98 $19.98 2,824
2023-07-13 $19.95 $20.06 $19.87 $20.06 $20.06 2,251
2023-07-12 $20.00 $20.02 $19.94 $19.94 $19.94 4,377
2023-07-11 $19.48 $19.68 $19.48 $19.68 $19.68 6,010
2023-07-10 $19.41 $19.46 $19.40 $19.42 $19.42 11,922
2023-07-07 $19.36 $19.49 $19.36 $19.47 $19.47 594
2023-07-06 $19.24 $19.45 $19.24 $19.44 $19.44 3,664
2023-07-05 $19.65 $19.70 $19.65 $19.68 $19.68 495
2023-07-03 $19.55 $19.55 $19.51 $19.51 $19.51 2,131
2023-06-30 $19.24 $19.29 $19.24 $19.29 $19.29 467
2023-06-29 $19.01 $19.20 $19.01 $19.20 $19.20 1,853
2023-06-28 $18.95 $19.05 $18.95 $19.05 $19.05 4,482
2023-06-27 $18.89 $19.01 $18.89 $19.01 $19.01 341
2023-06-26 $18.54 $18.79 $18.50 $18.79 $18.79 1,609
2023-06-23 $18.57 $18.65 $18.20 $18.38 $18.38 24,400
2023-06-22 $18.83 $18.83 $18.62 $18.72 $18.72 3,237
2023-06-21 $18.94 $19.04 $18.93 $19.00 $19.00 1,434
2023-06-20 $19.21 $19.46 $19.07 $19.07 $19.07 2,701
2023-06-16 $19.39 $19.48 $19.33 $19.33 $19.33 1,315
2023-06-15 $19.41 $19.57 $19.37 $19.57 $19.39 1,187
2023-06-14 $19.52 $19.54 $19.33 $19.40 $19.22 1,437
2023-06-13 $19.37 $19.42 $19.37 $19.42 $19.24 1,075
2023-06-12 $19.19 $19.31 $19.19 $19.31 $19.14 4,014
2023-06-09 $19.38 $19.42 $19.26 $19.31 $19.13 2,786
2023-06-08 $19.41 $19.44 $19.39 $19.44 $19.27 987
2023-06-07 $19.35 $19.48 $19.35 $19.48 $19.30 4,015
2023-06-06 $19.14 $19.28 $19.14 $19.28 $19.11 1,519
2023-06-05 $19.19 $19.22 $19.10 $19.11 $19.11 1,035
2023-06-02 $18.98 $19.21 $18.98 $19.17 $19.17 8,408
2023-06-01 $18.80 $18.80 $18.77 $18.77 $18.77 480
2023-05-31 $18.52 $18.68 $18.51 $18.68 $18.68 2,046
2023-05-30 $18.54 $18.59 $18.54 $18.59 $18.59 376
2023-05-26 $18.27 $18.56 $18.27 $18.56 $18.56 397
2023-05-25 $18.19 $18.25 $18.15 $18.20 $18.20 4,470
2023-05-24 $18.47 $18.47 $18.22 $18.23 $18.23 1,858
2023-05-23 $18.86 $18.86 $18.67 $18.67 $18.67 890
2023-05-22 $18.67 $18.84 $18.64 $18.79 $18.79 1,625
2023-05-19 $18.81 $18.81 $18.66 $18.67 $18.67 3,210
2023-05-18 $18.62 $18.72 $18.56 $18.72 $18.72 2,285
2023-05-17 $18.67 $18.91 $18.67 $18.87 $18.87 2,442
2023-05-16 $19.12 $19.12 $18.70 $18.70 $18.70 1,899
2023-05-15 $19.19 $19.20 $19.19 $19.20 $19.20 557
2023-05-12 $19.24 $19.24 $19.01 $19.12 $19.12 26,788
2023-05-11 $19.18 $19.20 $19.14 $19.19 $19.19 1,266
2023-05-10 $19.24 $19.40 $19.24 $19.36 $19.36 9,053
2023-05-09 $19.23 $19.23 $19.14 $19.18 $19.18 7,410
2023-05-08 $19.38 $19.41 $19.32 $19.32 $19.32 1,819
2023-05-05 $19.32 $19.45 $19.30 $19.45 $19.45 4,339
2023-05-04 $19.18 $19.18 $19.18 $19.18 $19.18 406
2023-05-03 $19.21 $19.21 $19.01 $19.02 $19.02 4,701
2023-05-02 $19.38 $19.38 $19.01 $19.11 $19.11 914
2023-05-01 $19.52 $19.52 $19.42 $19.42 $19.42 2,053
2023-04-28 $19.46 $19.60 $19.44 $19.55 $19.55 3,950
2023-04-27 $19.11 $19.34 $19.11 $19.34 $19.34 950
2023-04-26 $19.08 $19.13 $18.88 $18.94 $18.94 10,061
2023-04-25 $19.05 $19.12 $19.02 $19.02 $19.02 2,172
2023-04-24 $19.19 $19.22 $19.19 $19.22 $19.22 724
2023-04-21 $19.21 $19.31 $19.18 $19.31 $19.31 2,423
2023-04-20 $19.33 $19.33 $19.21 $19.21 $19.21 4,963
2023-04-19 $19.28 $19.43 $19.28 $19.43 $19.43 1,206
2023-04-18 $19.32 $19.34 $19.26 $19.30 $19.30 2,391
2023-04-17 $19.25 $19.36 $19.15 $19.36 $19.36 2,038
2023-04-14 $18.95 $18.99 $18.88 $18.96 $18.96 3,123
2023-04-13 $19.09 $19.21 $19.09 $19.21 $19.21 1,138
2023-04-12 $19.30 $19.33 $19.12 $19.12 $19.12 816
2023-04-11 $19.10 $19.30 $19.09 $19.21 $19.21 6,322
2023-04-10 $18.88 $19.08 $18.88 $19.08 $19.08 3,678
2023-04-06 $18.94 $19.04 $18.94 $19.04 $19.04 3,050
2023-04-05 $18.99 $19.00 $18.96 $18.96 $18.96 1,351
2023-04-04 $19.00 $19.07 $18.97 $19.07 $19.07 7,252
2023-04-03 $19.15 $19.22 $18.98 $19.04 $19.04 6,168
2023-03-31 $19.01 $19.20 $19.00 $19.20 $19.20 5,034
2023-03-30 $18.87 $18.87 $18.82 $18.85 $18.85 1,336
2023-03-29 $18.52 $18.61 $18.50 $18.61 $18.61 3,353
2023-03-28 $18.29 $18.29 $18.19 $18.23 $18.23 2,980
2023-03-27 $18.35 $18.44 $18.35 $18.40 $18.40 4,421
2023-03-24 $17.79 $18.27 $17.79 $18.27 $18.27 12,637
2023-03-23 $18.04 $18.10 $17.97 $17.99 $17.99 920
2023-03-22 $18.39 $18.49 $18.05 $18.05 $18.05 7,164
2023-03-21 $18.88 $18.88 $18.39 $18.53 $18.53 18,422
2023-03-20 $18.51 $18.73 $18.51 $18.65 $18.65 20,767
2023-03-17 $18.76 $18.76 $18.45 $18.47 $18.47 43,497
2023-03-16 $18.84 $19.09 $18.84 $19.09 $18.97 57,691
2023-03-15 $19.00 $19.07 $18.93 $19.07 $18.95 5,565
2023-03-14 $19.13 $19.17 $18.94 $19.05 $18.93 3,325
2023-03-13 $18.52 $18.98 $18.52 $18.86 $18.74 1,373
2023-03-10 $18.88 $18.88 $18.49 $18.49 $18.38 3,356
2023-03-09 $18.90 $18.97 $18.90 $18.97 $18.85 5,092
2023-03-08 $19.25 $19.49 $19.25 $19.32 $19.32 3,944
2023-03-07 $19.23 $19.23 $19.15 $19.15 $19.15 915
2023-03-06 $19.75 $19.75 $19.62 $19.64 $19.64 2,074
2023-03-03 $19.60 $19.73 $19.60 $19.73 $19.73 875
2023-03-02 $19.43 $19.43 $19.43 $19.43 $19.43 197
2023-03-01 $19.37 $19.37 $19.13 $19.19 $19.19 6,534
2023-02-28 $19.60 $19.76 $19.60 $19.62 $19.62 4,668
2023-02-27 $19.67 $19.67 $19.55 $19.60 $19.60 59,930
2023-02-24 $19.63 $19.63 $19.55 $19.59 $19.59 763
2023-02-23 $19.95 $19.95 $19.95 $19.95 $19.95 973
2023-02-22 $19.81 $19.81 $19.81 $19.81 $19.81 53
2023-02-21 $19.99 $20.05 $19.95 $20.05 $20.05 1,036
2023-02-17 $20.44 $20.48 $20.44 $20.48 $20.48 532
2023-02-16 $20.39 $20.57 $20.37 $20.46 $20.46 2,985
2023-02-15 $20.51 $20.54 $20.41 $20.54 $20.54 2,907
2023-02-14 $20.65 $20.65 $20.65 $20.65 $20.65 134
2023-02-13 $20.74 $20.74 $20.70 $20.72 $20.72 744
2023-02-10 $20.43 $20.61 $20.43 $20.61 $20.61 1,661
2023-02-09 $20.59 $20.59 $20.59 $20.59 $20.59 109
2023-02-08 $20.81 $20.81 $20.77 $20.79 $20.79 415
2023-02-07 $20.68 $20.96 $20.67 $20.89 $20.89 593
2023-02-06 $21.02 $21.02 $20.81 $20.93 $20.93 674
2023-02-03 $21.05 $21.11 $20.92 $21.10 $21.10 1,431
2023-02-02 $21.66 $21.66 $21.55 $21.55 $21.55 395
2023-02-01 $20.96 $21.20 $20.77 $21.14 $21.14 1,529
2023-01-31 $20.65 $20.85 $20.65 $20.85 $20.85 860
2023-01-30 $20.68 $20.68 $20.57 $20.57 $20.57 499
2023-01-27 $20.67 $20.79 $20.67 $20.79 $20.79 5,045
2023-01-26 $20.55 $20.55 $20.44 $20.50 $20.50 70,243
2023-01-25 $20.18 $20.34 $20.18 $20.34 $20.34 1,184
2023-01-24 $20.21 $20.37 $20.21 $20.29 $20.29 1,476
2023-01-23 $20.08 $20.30 $20.03 $20.22 $20.22 2,926
2023-01-20 $20.03 $20.20 $20.01 $20.20 $20.20 1,540
2023-01-19 $20.17 $20.17 $19.97 $19.97 $19.97 565
2023-01-18 $20.44 $20.44 $20.05 $20.05 $20.05 3,544
2023-01-17 $20.33 $20.37 $20.28 $20.30 $20.30 9,822
2023-01-13 $20.25 $20.29 $20.19 $20.29 $20.29 1,219
2023-01-12 $20.10 $20.36 $20.06 $20.33 $20.33 2,118
2023-01-11 $19.65 $20.11 $19.65 $20.11 $20.11 1,707
2023-01-10 $19.45 $19.47 $19.34 $19.47 $19.47 4,856
2023-01-09 $19.59 $19.62 $19.44 $19.45 $19.45 3,031
2023-01-06 $18.99 $19.47 $18.97 $19.47 $19.47 7,927
2023-01-05 $19.45 $19.45 $18.90 $18.96 $18.96 2,327
2023-01-04 $19.43 $19.43 $19.41 $19.43 $19.43 3,524
2023-01-03 $18.96 $19.13 $18.85 $18.99 $18.99 4,530
2022-12-30 $18.88 $19.05 $18.73 $18.96 $18.96 7,600
2022-12-29 $18.64 $19.09 $18.64 $19.09 $19.09 19,793
2022-12-28 $18.81 $18.91 $18.61 $18.62 $18.62 9,841
2022-12-27 $18.90 $18.92 $18.86 $18.91 $18.91 1,784
2022-12-23 $18.65 $18.93 $18.65 $18.93 $18.93 1,993
2022-12-22 $18.84 $18.84 $18.66 $18.84 $18.84 5,327
2022-12-21 $18.66 $18.84 $18.66 $18.84 $18.84 819
2022-12-20 $18.54 $18.69 $18.54 $18.66 $18.66 5,333
2022-12-19 $18.85 $18.86 $18.63 $18.76 $18.76 7,291
2022-12-16 $18.97 $19.12 $18.90 $19.12 $19.12 1,751
2022-12-15 $19.72 $19.77 $19.70 $19.74 $19.55 1,255
2022-12-14 $19.69 $20.33 $19.69 $20.03 $20.03 4,938
2022-12-13 $20.11 $20.14 $20.05 $20.12 $20.12 6,219
2022-12-12 $19.59 $19.66 $19.49 $19.66 $19.66 1,942
2022-12-09 $19.64 $19.78 $19.64 $19.64 $19.64 5,060
2022-12-08 $19.51 $19.80 $19.46 $19.64 $19.64 6,011
2022-12-07 $19.43 $19.61 $19.43 $19.53 $19.53 2,512
2022-12-06 $19.72 $19.72 $19.51 $19.53 $19.53 1,875
2022-12-05 $19.80 $19.91 $19.72 $19.72 $19.72 2,054
2022-12-02 $19.88 $20.03 $19.88 $20.02 $20.02 2,475
2022-12-01 $20.13 $20.13 $19.98 $20.04 $20.04 3,164
2022-11-30 $19.57 $20.06 $19.56 $20.06 $20.06 7,975
2022-11-29 $19.26 $19.65 $19.24 $19.65 $19.65 5,863
2022-11-28 $19.53 $19.53 $19.45 $19.45 $19.45 516
2022-11-25 $19.87 $19.92 $19.82 $19.92 $19.92 1,066
2022-11-23 $19.82 $19.83 $19.62 $19.76 $19.76 5,964
2022-11-22 $19.60 $19.74 $19.60 $19.74 $19.74 9,790
2022-11-21 $19.50 $19.68 $19.50 $19.68 $19.68 1,167
2022-11-18 $19.38 $19.54 $19.36 $19.54 $19.54 3,949
2022-11-17 $19.21 $19.31 $19.18 $19.31 $19.31 66,048
2022-11-16 $19.72 $19.72 $19.46 $19.47 $19.47 938
2022-11-15 $19.54 $19.62 $19.51 $19.62 $19.62 776
2022-11-14 $19.72 $19.72 $19.34 $19.34 $19.34 890
2022-11-11 $19.81 $19.89 $19.81 $19.89 $19.89 418
2022-11-10 $19.13 $19.85 $18.96 $19.77 $19.77 4,090
2022-11-09 $18.69 $18.69 $18.38 $18.38 $18.38 2,320
2022-11-08 $18.46 $18.74 $18.46 $18.59 $18.59 1,243
2022-11-07 $18.43 $18.46 $18.37 $18.44 $18.44 4,257
2022-11-04 $18.50 $18.50 $18.15 $18.39 $18.39 3,810
2022-11-03 $17.94 $18.24 $17.94 $18.18 $18.18 2,587
2022-11-02 $18.50 $18.68 $18.29 $18.29 $18.29 1,574
2022-11-01 $18.61 $18.61 $18.37 $18.43 $18.43 2,629
2022-10-31 $18.60 $18.60 $18.53 $18.55 $18.55 737
2022-10-28 $18.46 $18.67 $18.46 $18.67 $18.67 1,501
2022-10-27 $18.48 $18.48 $18.32 $18.35 $18.35 1,668
2022-10-26 $18.34 $18.34 $18.34 $18.34 $18.34 186
2022-10-25 $17.76 $18.19 $17.76 $18.19 $18.19 7,555
2022-10-24 $17.42 $17.47 $17.37 $17.42 $17.42 1,640
2022-10-21 $17.19 $17.45 $17.19 $17.45 $17.45 1,070
2022-10-20 $17.64 $17.64 $17.36 $17.36 $17.36 2,747
2022-10-19 $17.81 $17.81 $17.20 $17.47 $17.47 6,161
2022-10-18 $18.17 $18.17 $17.84 $17.89 $17.89 7,259
2022-10-17 $17.79 $17.79 $17.76 $17.79 $17.79 663
2022-10-14 $17.65 $17.65 $17.14 $17.14 $17.14 68,222
2022-10-13 $17.09 $17.59 $17.09 $17.59 $17.59 2,247
2022-10-12 $17.29 $17.34 $17.29 $17.31 $17.31 1,105
2022-10-11 $17.30 $17.57 $17.30 $17.49 $17.49 1,396
2022-10-10 $17.68 $17.68 $17.41 $17.41 $17.41 3,419
2022-10-07 $17.79 $17.79 $16.89 $16.89 $16.89 2,100
2022-10-06 $18.33 $18.33 $18.02 $18.07 $18.07 946
2022-10-05 $18.50 $18.67 $18.49 $18.66 $18.66 3,008
2022-10-04 $18.99 $19.19 $18.95 $19.07 $19.07 1,696
2022-10-03 $18.48 $18.78 $18.48 $18.72 $18.72 3,099
2022-09-30 $18.09 $18.49 $18.09 $18.40 $18.40 1,977
2022-09-29 $18.10 $18.25 $18.10 $18.18 $18.18 3,723
2022-09-28 $18.33 $18.68 $18.33 $18.59 $18.59 1,225
2022-09-27 $18.52 $18.56 $18.31 $18.31 $18.31 1,718
2022-09-26 $19.25 $19.25 $18.72 $18.72 $18.72 1,611
2022-09-23 $19.38 $19.42 $19.18 $19.27 $19.27 2,534
2022-09-22 $20.03 $20.03 $19.59 $19.64 $19.64 4,825
2022-09-21 $20.21 $20.23 $19.83 $19.83 $19.83 1,335
2022-09-20 $20.12 $20.23 $20.00 $20.05 $20.05 2,024
2022-09-19 $20.37 $20.88 $20.31 $20.57 $20.57 1,791
2022-09-16 $20.58 $20.62 $20.46 $20.62 $20.62 3,167
2022-09-15 $21.09 $21.10 $20.92 $20.92 $20.63 663
2022-09-14 $21.51 $21.51 $21.23 $21.30 $21.01 2,892
2022-09-13 $22.05 $22.05 $21.69 $21.69 $21.39 2,464
2022-09-12 $22.47 $22.48 $22.41 $22.47 $22.16 3,208
2022-09-09 $22.09 $22.27 $22.09 $22.27 $22.27 429
2022-09-08 $21.79 $21.94 $21.79 $21.94 $21.94 11,416
2022-09-07 $21.63 $21.88 $21.63 $21.88 $21.88 2,123
2022-09-06 $21.36 $21.51 $21.36 $21.51 $21.51 743
2022-09-02 $21.66 $21.82 $21.32 $21.32 $21.32 5,169
2022-09-01 $21.58 $21.66 $21.33 $21.66 $21.66 94,260
2022-08-31 $22.07 $22.07 $21.76 $21.76 $21.76 66,509
2022-08-30 $22.28 $22.28 $21.90 $21.90 $21.90 3,226
2022-08-29 $22.22 $22.33 $22.22 $22.24 $22.24 1,038
2022-08-26 $22.79 $22.79 $22.39 $22.39 $22.39 668
2022-08-25 $22.90 $22.90 $22.81 $22.90 $22.90 543
2022-08-24 $22.73 $22.73 $22.66 $22.66 $22.66 430
2022-08-23 $22.63 $22.66 $22.63 $22.65 $22.65 1,841
2022-08-22 $22.81 $22.81 $22.67 $22.73 $22.73 2,693
2022-08-19 $23.59 $23.59 $23.17 $23.31 $23.31 4,300
2022-08-18 $23.64 $23.75 $23.64 $23.74 $23.74 66,913
2022-08-17 $23.66 $23.80 $23.66 $23.70 $23.70 1,638
2022-08-16 $23.95 $24.15 $23.95 $24.07 $24.07 2,137
2022-08-15 $23.98 $24.02 $23.98 $24.00 $24.00 2,779
2022-08-12 $23.84 $23.96 $23.84 $23.96 $23.96 1,352
2022-08-11 $23.71 $23.71 $23.62 $23.62 $23.62 515
2022-08-10 $23.44 $23.53 $23.42 $23.46 $23.46 2,820
2022-08-09 $22.98 $23.10 $22.98 $23.10 $23.10 1,633
2022-08-08 $23.09 $23.15 $23.06 $23.14 $23.14 1,021
2022-08-05 $22.61 $22.80 $22.61 $22.80 $22.80 2,011
2022-08-04 $22.86 $22.86 $22.75 $22.75 $22.75 383
2022-08-03 $23.17 $23.23 $22.99 $23.00 $23.00 1,355
2022-08-02 $23.21 $23.21 $22.92 $22.92 $22.92 1,410
2022-08-01 $23.28 $23.51 $23.24 $23.42 $23.42 4,015
2022-07-29 $23.41 $23.61 $23.41 $23.49 $23.49 5,777
2022-07-28 $23.01 $23.32 $23.01 $23.32 $23.32 913
2022-07-27 $22.62 $22.83 $22.57 $22.83 $22.83 1,671
2022-07-26 $22.57 $22.57 $22.49 $22.49 $22.49 7,955
2022-07-25 $22.61 $22.61 $22.50 $22.55 $22.55 1,483
2022-07-22 $22.26 $22.42 $22.14 $22.27 $22.27 1,098
2022-07-21 $22.09 $22.33 $22.09 $22.33 $22.33 1,166
2022-07-20 $22.46 $22.46 $22.32 $22.36 $22.36 1,636
2022-07-19 $22.17 $22.26 $22.16 $22.26 $22.26 1,272
2022-07-18 $21.98 $21.98 $21.65 $21.65 $21.65 2,324
2022-07-15 $21.40 $21.63 $21.30 $21.59 $21.59 1,516
2022-07-14 $21.04 $21.19 $21.04 $21.12 $21.12 621
2022-07-13 $21.09 $21.43 $21.09 $21.35 $21.35 8,277
2022-07-12 $21.31 $21.52 $21.31 $21.50 $21.50 497
2022-07-11 $21.25 $21.25 $21.17 $21.22 $21.22 1,078
2022-07-08 $21.52 $21.56 $21.42 $21.46 $21.46 546
2022-07-07 $21.41 $21.59 $21.41 $21.50 $21.50 901
2022-07-06 $21.49 $21.49 $21.29 $21.29 $21.29 865
2022-07-05 $21.17 $21.63 $21.15 $21.63 $21.63 3,926
2022-07-01 $20.95 $21.51 $20.95 $21.51 $21.51 1,744
2022-06-30 $20.92 $21.39 $20.92 $21.12 $21.12 2,914
2022-06-29 $21.25 $21.29 $21.14 $21.29 $21.29 2,796
2022-06-28 $21.67 $21.93 $21.49 $21.49 $21.49 2,330
2022-06-27 $21.68 $21.80 $21.60 $21.62 $21.62 4,066
2022-06-24 $21.32 $21.71 $21.32 $21.65 $21.65 3,155
2022-06-23 $20.85 $21.06 $20.77 $21.06 $21.06 4,694
2022-06-22 $20.43 $21.04 $20.43 $20.74 $20.74 4,696
2022-06-21 $21.00 $21.12 $20.74 $20.74 $20.74 621
2022-06-17 $20.33 $20.67 $20.32 $20.65 $20.65 2,974
2022-06-16 $20.68 $20.69 $20.54 $20.54 $20.29 922
2022-06-15 $21.24 $21.67 $21.24 $21.37 $21.11 2,065
2022-06-14 $20.99 $21.11 $20.93 $20.93 $20.67 1,447
2022-06-13 $21.54 $21.55 $21.19 $21.22 $20.96 3,221
2022-06-10 $22.94 $22.94 $22.78 $22.78 $22.50 732
2022-06-09 $23.70 $23.70 $23.24 $23.24 $22.95 1,397
2022-06-08 $23.94 $23.97 $23.70 $23.79 $23.49 7,479
2022-06-07 $24.01 $24.22 $24.01 $24.22 $23.92 8,274
2022-06-06 $24.01 $24.01 $23.74 $23.77 $23.48 4,062
2022-06-03 $23.89 $23.96 $23.88 $23.88 $23.59 1,470
2022-06-02 $24.06 $24.14 $24.06 $24.14 $23.84 108,560
2022-06-01 $23.61 $24.04 $23.61 $24.01 $23.72 1,681
2022-05-31 $23.95 $24.02 $23.87 $24.01 $23.72 1,880
2022-05-27 $23.77 $24.11 $23.77 $24.11 $23.81 1,426
2022-05-26 $23.71 $23.71 $23.71 $23.71 $23.42 81
2022-05-25 $23.20 $23.53 $23.20 $23.53 $23.24 1,227
2022-05-24 $23.03 $23.15 $23.03 $23.15 $22.87 872
2022-05-23 $22.94 $22.97 $22.85 $22.90 $22.62 3,214
2022-05-20 $23.21 $23.21 $22.39 $22.70 $22.42 11,024
2022-05-19 $23.29 $23.29 $23.04 $23.04 $22.76 5,980
2022-05-18 $23.49 $23.49 $23.35 $23.35 $23.06 587
2022-05-17 $23.96 $24.06 $23.96 $24.04 $23.75 1,307
2022-05-16 $23.43 $23.56 $23.42 $23.42 $23.13 639
2022-05-13 $22.75 $23.33 $22.75 $23.33 $23.05 2,261
2022-05-12 $22.67 $22.86 $22.40 $22.86 $22.58 13,900
2022-05-11 $22.90 $23.26 $22.65 $22.65 $22.37 24,555
2022-05-10 $23.38 $23.38 $22.55 $22.87 $22.59 7,467
2022-05-09 $23.22 $23.27 $23.00 $23.02 $22.74 971
2022-05-06 $23.99 $23.99 $23.84 $23.86 $23.57 915
2022-05-05 $24.28 $24.28 $23.97 $23.98 $23.68 3,240
2022-05-04 $24.24 $24.77 $24.23 $24.77 $24.47 1,319
2022-05-03 $24.01 $24.47 $24.01 $24.47 $24.17 3,214
2022-05-02 $23.98 $23.99 $23.63 $23.99 $23.69 2,250
2022-04-29 $25.12 $25.12 $24.38 $24.38 $24.08 2,122
2022-04-28 $24.66 $25.25 $24.66 $25.25 $24.94 1,669
2022-04-27 $24.77 $24.99 $24.68 $24.68 $24.38 1,591
2022-04-26 $25.25 $25.25 $24.89 $24.89 $24.58 323
2022-04-25 $24.86 $25.31 $24.86 $25.31 $25.00 14,217
2022-04-22 $25.46 $25.51 $25.27 $25.27 $24.96 2,075
2022-04-21 $25.97 $25.97 $25.62 $25.62 $25.30 565
2022-04-20 $25.83 $25.83 $25.75 $25.75 $25.43 1,060
2022-04-19 $25.02 $25.53 $25.02 $25.50 $25.19 1,591
2022-04-18 $25.42 $25.42 $25.26 $25.26 $24.95 733
2022-04-14 $25.77 $25.77 $25.48 $25.48 $25.16 1,317
2022-04-13 $25.18 $25.54 $25.18 $25.54 $25.22 1,194
2022-04-12 $25.27 $25.27 $25.02 $25.07 $24.76 1,721
2022-04-11 $24.98 $25.19 $24.92 $25.00 $24.69 2,364
2022-04-08 $25.25 $25.25 $25.10 $25.10 $24.79 873
2022-04-07 $25.20 $25.27 $25.11 $25.27 $24.96 2,876
2022-04-06 $25.53 $25.69 $25.53 $25.65 $25.33 707
2022-04-05 $26.00 $26.11 $25.79 $25.79 $25.47 2,117
2022-04-04 $26.60 $26.60 $26.19 $26.34 $26.01 1,468
2022-04-01 $26.50 $26.61 $26.33 $26.61 $26.28 1,837
2022-03-31 $26.65 $26.68 $26.33 $26.33 $26.01 8,376
2022-03-30 $26.65 $26.69 $26.42 $26.49 $26.16 2,906
2022-03-29 $26.09 $26.79 $26.09 $26.79 $26.46 1,392
2022-03-28 $26.00 $26.05 $25.96 $26.04 $25.72 1,459
2022-03-25 $25.82 $26.00 $25.82 $26.00 $25.68 1,340
2022-03-24 $25.42 $25.59 $25.42 $25.59 $25.28 5,280
2022-03-23 $25.62 $25.62 $25.42 $25.42 $25.11 1,035
2022-03-22 $26.00 $26.00 $25.66 $25.76 $25.44 2,693
2022-03-21 $25.87 $25.87 $25.50 $25.56 $25.25 2,620
2022-03-18 $25.60 $25.83 $25.55 $25.83 $25.51 5,115
2022-03-17 $25.51 $25.79 $25.51 $25.78 $25.36 10,651
2022-03-16 $25.18 $25.61 $25.18 $25.61 $25.19 6,869
2022-03-15 $25.23 $25.46 $25.11 $25.33 $24.92 3,637
2022-03-14 $25.42 $25.72 $25.14 $25.20 $24.79 11,013
2022-03-11 $25.65 $25.65 $25.46 $25.47 $25.06 2,599
2022-03-10 $25.35 $25.61 $25.25 $25.61 $25.19 1,993
2022-03-09 $25.67 $25.69 $25.50 $25.50 $25.08 1,917
2022-03-08 $25.14 $25.39 $25.14 $25.17 $24.76 4,474
2022-03-07 $25.33 $25.33 $24.88 $24.88 $24.47 3,705
2022-03-04 $25.14 $25.38 $25.05 $25.38 $24.96 2,451
2022-03-03 $25.52 $25.52 $25.25 $25.41 $25.00 1,671
2022-03-02 $25.36 $25.36 $25.31 $25.31 $24.90 378
2022-03-01 $24.85 $24.87 $24.54 $24.69 $24.29 5,051
2022-02-28 $25.03 $25.05 $24.92 $25.05 $24.64 708
2022-02-25 $24.94 $25.23 $24.93 $25.23 $24.82 2,494
2022-02-24 $23.78 $24.81 $23.78 $24.81 $24.40 5,321
2022-02-23 $25.00 $25.00 $24.49 $24.49 $24.09 1,789
2022-02-22 $25.13 $25.18 $24.79 $24.93 $24.52 4,947
2022-02-18 $25.42 $25.67 $25.21 $25.21 $24.80 3,140
2022-02-17 $25.60 $25.60 $25.47 $25.47 $25.05 889
2022-02-16 $25.46 $25.72 $25.46 $25.69 $25.27 1,828
2022-02-15 $25.09 $25.27 $25.09 $25.26 $24.85 1,573
2022-02-14 $24.76 $24.93 $24.69 $24.77 $24.36 2,772
2022-02-11 $25.28 $25.44 $24.96 $25.07 $24.66 14,787
2022-02-10 $25.45 $25.58 $24.92 $25.07 $24.66 790
2022-02-09 $25.26 $25.30 $25.19 $25.30 $24.89 1,062
2022-02-08 $24.72 $25.04 $24.72 $24.97 $24.56 11,220
2022-02-07 $24.83 $25.00 $24.80 $24.80 $24.39 1,158
2022-02-04 $24.68 $24.82 $24.37 $24.82 $24.41 9,195
2022-02-03 $25.11 $25.24 $24.92 $24.92 $24.52 5,292
2022-02-02 $25.25 $25.35 $25.25 $25.30 $24.88 1,238
2022-02-01 $25.13 $25.36 $25.13 $25.34 $24.93 706
2022-01-31 $24.61 $25.26 $24.61 $25.26 $24.85 5,939
2022-01-28 $23.96 $24.79 $23.96 $24.79 $24.38 8,000
2022-01-27 $25.02 $25.02 $24.32 $24.33 $23.93 9,267
2022-01-26 $25.40 $25.55 $24.75 $24.91 $24.50 3,951
2022-01-25 $24.41 $25.18 $24.41 $25.06 $24.65 5,209
2022-01-24 $24.51 $24.97 $24.16 $24.97 $24.56 14,732
2022-01-21 $25.04 $25.43 $24.98 $25.07 $24.66 16,574
2022-01-20 $25.75 $26.00 $25.31 $25.31 $24.89 2,906
2022-01-19 $26.37 $26.42 $25.79 $25.79 $25.37 112,552
2022-01-18 $26.55 $26.60 $26.35 $26.36 $25.93 4,336
2022-01-14 $26.57 $26.72 $26.42 $26.72 $26.28 2,120
2022-01-13 $26.84 $26.99 $26.78 $26.78 $26.34 5,953
2022-01-12 $26.83 $26.83 $26.67 $26.69 $26.26 3,253
2022-01-11 $26.89 $26.89 $26.44 $26.80 $26.37 3,170
2022-01-10 $26.77 $26.79 $26.63 $26.78 $26.34 4,500
2022-01-07 $26.88 $27.15 $26.88 $27.02 $26.58 3,606
2022-01-06 $26.71 $26.92 $26.56 $26.91 $26.47 1,717
2022-01-05 $27.34 $27.34 $26.68 $26.75 $26.31 6,468
2022-01-04 $27.00 $27.36 $27.00 $27.27 $26.82 13,158
2022-01-03 $26.65 $27.05 $26.65 $26.94 $26.50 13,679
2021-12-31 $26.62 $26.73 $26.59 $26.60 $26.17 4,973
2021-12-30 $26.73 $26.76 $26.66 $26.67 $26.23 6,022
2021-12-29 $26.35 $26.51 $26.27 $26.51 $26.07 2,684
2021-12-28 $26.42 $26.47 $26.35 $26.35 $25.92 2,926
2021-12-27 $26.18 $26.29 $25.95 $26.29 $25.86 6,928
2021-12-23 $26.19 $26.20 $26.09 $26.15 $25.72 2,802
2021-12-22 $25.86 $26.12 $25.77 $26.01 $25.58 86,528
2021-12-21 $25.66 $25.83 $25.66 $25.83 $25.41 24,120
2021-12-20 $24.83 $24.93 $24.52 $24.93 $24.53 9,052
2021-12-17 $25.40 $25.84 $25.40 $25.65 $24.83 9,124
2021-12-16 $25.84 $25.99 $25.53 $25.67 $24.85 10,292
2021-12-15 $25.37 $25.85 $25.34 $25.82 $24.99 12,618
2021-12-14 $25.83 $26.03 $25.58 $25.58 $24.76 5,440
2021-12-13 $25.77 $26.06 $25.75 $25.94 $25.11 4,790
2021-12-10 $26.48 $26.48 $26.19 $26.19 $25.35 2,473
2021-12-09 $26.74 $26.74 $26.42 $26.42 $25.58 3,571
2021-12-08 $26.61 $26.94 $26.61 $26.89 $26.03 2,415
2021-12-07 $26.74 $26.74 $26.47 $26.54 $25.69 7,272
2021-12-06 $25.65 $26.48 $25.65 $26.48 $25.63 3,611
2021-12-03 $25.68 $25.74 $25.51 $25.62 $24.80 3,097
2021-12-02 $25.09 $25.85 $25.09 $25.80 $24.98 6,670
2021-12-01 $26.02 $26.05 $24.92 $24.92 $24.12 33,813
2021-11-30 $25.53 $25.56 $25.36 $25.42 $24.60 6,599
2021-11-29 $26.35 $26.35 $25.77 $25.98 $25.15 22,503
2021-11-26 $26.32 $26.32 $25.61 $26.00 $25.16 1,225
2021-11-24 $26.80 $27.12 $26.80 $27.12 $26.25 3,031
2021-11-23 $27.04 $27.04 $26.95 $26.98 $26.11 1,694
2021-11-22 $26.79 $27.05 $26.79 $26.83 $25.97 3,801
2021-11-19 $26.93 $26.93 $26.77 $26.81 $25.95 2,480
2021-11-18 $27.07 $27.12 $26.97 $27.05 $26.18 2,672
2021-11-17 $27.00 $27.11 $26.75 $27.11 $26.24 4,761
2021-11-16 $27.37 $27.37 $27.12 $27.14 $26.27 5,241
2021-11-15 $27.33 $27.44 $27.33 $27.44 $26.56 1,809
2021-11-12 $27.45 $27.45 $27.26 $27.28 $26.41 8,697
2021-11-11 $27.50 $27.54 $27.47 $27.52 $26.64 2,811
2021-11-10 $27.72 $27.72 $27.54 $27.54 $26.66 2,399
2021-11-09 $27.60 $27.64 $27.60 $27.64 $26.75 575
2021-11-08 $27.93 $27.93 $27.64 $27.64 $26.75 1,683
2021-11-05 $27.68 $28.20 $27.63 $27.97 $27.08 14,054
2021-11-04 $27.56 $27.85 $27.26 $27.33 $26.46 3,182
2021-11-03 $27.19 $27.77 $26.99 $27.71 $26.82 3,795
2021-11-02 $27.19 $27.35 $27.17 $27.21 $26.34 6,815
2021-11-01 $26.94 $27.23 $26.94 $27.22 $26.35 1,729
2021-10-29 $26.80 $26.80 $26.59 $26.59 $25.74 3,672
2021-10-28 $26.63 $26.92 $26.60 $26.92 $26.05 4,049
2021-10-27 $26.76 $26.85 $26.62 $26.62 $25.77 3,210
2021-10-26 $26.96 $27.02 $26.87 $26.87 $26.01 1,959
2021-10-25 $26.87 $27.01 $26.86 $26.94 $26.08 4,871
2021-10-22 $27.03 $27.06 $26.87 $26.87 $26.01 2,550
2021-10-21 $27.10 $27.10 $26.90 $26.96 $26.10 10,675
2021-10-20 $26.99 $27.04 $26.93 $27.04 $26.17 1,236
2021-10-19 $26.81 $26.85 $26.71 $26.71 $25.86 1,050
2021-10-18 $26.85 $26.91 $26.85 $26.86 $26.01 3,221
2021-10-15 $27.02 $27.13 $26.77 $26.77 $25.91 9,414
2021-10-14 $26.76 $26.84 $26.76 $26.83 $25.97 3,713
2021-10-13 $26.37 $26.68 $26.37 $26.68 $25.82 6,665
2021-10-12 $26.52 $26.60 $26.52 $26.56 $25.71 2,267
2021-10-11 $26.27 $26.42 $26.27 $26.36 $25.52 3,023
2021-10-08 $26.33 $26.49 $26.27 $26.27 $25.43 2,312
2021-10-07 $26.40 $26.54 $26.33 $26.33 $25.48 2,813
2021-10-06 $25.82 $26.18 $25.64 $26.18 $25.34 7,623
2021-10-05 $26.00 $26.13 $25.96 $26.06 $25.22 22,603
2021-10-04 $26.23 $26.39 $26.13 $26.19 $25.35 39,911
2021-10-01 $25.66 $26.32 $25.66 $26.21 $25.37 57,610
2021-09-30 $26.02 $26.05 $25.53 $25.53 $24.71 4,081
2021-09-29 $25.96 $26.05 $25.94 $26.04 $25.21 4,159
2021-09-28 $25.92 $26.00 $25.78 $25.79 $24.97 3,402
2021-09-27 $26.06 $26.49 $25.94 $26.05 $25.22 6,142
2021-09-24 $26.21 $26.21 $25.95 $26.00 $25.17 1,341
2021-09-23 $26.14 $26.28 $26.14 $26.16 $25.32 1,548
2021-09-22 $25.94 $26.10 $25.93 $25.97 $25.14 115,323
2021-09-21 $25.76 $25.85 $25.61 $25.61 $24.79 1,277
2021-09-20 $25.23 $25.58 $25.23 $25.54 $24.73 2,092
2021-09-17 $26.18 $26.18 $25.99 $25.99 $24.93 819
2021-09-16 $26.14 $26.38 $26.09 $26.20 $25.12 3,095
2021-09-15 $26.06 $26.21 $26.06 $26.15 $25.08 1,028
2021-09-14 $26.17 $26.17 $26.02 $26.04 $24.97 2,745
2021-09-13 $25.76 $26.30 $25.76 $26.25 $25.17 13,766
2021-09-10 $26.17 $26.17 $25.65 $25.65 $24.60 3,113
2021-09-09 $26.43 $26.48 $26.21 $26.21 $25.13 3,641
2021-09-08 $26.46 $26.58 $26.39 $26.46 $25.37 1,756
2021-09-07 $26.68 $26.68 $26.48 $26.48 $25.40 783
2021-09-03 $26.47 $26.70 $26.47 $26.70 $25.60 4,626
2021-09-02 $26.66 $26.73 $26.66 $26.73 $25.63 4,349
2021-09-01 $26.58 $26.71 $26.44 $26.62 $25.53 1,887
2021-08-31 $26.35 $26.53 $26.35 $26.47 $25.39 2,698
2021-08-30 $26.20 $26.31 $26.17 $26.31 $25.23 2,587
2021-08-27 $26.02 $26.47 $26.02 $26.37 $25.29 3,311
2021-08-26 $25.93 $26.10 $25.81 $25.82 $24.76 5,584
2021-08-25 $26.00 $26.19 $26.00 $26.00 $24.93 3,227
2021-08-24 $25.83 $25.85 $25.66 $25.85 $24.79 64,018
2021-08-23 $25.80 $25.80 $25.66 $25.71 $24.66 2,698
2021-08-20 $25.19 $25.66 $25.19 $25.60 $24.55 16,474
2021-08-19 $25.12 $25.35 $25.06 $25.25 $24.22 5,831
2021-08-18 $25.51 $25.66 $25.44 $25.44 $24.39 1,238
2021-08-17 $25.65 $25.65 $25.33 $25.58 $24.53 8,764
2021-08-16 $25.96 $26.05 $25.82 $25.82 $24.76 2,787
2021-08-13 $26.00 $26.14 $25.98 $26.06 $24.99 9,221
2021-08-12 $26.19 $26.19 $25.88 $25.98 $24.91 6,890
2021-08-11 $25.81 $26.15 $25.81 $26.15 $25.08 93,471
2021-08-10 $25.98 $26.13 $25.83 $25.93 $24.87 3,961
2021-08-09 $26.33 $26.33 $25.92 $25.98 $24.92 6,809
2021-08-06 $26.25 $26.36 $26.23 $26.26 $25.18 8,405
2021-08-05 $25.53 $26.12 $25.53 $26.12 $25.05 2,691
2021-08-04 $25.55 $25.62 $25.39 $25.39 $24.35 3,012
2021-08-03 $25.84 $25.84 $25.49 $25.78 $24.73 9,456
2021-08-02 $26.13 $26.60 $25.77 $25.77 $24.71 60,525
2021-07-30 $26.23 $26.37 $26.04 $26.06 $24.99 3,142
2021-07-29 $26.16 $26.46 $26.16 $26.21 $25.13 9,438
2021-07-28 $25.95 $26.06 $25.84 $26.00 $24.93 25,198
2021-07-27 $25.97 $26.00 $25.97 $25.98 $24.92 2,474
2021-07-26 $26.00 $26.12 $25.95 $26.12 $25.05 2,920
2021-07-23 $26.02 $26.02 $25.71 $25.90 $24.84 4,806
2021-07-22 $26.22 $26.22 $25.75 $25.84 $24.78 2,225
2021-07-21 $26.02 $26.55 $26.02 $26.30 $25.22 24,136
2021-07-20 $25.10 $26.06 $25.10 $25.92 $24.86 93,474
2021-07-19 $25.34 $25.34 $24.71 $24.93 $23.91 39,941
2021-07-16 $26.13 $26.13 $25.77 $25.82 $24.76 5,972
2021-07-15 $25.86 $26.14 $25.83 $26.01 $24.95 13,487
2021-07-14 $26.01 $26.08 $25.83 $25.95 $24.89 8,340
2021-07-13 $26.19 $26.19 $25.84 $25.89 $24.83 18,134
2021-07-12 $26.07 $26.49 $26.07 $26.44 $25.36 2,439
2021-07-09 $25.97 $26.19 $25.80 $26.19 $25.12 10,994
2021-07-08 $25.25 $25.73 $25.18 $25.44 $24.40 58,993
2021-07-07 $25.92 $25.92 $25.59 $25.72 $24.67 9,368
2021-07-06 $26.11 $26.11 $25.56 $25.96 $24.90 4,925
2021-07-02 $26.30 $26.30 $26.04 $26.10 $25.03 4,737
2021-07-01 $26.05 $26.40 $26.05 $26.22 $25.15 121,708
2021-06-30 $25.95 $26.17 $25.95 $26.03 $24.96 3,272
2021-06-29 $26.21 $26.21 $25.96 $25.96 $24.90 4,655
2021-06-28 $26.46 $26.46 $25.72 $26.06 $24.99 9,426
2021-06-25 $26.46 $26.62 $26.44 $26.44 $25.36 2,784
2021-06-24 $26.27 $26.39 $26.09 $26.39 $25.30 99,952
2021-06-23 $26.24 $26.42 $26.07 $26.27 $25.20 4,691
2021-06-22 $26.46 $26.46 $26.18 $26.25 $25.17 1,266
2021-06-21 $26.02 $26.54 $26.02 $26.46 $25.38 3,579
2021-06-18 $26.43 $26.43 $26.08 $26.08 $24.80 3,609
2021-06-17 $26.90 $26.92 $26.45 $26.63 $25.32 13,170
2021-06-16 $27.07 $27.14 $26.96 $26.96 $25.63 2,433
2021-06-15 $27.11 $27.14 $26.94 $27.04 $25.71 4,369
2021-06-14 $27.23 $27.29 $27.16 $27.29 $25.95 7,202
2021-06-11 $27.14 $27.24 $27.03 $27.24 $25.90 10,645
2021-06-10 $27.41 $27.41 $27.15 $27.20 $25.86 7,092
2021-06-09 $27.30 $27.43 $27.29 $27.32 $25.97 12,820
2021-06-08 $26.79 $27.22 $26.79 $27.17 $25.83 13,214
2021-06-07 $26.25 $26.85 $26.25 $26.78 $25.46 6,988
2021-06-04 $26.11 $26.11 $25.95 $26.04 $24.76 7,408
2021-06-03 $26.13 $26.13 $26.02 $26.08 $24.80 68,601
2021-06-02 $26.21 $26.31 $26.21 $26.31 $25.01 13,273
2021-06-01 $25.55 $26.11 $25.55 $26.05 $24.77 6,088
2021-05-28 $25.47 $25.47 $25.39 $25.43 $24.17 3,962
2021-05-27 $25.42 $25.51 $25.41 $25.41 $24.16 3,843
2021-05-26 $25.01 $25.37 $24.97 $25.30 $24.06 7,590
2021-05-25 $25.21 $25.30 $24.98 $24.98 $23.75 7,111
2021-05-24 $24.83 $25.22 $24.83 $25.11 $23.87 5,518
2021-05-21 $25.01 $25.01 $24.82 $24.88 $23.66 2,965
2021-05-20 $24.67 $24.83 $24.62 $24.83 $23.61 3,214
2021-05-19 $24.36 $24.71 $24.25 $24.71 $23.49 2,384
2021-05-18 $24.92 $25.07 $24.79 $24.79 $23.57 4,459
2021-05-17 $24.87 $24.92 $24.61 $24.92 $23.69 7,971
2021-05-14 $24.79 $24.91 $24.78 $24.91 $23.68 1,799
2021-05-13 $24.14 $24.56 $24.14 $24.51 $23.30 3,421
2021-05-12 $24.68 $24.68 $23.96 $23.98 $22.80 11,876
2021-05-11 $24.62 $24.68 $24.47 $24.65 $23.44 5,571
2021-05-10 $25.56 $25.56 $25.14 $25.14 $23.90 3,832
2021-05-07 $25.10 $25.47 $25.10 $25.47 $24.21 5,027
2021-05-06 $25.04 $25.10 $24.87 $25.10 $23.86 18,175
2021-05-05 $25.46 $25.46 $24.91 $25.08 $23.85 2,800
2021-05-04 $25.45 $25.45 $25.27 $25.35 $24.10 7,228
2021-05-03 $25.69 $25.85 $25.58 $25.62 $24.36 12,755
2021-04-30 $25.46 $25.50 $25.46 $25.50 $24.24 606
2021-04-29 $25.75 $25.79 $25.49 $25.54 $24.28 5,944
2021-04-28 $25.24 $25.55 $25.24 $25.40 $24.15 17,406
2021-04-27 $25.38 $25.46 $25.32 $25.36 $24.11 10,686
2021-04-26 $25.34 $25.42 $25.21 $25.23 $23.98 6,430
2021-04-23 $24.95 $25.19 $24.95 $25.16 $23.92 2,457
2021-04-22 $25.15 $25.16 $24.89 $24.89 $23.67 3,657
2021-04-21 $24.54 $25.08 $24.54 $25.02 $23.79 3,567
2021-04-20 $24.60 $24.81 $24.51 $24.68 $23.47 7,007
2021-04-19 $24.91 $24.91 $24.67 $24.75 $23.53 3,853
2021-04-16 $24.93 $24.96 $24.84 $24.91 $23.68 12,599
2021-04-15 $24.57 $24.80 $24.57 $24.79 $23.57 10,064
2021-04-14 $24.73 $25.00 $24.56 $24.56 $23.35 7,604
2021-04-13 $24.76 $24.76 $24.37 $24.64 $23.43 4,042
2021-04-12 $24.52 $24.58 $24.25 $24.58 $23.37 8,415
2021-04-09 $24.80 $24.80 $24.42 $24.50 $23.29 7,488
2021-04-08 $24.56 $24.64 $24.44 $24.61 $23.40 4,209
2021-04-07 $24.47 $24.59 $24.42 $24.58 $23.37 3,739
2021-04-06 $24.61 $24.70 $24.51 $24.64 $23.42 26,405
2021-04-05 $24.50 $24.74 $24.37 $24.51 $23.30 39,006
2021-04-01 $24.19 $24.52 $24.09 $24.52 $23.31 4,161
2021-03-31 $24.34 $24.34 $24.09 $24.11 $22.92 6,213
2021-03-30 $24.20 $24.39 $24.10 $24.33 $23.13 4,706
2021-03-29 $24.26 $24.45 $24.06 $24.06 $22.87 2,644
2021-03-26 $24.07 $24.44 $24.07 $24.44 $23.24 12,628
2021-03-25 $23.49 $24.08 $23.26 $24.08 $22.89 12,078
2021-03-24 $24.30 $24.37 $23.73 $23.73 $22.56 5,115
2021-03-23 $24.00 $24.05 $23.73 $23.77 $22.60 5,415
2021-03-22 $24.30 $24.31 $24.15 $24.25 $23.05 5,059
2021-03-19 $25.11 $25.11 $24.60 $24.60 $23.31 4,129
2021-03-18 $25.21 $25.25 $24.85 $24.85 $23.54 19,768
2021-03-17 $25.08 $25.35 $25.00 $25.34 $24.01 7,481
2021-03-16 $25.61 $25.61 $25.10 $25.10 $23.78 8,046
2021-03-15 $25.25 $25.62 $25.12 $25.55 $24.21 14,463
2021-03-12 $24.93 $25.22 $24.93 $25.22 $23.89 14,099
2021-03-11 $25.05 $25.05 $24.59 $24.77 $23.47 7,484
2021-03-10 $24.46 $24.79 $24.42 $24.65 $23.35 8,685
2021-03-09 $24.49 $24.49 $24.23 $24.25 $22.97 6,347
2021-03-08 $23.87 $24.46 $23.87 $24.37 $23.09 5,546
2021-03-05 $23.71 $23.71 $23.08 $23.68 $22.43 5,160
2021-03-04 $24.04 $24.04 $23.15 $23.58 $22.34 7,407
2021-03-03 $23.74 $24.20 $23.74 $23.92 $22.66 7,922
2021-03-02 $23.70 $23.70 $23.50 $23.59 $22.35 4,427
2021-03-01 $24.07 $24.21 $23.84 $23.84 $22.59 6,015
2021-02-26 $23.83 $24.05 $23.72 $23.72 $22.47 5,672
2021-02-25 $24.56 $24.60 $23.63 $23.76 $22.51 8,221
2021-02-24 $24.10 $24.56 $24.08 $24.55 $23.26 13,735
2021-02-23 $23.72 $24.14 $23.72 $24.02 $22.76 10,051
2021-02-22 $23.42 $23.95 $23.42 $23.86 $22.60 14,229
2021-02-19 $23.18 $23.54 $23.18 $23.37 $22.14 7,322
2021-02-18 $23.18 $23.26 $23.14 $23.14 $21.92 3,706
2021-02-17 $23.30 $23.30 $23.24 $23.26 $22.03 844
2021-02-16 $23.47 $23.50 $23.33 $23.40 $22.17 12,121
2021-02-12 $23.27 $23.38 $23.19 $23.38 $22.15 6,674
2021-02-11 $23.13 $23.27 $23.03 $23.26 $22.04 4,191
2021-02-10 $23.00 $23.22 $23.00 $23.07 $21.86 5,737
2021-02-09 $22.93 $22.95 $22.74 $22.89 $21.69 9,476
2021-02-08 $22.74 $22.91 $22.74 $22.91 $21.70 5,374
2021-02-05 $22.65 $22.67 $22.56 $22.60 $21.41 5,972
2021-02-04 $22.44 $22.58 $22.42 $22.44 $21.26 6,914
2021-02-03 $22.08 $22.17 $21.79 $22.16 $20.99 5,002
2021-02-02 $21.88 $22.14 $21.88 $22.05 $20.89 7,043
2021-02-01 $21.77 $21.97 $21.48 $21.87 $20.72 27,420
2021-01-29 $22.25 $22.25 $21.60 $21.67 $20.53 3,938
2021-01-28 $22.23 $22.45 $22.23 $22.28 $21.11 5,332
2021-01-27 $22.33 $22.33 $22.11 $22.19 $21.02 2,650
2021-01-26 $22.40 $22.60 $22.34 $22.48 $21.30 18,508
2021-01-25 $22.22 $22.55 $22.16 $22.30 $21.13 8,436
2021-01-22 $21.89 $22.19 $21.77 $22.19 $21.02 2,985
2021-01-21 $22.28 $22.28 $21.98 $22.05 $20.89 4,107
2021-01-20 $22.13 $22.47 $22.13 $22.34 $21.17 9,177
2021-01-19 $22.09 $22.12 $21.98 $22.07 $20.91 8,031
2021-01-15 $22.13 $22.13 $21.84 $22.09 $20.93 9,533
2021-01-14 $21.92 $22.22 $21.92 $22.09 $20.93 6,191
2021-01-13 $21.43 $21.74 $21.43 $21.71 $20.56 1,888
2021-01-12 $21.18 $21.39 $21.17 $21.36 $20.24 8,469
2021-01-11 $21.15 $21.26 $21.11 $21.14 $20.03 4,585
2021-01-08 $21.34 $21.41 $21.19 $21.41 $20.28 15,559
2021-01-07 $21.75 $21.75 $21.17 $21.32 $20.20 11,972
2021-01-06 $21.05 $21.74 $21.05 $21.54 $20.41 5,923
2021-01-05 $21.03 $21.14 $20.94 $20.97 $19.87 4,154
2021-01-04 $21.55 $21.58 $20.77 $20.80 $19.71 12,697
2020-12-31 $21.17 $21.45 $21.17 $21.45 $20.32 3,721
2020-12-30 $21.38 $21.54 $21.28 $21.35 $20.23 11,264
2020-12-29 $21.71 $21.71 $21.49 $21.55 $20.14 7,683
2020-12-28 $21.82 $22.00 $21.80 $21.85 $20.42 7,582
2020-12-24 $21.56 $21.71 $21.56 $21.71 $20.29 23,078
2020-12-23 $21.76 $21.76 $21.59 $21.60 $20.19 5,483
2020-12-22 $21.43 $21.45 $21.32 $21.44 $20.04 15,230
2020-12-21 $21.12 $21.36 $20.98 $21.35 $19.95 16,510
2020-12-18 $22.05 $22.05 $21.42 $21.47 $20.07 4,367
2020-12-17 $21.92 $22.04 $21.89 $22.04 $20.60 8,564
2020-12-16 $22.02 $22.02 $21.95 $21.99 $20.55 5,091
2020-12-15 $21.61 $22.03 $21.52 $22.03 $20.59 4,407
2020-12-14 $21.66 $21.88 $21.48 $21.48 $20.08 3,081
2020-12-11 $21.51 $21.51 $21.45 $21.49 $20.08 5,060
2020-12-10 $21.54 $21.69 $21.53 $21.63 $20.22 1,697
2020-12-09 $21.82 $21.82 $21.68 $21.74 $20.32 6,563
2020-12-08 $21.56 $21.76 $21.56 $21.71 $20.29 9,788
2020-12-07 $21.71 $21.73 $21.58 $21.62 $20.21 7,200
2020-12-04 $21.69 $21.93 $21.69 $21.89 $20.46 4,051
2020-12-03 $21.12 $21.59 $21.12 $21.40 $20.00 5,120
2020-12-02 $21.22 $21.43 $21.22 $21.30 $19.90 3,916
2020-12-01 $20.95 $21.37 $20.95 $21.21 $19.83 15,903
2020-11-30 $21.24 $21.24 $20.88 $20.88 $19.51 4,693
2020-11-27 $21.70 $21.70 $21.34 $21.46 $20.05 3,507
2020-11-25 $21.50 $21.68 $21.46 $21.68 $20.26 26,358
2020-11-24 $21.67 $22.04 $21.67 $21.83 $20.40 22,440
2020-11-23 $21.03 $21.52 $21.03 $21.26 $19.87 5,583
2020-11-20 $20.51 $20.73 $20.51 $20.70 $19.35 22,382
2020-11-19 $20.63 $20.77 $20.57 $20.77 $19.42 3,933
2020-11-18 $20.86 $21.25 $20.62 $20.62 $19.27 5,152
2020-11-17 $20.61 $21.04 $20.57 $20.94 $19.57 6,682
2020-11-16 $20.63 $20.95 $20.54 $20.77 $19.41 7,770
2020-11-13 $19.44 $20.14 $19.44 $20.14 $18.83 2,988
2020-11-12 $19.34 $19.55 $19.16 $19.32 $18.06 1,983
2020-11-11 $20.21 $20.21 $19.59 $19.74 $18.45 6,329
2020-11-10 $19.58 $20.13 $19.58 $20.13 $18.81 7,935
2020-11-09 $18.71 $19.99 $18.71 $19.31 $18.05 14,103
2020-11-06 $17.95 $17.95 $17.48 $17.51 $16.36 9,850
2020-11-05 $17.87 $18.01 $17.85 $17.90 $16.73 94,380
2020-11-04 $17.68 $17.71 $17.57 $17.57 $16.42 7,170
2020-11-03 $17.51 $17.85 $17.51 $17.85 $16.68 8,914
2020-11-02 $17.05 $17.29 $17.05 $17.29 $16.16 4,314
2020-10-30 $17.06 $17.06 $16.77 $16.96 $15.85 5,957
2020-10-29 $16.70 $17.13 $16.70 $17.11 $15.99 1,927
2020-10-28 $17.00 $17.14 $16.81 $16.84 $15.74 5,195
2020-10-27 $17.68 $17.68 $17.38 $17.38 $16.25 6,045
2020-10-26 $17.89 $17.89 $17.60 $17.78 $16.62 989
2020-10-23 $18.08 $18.22 $18.08 $18.22 $17.03 3,311
2020-10-22 $17.78 $18.03 $17.78 $18.03 $16.86 2,708
2020-10-21 $17.58 $17.70 $17.58 $17.68 $16.53 8,668
2020-10-20 $17.75 $17.85 $17.67 $17.70 $16.54 12,637
2020-10-19 $17.66 $17.77 $17.51 $17.51 $16.37 11,838
2020-10-16 $18.09 $18.09 $17.72 $17.76 $16.60 3,981
2020-10-15 $17.66 $18.07 $17.66 $18.02 $16.84 16,263
2020-10-14 $17.87 $18.11 $17.85 $17.85 $16.68 6,601
2020-10-13 $18.16 $18.16 $18.10 $18.12 $16.94 3,223
2020-10-12 $18.49 $18.51 $18.45 $18.51 $17.30 3,511
2020-10-09 $18.66 $18.66 $18.42 $18.42 $17.22 5,133
2020-10-08 $18.29 $18.61 $18.29 $18.61 $17.39 3,049
2020-10-07 $18.34 $18.34 $18.08 $18.23 $17.04 7,896
2020-10-06 $18.33 $18.56 $18.17 $18.17 $16.98 10,928
2020-10-05 $18.34 $18.34 $18.07 $18.23 $17.04 5,950
2020-10-02 $17.65 $18.32 $17.65 $18.31 $17.11 6,060
2020-10-01 $17.65 $17.88 $17.56 $17.88 $16.71 10,409
2020-09-30 $17.67 $17.88 $17.49 $17.53 $16.38 2,771
2020-09-29 $17.63 $17.65 $17.36 $17.58 $16.43 6,358
2020-09-28 $17.41 $17.90 $17.41 $17.82 $16.65 16,034
2020-09-25 $16.92 $17.16 $16.90 $17.16 $16.04 23,447
2020-09-24 $16.66 $17.12 $16.58 $16.82 $15.72 20,262
2020-09-23 $17.68 $17.76 $16.92 $16.92 $15.63 8,751
2020-09-22 $17.49 $17.75 $17.49 $17.54 $16.20 6,076
2020-09-21 $17.87 $17.87 $17.40 $17.45 $16.11 9,516
2020-09-18 $18.74 $18.74 $18.22 $18.22 $16.82 33,736
2020-09-17 $18.70 $18.80 $18.60 $18.66 $17.23 16,087
2020-09-16 $18.77 $19.09 $18.77 $18.92 $17.47 6,606
2020-09-15 $18.52 $18.89 $18.52 $18.74 $17.31 4,079
2020-09-14 $18.06 $18.50 $18.06 $18.50 $17.09 8,618
2020-09-11 $18.05 $18.05 $17.79 $17.97 $16.59 21,319
2020-09-10 $18.47 $18.50 $18.27 $18.27 $16.87 7,621
2020-09-09 $18.55 $18.67 $18.43 $18.52 $17.11 12,588
2020-09-08 $18.41 $18.53 $18.37 $18.46 $17.05 6,150
2020-09-04 $18.63 $18.75 $18.38 $18.75 $17.32 19,291
2020-09-03 $18.95 $19.05 $18.58 $18.69 $17.26 6,047
2020-09-02 $18.45 $18.76 $18.38 $18.76 $17.33 9,110
2020-09-01 $18.29 $18.52 $18.28 $18.48 $17.07 9,640
2020-08-31 $18.51 $18.51 $18.45 $18.48 $17.06 3,889
2020-08-28 $18.66 $18.75 $18.56 $18.75 $17.32 17,508
2020-08-27 $18.34 $18.81 $18.34 $18.74 $17.31 7,854
2020-08-26 $18.63 $18.63 $18.32 $18.41 $17.00 4,444
2020-08-25 $18.75 $18.75 $18.52 $18.65 $17.23 4,317
2020-08-24 $18.24 $18.68 $18.24 $18.65 $17.23 9,326
2020-08-21 $18.28 $18.30 $18.14 $18.23 $16.84 3,116
2020-08-20 $17.88 $18.56 $17.88 $18.37 $16.96 6,383
2020-08-19 $18.48 $18.48 $18.21 $18.21 $16.82 4,037
2020-08-18 $18.79 $18.79 $18.43 $18.47 $17.06 4,710
2020-08-17 $18.71 $18.82 $18.67 $18.80 $17.37 2,380
2020-08-14 $18.65 $18.97 $18.61 $18.76 $17.33 6,174
2020-08-13 $18.92 $18.96 $18.70 $18.71 $17.28 2,905
2020-08-12 $19.33 $19.33 $18.95 $19.07 $17.61 8,037
2020-08-11 $19.49 $19.49 $18.99 $18.99 $17.54 5,297
2020-08-10 $19.00 $19.39 $19.00 $19.20 $17.73 11,650
2020-08-07 $18.58 $18.84 $18.54 $18.83 $17.39 12,459
2020-08-06 $18.41 $18.58 $18.41 $18.46 $17.05 3,329
2020-08-05 $18.31 $18.42 $18.21 $18.42 $17.01 8,071
2020-08-04 $18.08 $18.33 $18.07 $18.30 $16.91 12,761
2020-08-03 $18.02 $18.02 $17.75 $17.95 $16.58 3,395
2020-07-31 $18.11 $18.11 $17.83 $18.11 $16.72 6,080
2020-07-30 $18.00 $18.27 $18.00 $18.21 $16.82 12,181
2020-07-29 $18.20 $18.33 $18.13 $18.33 $16.92 5,082
2020-07-28 $17.64 $18.11 $17.61 $18.01 $16.63 10,780
2020-07-27 $17.48 $17.60 $17.30 $17.60 $16.25 5,257
2020-07-24 $17.69 $17.81 $17.51 $17.51 $16.17 4,640
2020-07-23 $17.93 $17.95 $17.75 $17.87 $16.50 9,757
2020-07-22 $17.52 $18.07 $17.51 $18.00 $16.62 19,869
2020-07-21 $17.52 $17.86 $17.50 $17.66 $16.31 18,635
2020-07-20 $17.64 $17.64 $17.33 $17.41 $16.08 16,351
2020-07-17 $17.62 $17.76 $17.52 $17.73 $16.38 21,694
2020-07-16 $17.64 $17.73 $17.61 $17.66 $16.31 12,310
2020-07-15 $17.86 $18.03 $17.70 $17.95 $16.58 10,392
2020-07-14 $17.37 $17.51 $17.26 $17.38 $16.05 12,147
2020-07-13 $17.33 $17.73 $17.33 $17.33 $16.01 19,370
2020-07-10 $16.92 $17.44 $16.92 $17.44 $16.11 9,300
2020-07-09 $17.40 $17.40 $16.92 $17.08 $15.78 3,332
2020-07-08 $17.63 $17.65 $17.28 $17.44 $16.11 9,932
2020-07-07 $18.00 $18.00 $17.51 $17.54 $16.20 9,216
2020-07-06 $18.44 $18.59 $18.03 $18.16 $16.77 12,735
2020-07-02 $18.14 $18.23 $18.08 $18.08 $16.70 752
2020-07-01 $18.51 $18.51 $18.20 $18.26 $16.86 3,419
2020-06-30 $18.19 $18.28 $17.95 $18.12 $16.74 8,466
2020-06-29 $17.73 $18.17 $17.73 $18.07 $16.69 14,203
2020-06-26 $17.98 $17.98 $17.51 $17.58 $16.24 8,496
2020-06-25 $17.41 $17.92 $17.41 $17.92 $16.55 11,093
2020-06-24 $17.77 $17.82 $17.01 $17.58 $16.24 18,296
2020-06-23 $18.70 $18.70 $18.27 $18.42 $16.80 4,943
2020-06-22 $18.10 $18.44 $18.10 $18.44 $16.82 14,932
2020-06-19 $18.97 $19.00 $18.45 $18.45 $16.83 8,883
2020-06-18 $18.79 $19.03 $18.79 $18.92 $17.26 7,660
2020-06-17 $19.56 $19.56 $19.07 $19.10 $17.42 15,303
2020-06-16 $19.96 $19.96 $19.27 $19.51 $17.80 20,736
2020-06-15 $17.96 $19.19 $17.96 $19.05 $17.38 13,108
2020-06-12 $18.60 $18.70 $18.25 $18.70 $17.06 14,131
2020-06-11 $17.76 $18.30 $17.72 $17.82 $16.26 17,297
2020-06-10 $20.15 $20.15 $19.26 $19.35 $17.65 10,313
2020-06-09 $20.54 $20.57 $20.29 $20.34 $18.55 16,302
2020-06-08 $20.48 $21.13 $20.48 $21.13 $19.28 16,054
2020-06-05 $19.84 $20.44 $19.84 $19.91 $18.16 29,548
2020-06-04 $18.57 $19.07 $18.33 $18.99 $17.32 31,512
2020-06-03 $18.00 $18.75 $18.00 $18.71 $17.07 12,374
2020-06-02 $17.55 $17.82 $17.49 $17.68 $16.13 11,855
2020-06-01 $17.09 $17.59 $17.09 $17.50 $15.96 10,869
2020-05-29 $17.25 $17.25 $16.86 $16.99 $15.50 35,416
2020-05-28 $17.66 $17.66 $17.29 $17.36 $15.84 103,066
2020-05-27 $17.73 $17.73 $17.16 $17.63 $16.08 15,958
2020-05-26 $17.19 $17.25 $17.01 $17.20 $15.69 18,625
2020-05-22 $16.15 $16.28 $16.04 $16.28 $14.85 5,661
2020-05-21 $16.12 $16.40 $16.12 $16.27 $14.84 10,193
2020-05-20 $16.13 $16.18 $16.04 $16.15 $14.73 3,562
2020-05-19 $15.95 $16.20 $15.81 $15.91 $14.51 13,872
2020-05-18 $15.43 $16.12 $15.43 $16.06 $14.65 18,510
2020-05-15 $14.78 $14.87 $14.65 $14.87 $13.57 16,263
2020-05-14 $14.50 $14.93 $14.08 $14.93 $13.62 8,822
2020-05-13 $15.04 $15.04 $14.58 $14.74 $13.45 13,640
2020-05-12 $16.21 $16.21 $15.44 $15.44 $14.09 10,405
2020-05-11 $16.45 $16.51 $16.16 $16.28 $14.85 8,538
2020-05-08 $16.75 $16.83 $16.58 $16.80 $15.33 7,242
2020-05-07 $16.28 $16.50 $16.21 $16.28 $14.85 4,993
2020-05-06 $16.38 $16.45 $15.93 $15.95 $14.55 17,232
2020-05-05 $16.35 $16.76 $16.33 $16.33 $14.90 8,179
2020-05-04 $16.46 $16.46 $16.00 $16.30 $14.87 11,021
2020-05-01 $16.79 $16.85 $16.25 $16.51 $15.06 10,809
2020-04-30 $17.75 $17.75 $17.08 $17.34 $15.82 18,111
2020-04-29 $17.49 $18.09 $17.49 $17.91 $16.34 8,988
2020-04-28 $16.81 $17.11 $16.74 $17.03 $15.54 9,752
2020-04-27 $15.78 $16.37 $15.78 $16.21 $14.79 8,502
2020-04-24 $15.57 $15.69 $15.34 $15.59 $14.22 9,097
2020-04-23 $15.48 $15.93 $15.48 $15.54 $14.18 5,274
2020-04-22 $15.73 $15.73 $15.42 $15.52 $14.16 9,270
2020-04-21 $15.10 $15.58 $15.10 $15.56 $14.19 15,952
2020-04-20 $15.86 $16.07 $15.62 $15.73 $14.35 16,050
2020-04-17 $16.75 $16.75 $16.28 $16.42 $14.98 52,514
2020-04-16 $16.31 $16.31 $15.70 $15.83 $14.44 8,087
2020-04-15 $16.63 $16.66 $16.15 $16.42 $14.98 32,745
2020-04-14 $17.53 $17.68 $17.13 $17.24 $15.73 23,572
2020-04-13 $17.48 $17.48 $16.85 $17.02 $15.53 36,907
2020-04-09 $16.99 $17.76 $16.99 $17.55 $16.01 9,315
2020-04-08 $15.78 $16.39 $15.77 $16.36 $14.92 23,375
2020-04-07 $15.82 $15.95 $15.31 $15.36 $14.01 22,429
2020-04-06 $14.40 $15.15 $14.40 $14.90 $13.59 15,254
2020-04-03 $14.19 $14.19 $13.61 $13.79 $12.58 15,022
2020-04-02 $14.62 $14.94 $14.10 $14.38 $13.12 16,907
2020-04-01 $14.96 $14.98 $14.32 $14.59 $13.31 23,263
2020-03-31 $15.97 $16.17 $15.34 $15.89 $14.50 9,874
2020-03-30 $16.05 $16.05 $15.45 $15.93 $14.53 60,125
2020-03-27 $16.26 $16.59 $16.00 $16.02 $14.61 13,784
2020-03-26 $15.83 $16.89 $15.66 $16.54 $15.09 20,377
2020-03-25 $14.91 $16.01 $14.67 $15.27 $13.93 17,275
2020-03-24 $13.87 $14.57 $13.87 $14.41 $13.02 29,967
2020-03-23 $13.92 $13.97 $13.25 $13.72 $12.39 22,670
2020-03-20 $14.45 $15.10 $14.17 $14.30 $12.92 11,966
2020-03-19 $13.24 $14.61 $13.24 $14.36 $12.97 27,168
2020-03-18 $15.13 $15.13 $12.96 $13.40 $12.11 66,379
2020-03-17 $15.94 $16.30 $15.06 $16.00 $14.45 5,255
2020-03-16 $18.20 $18.20 $15.76 $15.76 $14.24 21,376
2020-03-13 $19.39 $19.44 $18.17 $19.44 $17.56 11,771
2020-03-12 $19.66 $20.00 $18.24 $18.31 $16.54 23,414
2020-03-11 $22.23 $22.23 $21.00 $21.17 $19.12 10,221
2020-03-10 $22.35 $22.82 $21.70 $22.82 $20.61 15,642
2020-03-09 $23.10 $23.50 $21.92 $21.92 $19.80 19,269
2020-03-06 $24.14 $24.33 $23.73 $24.33 $21.98 5,593
2020-03-05 $24.89 $24.89 $24.38 $24.63 $22.25 5,098
2020-03-04 $24.92 $25.22 $24.87 $25.22 $22.78 4,897
2020-03-03 $24.61 $25.09 $24.28 $24.48 $22.11 3,974
2020-03-02 $24.16 $24.62 $23.70 $24.62 $22.24 7,945
2020-02-28 $23.81 $24.04 $23.30 $23.80 $21.50 11,800
2020-02-27 $25.29 $25.36 $24.47 $24.47 $22.11 8,346
2020-02-26 $26.01 $26.04 $25.60 $25.60 $23.13 4,977
2020-02-25 $26.64 $26.64 $25.83 $25.94 $23.43 8,794
2020-02-24 $26.73 $26.73 $26.56 $26.67 $24.09 4,334
2020-02-21 $27.04 $27.07 $26.97 $27.04 $24.43 2,772
2020-02-20 $26.59 $27.01 $26.59 $27.01 $24.40 7,014
2020-02-19 $26.91 $26.91 $26.73 $26.73 $24.15 6,235
2020-02-18 $26.94 $27.04 $26.86 $26.99 $24.38 18,858
2020-02-14 $26.85 $26.97 $26.85 $26.97 $24.36 5,759
2020-02-13 $26.80 $26.88 $26.76 $26.83 $24.24 4,070
2020-02-12 $26.65 $26.75 $26.65 $26.73 $24.15 8,942
2020-02-11 $26.68 $26.68 $26.55 $26.63 $24.06 4,478
2020-02-10 $26.44 $26.64 $26.44 $26.64 $24.07 2,579
2020-02-07 $26.28 $26.28 $26.18 $26.21 $23.68 3,760
2020-02-06 $26.31 $26.46 $26.31 $26.34 $23.79 11,185
2020-02-05 $26.18 $26.33 $26.18 $26.30 $23.76 5,539
2020-02-04 $26.00 $26.17 $25.96 $26.09 $23.57 15,705
2020-02-03 $25.74 $25.93 $25.73 $25.78 $23.29 17,575
2020-01-31 $25.89 $25.99 $25.58 $25.66 $23.18 5,395
2020-01-30 $26.07 $26.12 $25.87 $25.95 $23.44 16,463
2020-01-29 $26.22 $26.22 $26.11 $26.12 $23.60 4,852
2020-01-28 $26.11 $26.19 $26.10 $26.15 $23.62 6,721
2020-01-27 $25.95 $26.05 $25.95 $25.99 $23.48 9,940
2020-01-24 $26.44 $26.44 $26.15 $26.16 $23.63 1,779
2020-01-23 $26.16 $26.43 $26.16 $26.37 $23.82 3,928
2020-01-22 $26.25 $26.52 $26.25 $26.25 $23.71 11,887
2020-01-21 $26.19 $26.35 $26.08 $26.33 $23.79 10,766
2020-01-17 $26.20 $26.27 $26.17 $26.17 $23.64 7,789
2020-01-16 $25.84 $26.20 $25.84 $26.12 $23.60 4,348
2020-01-15 $25.94 $26.03 $25.91 $25.96 $23.45 5,599
2020-01-14 $25.78 $25.78 $25.63 $25.75 $23.26 12,697
2020-01-13 $25.48 $25.78 $25.48 $25.78 $23.29 6,643
2020-01-10 $25.51 $25.52 $25.41 $25.48 $23.02 5,810
2020-01-09 $25.47 $25.52 $25.41 $25.42 $22.96 5,074
2020-01-08 $25.44 $25.53 $25.39 $25.48 $23.02 8,989
2020-01-07 $25.63 $25.63 $25.32 $25.44 $22.98 13,423
2020-01-06 $25.57 $25.75 $25.52 $25.63 $23.15 10,030
2020-01-03 $25.48 $25.59 $25.45 $25.57 $23.10 13,955
2020-01-02 $25.74 $25.78 $25.24 $25.32 $22.87 14,808
2019-12-31 $25.48 $25.77 $25.48 $25.70 $23.22 5,119
2019-12-30 $25.52 $25.55 $25.47 $25.52 $23.05 21,840
2019-12-27 $26.00 $26.01 $25.95 $26.00 $23.05 3,585
2019-12-26 $26.00 $26.00 $25.87 $25.91 $22.98 4,237
2019-12-24 $25.81 $25.89 $25.79 $25.85 $22.92 6,590
2019-12-23 $26.10 $26.10 $25.79 $25.79 $22.87 4,870
2019-12-20 $25.80 $25.97 $25.80 $25.92 $22.98 3,966
2019-12-19 $25.75 $25.84 $25.72 $25.84 $22.91 8,959
2019-12-18 $25.40 $25.73 $25.40 $25.67 $22.76 5,964
2019-12-17 $25.50 $25.50 $25.40 $25.40 $22.52 6,793
2019-12-16 $25.37 $25.49 $25.32 $25.49 $22.60 8,325
2019-12-13 $25.41 $25.41 $25.25 $25.32 $22.45 3,612
2019-12-12 $25.87 $25.92 $25.44 $25.44 $22.56 9,562
2019-12-11 $26.04 $26.04 $25.78 $25.78 $22.86 2,505
2019-12-10 $26.27 $26.27 $26.15 $26.15 $23.19 2,793
2019-12-09 $26.13 $26.28 $26.13 $26.26 $23.29 12,672
2019-12-06 $26.11 $26.25 $26.11 $26.17 $23.21 5,221
2019-12-05 $26.10 $26.11 $26.01 $26.05 $23.10 11,290
2019-12-04 $26.03 $26.18 $26.03 $26.11 $23.15 2,736
2019-12-03 $25.98 $26.06 $25.97 $26.06 $23.11 4,725
2019-12-02 $26.05 $26.10 $25.93 $25.93 $22.99 4,695
2019-11-29 $26.40 $26.40 $26.26 $26.26 $23.29 4,801
2019-11-27 $26.00 $26.30 $26.00 $26.30 $23.32 3,014
2019-11-26 $25.77 $26.12 $25.77 $26.05 $23.10 29,552
2019-11-25 $25.49 $25.95 $25.49 $25.92 $22.98 4,996
2019-11-22 $25.73 $25.73 $25.57 $25.68 $22.77 3,798
2019-11-21 $25.71 $25.75 $25.71 $25.73 $22.82 2,955
2019-11-20 $26.03 $26.08 $25.98 $25.98 $23.04 2,794
2019-11-19 $26.02 $26.21 $26.02 $26.16 $23.20 4,504
2019-11-18 $26.19 $26.24 $26.16 $26.16 $23.20 3,527
2019-11-15 $26.07 $26.13 $26.02 $26.13 $23.17 3,280
2019-11-14 $25.79 $26.05 $25.79 $25.99 $23.05 2,572
2019-11-13 $25.79 $25.87 $25.79 $25.83 $22.90 3,330
2019-11-12 $26.07 $26.07 $25.76 $25.77 $22.85 10,182
2019-11-11 $25.96 $25.96 $25.88 $25.94 $23.00 4,643
2019-11-08 $25.92 $26.06 $25.92 $25.95 $23.01 8,647
2019-11-07 $26.32 $26.32 $26.00 $26.00 $23.05 6,076
2019-11-06 $26.37 $26.37 $26.19 $26.27 $23.29 22,178
2019-11-05 $26.61 $26.61 $26.25 $26.27 $23.29 5,791
2019-11-04 $26.67 $26.67 $26.60 $26.61 $23.60 5,565
2019-11-01 $26.54 $26.62 $26.47 $26.60 $23.59 4,456
2019-10-31 $26.49 $26.49 $26.37 $26.42 $23.43 4,965
2019-10-30 $26.30 $26.53 $26.30 $26.53 $23.52 4,352
2019-10-29 $26.30 $26.44 $26.30 $26.31 $23.33 4,126
2019-10-28 $26.23 $26.32 $26.23 $26.26 $23.29 4,597
2019-10-25 $26.31 $26.31 $26.20 $26.22 $23.25 3,328
2019-10-24 $26.35 $26.37 $26.30 $26.36 $23.37 2,399
2019-10-23 $26.40 $26.46 $26.32 $26.46 $23.46 6,380
2019-10-22 $26.37 $26.37 $26.25 $26.34 $23.36 8,558
2019-10-21 $25.97 $26.30 $25.97 $26.30 $23.32 2,832
2019-10-18 $25.81 $26.01 $25.81 $25.99 $23.05 4,951
2019-10-17 $25.86 $25.94 $25.84 $25.91 $22.98 4,264
2019-10-16 $25.63 $25.76 $25.63 $25.75 $22.83 3,711
2019-10-15 $25.69 $25.76 $25.62 $25.70 $22.79 3,591
2019-10-14 $25.49 $25.60 $25.49 $25.58 $22.68 5,385
2019-10-11 $25.53 $25.76 $25.53 $25.61 $22.71 5,958
2019-10-10 $25.44 $25.48 $25.40 $25.40 $22.52 2,750
2019-10-09 $25.45 $25.51 $25.44 $25.44 $22.56 4,612
2019-10-08 $25.57 $25.57 $25.36 $25.45 $22.57 8,967
2019-10-07 $25.57 $25.64 $25.56 $25.56 $22.66 4,155
2019-10-04 $25.45 $25.51 $25.40 $25.51 $22.62 2,764
2019-10-03 $25.37 $25.38 $25.27 $25.34 $22.47 3,257
2019-10-02 $25.24 $25.26 $25.11 $25.26 $22.40 3,716
2019-10-01 $25.60 $25.60 $25.26 $25.29 $22.43 8,036
2019-09-30 $25.68 $25.72 $25.61 $25.62 $22.72 3,187
2019-09-27 $25.72 $25.80 $25.50 $25.62 $22.72 2,158
2019-09-26 $25.62 $25.74 $25.55 $25.70 $22.79 4,479
2019-09-25 $25.26 $25.58 $25.26 $25.51 $22.62 6,027
2019-09-24 $25.56 $25.56 $25.27 $25.30 $22.43 8,515
2019-09-23 $25.78 $25.89 $25.78 $25.82 $22.58 3,381
2019-09-20 $25.84 $25.95 $25.79 $25.79 $22.56 10,748
2019-09-19 $25.75 $25.88 $25.72 $25.72 $22.49 49,496
2019-09-18 $25.72 $25.72 $25.55 $25.67 $22.45 2,881
2019-09-17 $25.61 $25.72 $25.60 $25.72 $22.49 3,809
2019-09-16 $25.60 $25.74 $25.51 $25.68 $22.46 7,874
2019-09-13 $25.78 $25.94 $25.61 $25.64 $22.42 3,134
2019-09-12 $25.92 $25.92 $25.70 $25.76 $22.53 6,053
2019-09-11 $25.28 $25.83 $25.28 $25.80 $22.56 4,878
2019-09-10 $25.36 $25.49 $25.36 $25.49 $22.29 3,178
2019-09-09 $25.15 $25.38 $25.15 $25.37 $22.19 3,118
2019-09-06 $25.10 $25.14 $25.04 $25.04 $21.90 4,554
2019-09-05 $24.92 $25.10 $24.90 $25.00 $21.86 5,995
2019-09-04 $24.93 $24.97 $24.92 $24.97 $21.84 820
2019-09-03 $24.41 $24.74 $24.41 $24.72 $21.62 2,336
2019-08-30 $24.78 $24.78 $24.62 $24.71 $21.61 2,074
2019-08-29 $24.67 $24.74 $24.65 $24.68 $21.58 2,642
2019-08-28 $24.38 $24.54 $24.38 $24.49 $21.42 4,559
2019-08-27 $24.70 $24.70 $24.38 $24.38 $21.32 4,481
2019-08-26 $24.65 $24.65 $24.49 $24.58 $21.50 2,232
2019-08-23 $24.87 $24.96 $24.41 $24.41 $21.35 13,849
2019-08-22 $24.71 $24.91 $24.71 $24.86 $21.74 2,991
2019-08-21 $24.87 $24.89 $24.81 $24.84 $21.72 3,946
2019-08-20 $25.01 $25.01 $24.81 $24.81 $21.70 6,248
2019-08-19 $24.87 $25.08 $24.87 $25.06 $21.92 3,769
2019-08-16 $24.66 $24.91 $24.66 $24.91 $21.79 2,254
2019-08-15 $24.60 $24.60 $24.48 $24.56 $21.48 1,118
2019-08-14 $24.60 $24.60 $24.45 $24.45 $21.38 16,467
2019-08-13 $24.94 $24.96 $24.88 $24.90 $21.78 6,294
2019-08-12 $25.01 $25.01 $24.90 $24.90 $21.78 3,700
2019-08-09 $25.08 $25.08 $24.87 $25.02 $21.88 3,229
2019-08-08 $24.47 $25.10 $24.47 $25.09 $21.94 5,730
2019-08-07 $24.26 $24.64 $24.26 $24.64 $21.55 4,245
2019-08-06 $24.39 $24.55 $24.35 $24.48 $21.41 5,935
2019-08-05 $24.42 $24.49 $23.94 $24.25 $21.21 8,558
2019-08-02 $24.73 $24.81 $24.72 $24.80 $21.69 2,540
2019-08-01 $24.99 $25.04 $24.84 $24.84 $21.72 3,716
2019-07-31 $25.20 $25.24 $24.96 $24.96 $21.83 9,696
2019-07-30 $24.82 $25.17 $24.82 $25.17 $22.01 5,797
2019-07-29 $25.00 $25.07 $24.94 $24.96 $21.83 14,194
2019-07-26 $24.87 $24.94 $24.76 $24.89 $21.77 15,117
2019-07-25 $24.86 $24.86 $24.75 $24.77 $21.66 9,978
2019-07-24 $24.80 $25.00 $24.76 $24.97 $21.84 1,858
2019-07-23 $24.58 $24.80 $24.55 $24.80 $21.69 5,278
2019-07-22 $24.58 $24.58 $24.46 $24.47 $21.40 2,898
2019-07-19 $24.90 $24.90 $24.59 $24.59 $21.51 3,477
2019-07-18 $24.83 $24.95 $24.83 $24.91 $21.79 4,109
2019-07-17 $25.01 $25.03 $24.79 $24.91 $21.79 4,759
2019-07-16 $24.94 $25.08 $24.94 $25.01 $21.87 4,198
2019-07-15 $25.07 $25.07 $24.96 $24.99 $21.86 5,555
2019-07-12 $25.10 $25.13 $25.08 $25.12 $21.97 2,530
2019-07-11 $25.42 $25.42 $25.03 $25.05 $21.91 2,653
2019-07-10 $25.37 $25.40 $25.35 $25.35 $22.17 1,662
2019-07-09 $25.09 $25.24 $25.09 $25.24 $22.07 5,156
2019-07-08 $25.16 $25.20 $25.13 $25.17 $22.01 2,105
2019-07-05 $25.09 $25.18 $24.79 $25.16 $22.00 2,603
2019-07-03 $24.92 $25.18 $24.92 $25.16 $22.00 3,440
2019-07-02 $24.71 $24.91 $24.71 $24.91 $21.79 5,825
2019-07-01 $25.10 $25.10 $24.47 $24.69 $21.59 11,751
2019-06-28 $24.72 $24.92 $24.72 $24.82 $21.71 6,137
2019-06-27 $24.20 $24.56 $24.20 $24.56 $21.48 3,836
2019-06-26 $24.72 $24.72 $24.14 $24.18 $21.15 8,215
2019-06-25 $24.84 $24.95 $24.65 $24.65 $21.56 4,588
2019-06-24 $24.94 $25.02 $24.80 $24.80 $21.69 10,390
2019-06-21 $25.61 $25.61 $25.36 $25.38 $21.90 3,131
2019-06-20 $25.87 $25.87 $25.74 $25.74 $22.22 7,266
2019-06-19 $25.53 $25.70 $25.46 $25.70 $22.18 25,009
2019-06-18 $25.53 $25.76 $25.48 $25.55 $22.05 6,855
2019-06-17 $25.41 $25.51 $25.40 $25.49 $22.00 3,171
2019-06-14 $25.30 $25.31 $25.26 $25.26 $21.80 5,320
2019-06-13 $25.13 $25.29 $25.10 $25.29 $21.83 10,887
2019-06-12 $24.97 $25.08 $24.93 $25.03 $21.60 5,662
2019-06-11 $24.96 $24.96 $24.80 $24.89 $21.48 3,960
2019-06-10 $25.03 $25.03 $24.90 $24.92 $21.51 2,257
2019-06-07 $24.99 $25.11 $24.98 $25.00 $21.58 3,358
2019-06-06 $24.96 $24.96 $24.75 $24.92 $21.51 7,176
2019-06-05 $24.79 $24.96 $24.74 $24.96 $21.54 2,972
2019-06-04 $24.44 $24.68 $24.44 $24.68 $21.30 8,522
2019-06-03 $24.69 $24.69 $24.48 $24.62 $21.25 2,789
2019-05-31 $24.48 $24.67 $24.41 $24.57 $21.20 6,875
2019-05-30 $24.80 $24.80 $24.53 $24.58 $21.21 7,301
2019-05-29 $24.95 $24.95 $24.57 $24.65 $21.27 2,817
2019-05-28 $25.37 $25.37 $25.00 $25.00 $21.57 2,615
2019-05-24 $25.24 $25.31 $25.12 $25.23 $21.77 53,407
2019-05-23 $25.15 $25.15 $25.00 $25.09 $21.65 3,590
2019-05-22 $25.16 $25.22 $25.15 $25.18 $21.73 3,049
2019-05-21 $25.16 $25.25 $25.16 $25.25 $21.79 4,833
2019-05-20 $25.26 $25.26 $24.99 $24.99 $21.57 2,495
2019-05-17 $25.39 $25.43 $25.25 $25.37 $21.89 7,699
2019-05-16 $25.39 $25.57 $25.39 $25.49 $22.00 4,287
2019-05-15 $25.29 $25.44 $25.29 $25.40 $21.92 2,610
2019-05-14 $25.26 $25.30 $25.14 $25.30 $21.83 5,584
2019-05-13 $25.10 $25.17 $25.08 $25.13 $21.69 4,793
2019-05-10 $25.00 $25.26 $25.00 $25.26 $21.80 4,182
2019-05-09 $24.96 $25.09 $24.85 $25.09 $21.65 14,208
2019-05-08 $25.25 $25.25 $25.10 $25.10 $21.66 1,214
2019-05-07 $25.38 $25.38 $25.13 $25.13 $21.69 9,938
2019-05-06 $25.34 $25.61 $25.34 $25.60 $22.09 2,742
2019-05-03 $25.35 $25.55 $25.34 $25.55 $22.05 18,361
2019-05-02 $24.96 $25.35 $24.96 $25.15 $21.70 3,672
2019-05-01 $25.26 $25.35 $25.16 $25.16 $21.71 3,793
2019-04-30 $25.00 $25.18 $24.69 $25.11 $21.67 6,583
2019-04-29 $25.09 $25.24 $25.02 $25.02 $21.59 6,986
2019-04-26 $25.06 $25.22 $25.06 $25.17 $21.72 34,091
2019-04-25 $24.87 $25.03 $24.87 $24.99 $21.57 1,726
2019-04-24 $24.91 $25.12 $24.91 $25.05 $21.62 10,213
2019-04-23 $24.73 $24.91 $24.73 $24.89 $21.48 1,977
2019-04-22 $24.82 $24.82 $24.34 $24.51 $21.15 5,202
2019-04-18 $24.61 $24.90 $24.61 $24.82 $21.42 4,285
2019-04-17 $24.86 $24.86 $24.59 $24.68 $21.30 4,207
2019-04-16 $25.18 $25.18 $24.79 $24.80 $21.41 8,639
2019-04-15 $25.35 $25.39 $25.19 $25.22 $21.76 2,875
2019-04-12 $25.25 $25.35 $25.19 $25.35 $21.88 2,615
2019-04-11 $25.37 $25.37 $25.27 $25.33 $21.86 3,315
2019-04-10 $25.10 $25.42 $25.10 $25.37 $21.89 20,173
2019-04-09 $25.33 $25.33 $25.07 $25.07 $21.64 15,550
2019-04-08 $25.40 $25.40 $25.19 $25.27 $21.81 5,624
2019-04-05 $25.24 $25.42 $25.23 $25.42 $21.94 11,241
2019-04-04 $25.14 $25.24 $25.12 $25.21 $21.76 9,341
2019-04-03 $25.20 $25.31 $25.16 $25.17 $21.72 7,401
2019-04-02 $25.00 $25.23 $24.98 $25.23 $21.77 46,810
2019-04-01 $25.17 $25.17 $24.92 $25.17 $21.72 9,198
2019-03-29 $25.25 $25.25 $25.07 $25.07 $21.64 18,587
2019-03-28 $24.96 $25.22 $24.89 $25.22 $21.76 4,330
2019-03-27 $24.91 $25.00 $24.76 $24.93 $21.51 17,660
2019-03-26 $24.77 $24.85 $24.73 $24.85 $21.45 2,079
2019-03-25 $24.64 $24.64 $24.58 $24.58 $21.21 3,834
2019-03-22 $25.13 $25.13 $24.83 $24.83 $21.18 3,043
2019-03-21 $24.78 $25.20 $24.78 $25.16 $21.46 58,085
2019-03-20 $24.68 $25.00 $24.59 $24.79 $21.14 6,895
2019-03-19 $24.70 $24.85 $24.68 $24.70 $21.06 9,026
2019-03-18 $24.80 $24.96 $24.75 $24.82 $21.17 4,870
2019-03-15 $25.11 $25.11 $24.81 $24.81 $21.16 3,517
2019-03-14 $24.93 $24.95 $24.88 $24.93 $21.26 4,188
2019-03-13 $24.79 $25.00 $24.79 $24.90 $21.23 2,306
2019-03-12 $24.72 $24.86 $24.72 $24.78 $21.13 7,298
2019-03-11 $24.52 $24.73 $24.43 $24.73 $21.09 2,030
2019-03-08 $24.32 $24.41 $24.32 $24.40 $20.81 2,091
2019-03-07 $24.50 $24.58 $24.38 $24.39 $20.80 12,078
2019-03-06 $24.80 $24.80 $24.48 $24.48 $20.88 8,074
2019-03-05 $24.68 $24.77 $24.68 $24.72 $21.08 8,023
2019-03-04 $24.63 $24.65 $24.50 $24.65 $21.02 3,836
2019-03-01 $24.80 $24.80 $24.33 $24.54 $20.93 9,538
2019-02-28 $24.88 $24.93 $24.75 $24.75 $21.11 3,812
2019-02-27 $24.83 $24.83 $24.61 $24.76 $21.12 6,016
2019-02-26 $25.09 $25.09 $24.90 $24.98 $21.30 11,731
2019-02-25 $25.24 $25.29 $25.11 $25.11 $21.41 4,377
2019-02-22 $25.07 $25.31 $25.07 $25.23 $21.52 6,576
2019-02-21 $24.96 $25.10 $24.93 $25.10 $21.41 9,611
2019-02-20 $25.21 $25.21 $25.00 $25.07 $21.38 4,765
2019-02-19 $25.12 $25.31 $25.12 $25.23 $21.52 6,201
2019-02-15 $25.10 $25.20 $25.07 $25.16 $21.46 4,133
2019-02-14 $25.00 $25.11 $24.91 $25.02 $21.34 8,814
2019-02-13 $25.02 $25.06 $24.93 $25.06 $21.37 4,984
2019-02-12 $25.22 $25.22 $24.97 $25.02 $21.34 18,239
2019-02-11 $25.17 $25.21 $25.13 $25.21 $21.50 2,005
2019-02-08 $25.10 $25.17 $25.02 $25.06 $21.37 5,017
2019-02-07 $24.91 $25.13 $24.74 $25.13 $21.43 12,330
2019-02-06 $25.00 $25.00 $24.81 $24.87 $21.21 15,118
2019-02-05 $24.97 $24.99 $24.76 $24.99 $21.31 10,106
2019-02-04 $24.77 $24.86 $24.55 $24.86 $21.20 4,709
2019-02-01 $24.68 $24.69 $24.34 $24.65 $21.02 5,673
2019-01-31 $24.47 $24.76 $24.47 $24.76 $21.12 2,931
2019-01-30 $24.30 $24.67 $24.30 $24.57 $20.95 40,724
2019-01-29 $24.20 $24.40 $24.20 $24.40 $20.81 6,403
2019-01-28 $23.96 $24.30 $23.96 $24.27 $20.70 9,520
2019-01-25 $23.69 $24.09 $23.69 $24.08 $20.54 1,798
2019-01-24 $23.57 $23.80 $23.57 $23.80 $20.30 5,755
2019-01-23 $23.62 $23.66 $23.56 $23.64 $20.16 3,543
2019-01-22 $23.76 $23.76 $23.50 $23.60 $20.13 5,326
2019-01-18 $23.69 $23.76 $23.67 $23.73 $20.24 4,237
2019-01-17 $23.49 $23.73 $23.49 $23.72 $20.23 3,264
2019-01-16 $23.22 $23.62 $23.22 $23.62 $20.14 14,070
2019-01-15 $23.41 $23.41 $23.33 $23.38 $19.94 1,135
2019-01-14 $23.33 $23.33 $23.25 $23.25 $19.83 642
2019-01-11 $23.34 $23.38 $23.26 $23.38 $19.94 3,352
2019-01-10 $23.09 $23.43 $23.09 $23.37 $19.93 12,755
2019-01-09 $23.02 $23.21 $23.02 $23.21 $19.79 4,366
2019-01-08 $22.75 $23.18 $22.75 $23.12 $19.72 4,838
2019-01-07 $22.28 $22.74 $22.27 $22.62 $19.29 6,272
2019-01-04 $22.03 $22.43 $22.03 $22.30 $19.02 14,916
2019-01-03 $21.72 $22.07 $21.66 $21.81 $18.60 6,221
2019-01-02 $21.48 $21.72 $21.48 $21.68 $18.49 31,759
2018-12-31 $22.03 $22.03 $21.64 $21.93 $18.70 36,561
2018-12-28 $21.91 $22.25 $21.91 $22.01 $18.77 37,368
2018-12-27 $21.59 $21.84 $21.39 $21.84 $18.63 13,897
2018-12-26 $21.91 $22.59 $21.71 $22.59 $18.75 6,489
2018-12-24 $22.35 $22.35 $21.70 $21.70 $18.01 21,469
2018-12-21 $22.74 $23.07 $22.34 $22.41 $18.60 26,061
2018-12-20 $23.30 $23.30 $22.57 $22.68 $18.82 22,738
2018-12-19 $23.74 $23.74 $23.25 $23.25 $19.29 12,507
2018-12-18 $23.58 $23.94 $23.58 $23.76 $19.72 14,998
2018-12-17 $24.40 $24.53 $23.48 $23.56 $19.56 67,360
2018-12-14 $24.44 $24.66 $24.42 $24.48 $20.32 2,411
2018-12-13 $24.52 $24.75 $24.49 $24.57 $20.39 5,711
2018-12-12 $24.92 $25.03 $24.50 $24.50 $20.34 33,582
2018-12-11 $24.96 $24.96 $24.77 $24.77 $20.56 12,522
2018-12-10 $24.98 $24.98 $24.57 $24.75 $20.54 5,030
2018-12-07 $25.21 $25.28 $24.95 $25.06 $20.80 3,380
2018-12-06 $24.51 $25.22 $24.39 $25.22 $20.93 8,113
2018-12-04 $25.23 $25.23 $24.71 $24.71 $20.51 7,012
2018-12-03 $25.22 $25.28 $25.12 $25.28 $20.98 4,112
2018-11-30 $24.95 $25.18 $24.95 $25.18 $20.90 14,933
2018-11-29 $24.84 $25.11 $24.84 $25.07 $20.81 18,090
2018-11-28 $24.61 $24.99 $24.61 $24.99 $20.74 12,222
2018-11-27 $24.76 $24.84 $24.76 $24.78 $20.57 6,770
2018-11-26 $24.88 $24.88 $24.72 $24.72 $20.52 1,957
2018-11-23 $24.67 $24.67 $24.67 $24.67 $20.48 3,197
2018-11-21 $24.69 $24.95 $24.63 $24.77 $20.56 15,260
2018-11-20 $24.63 $24.69 $24.56 $24.67 $20.48 4,331
2018-11-19 $24.67 $24.95 $24.67 $24.77 $20.56 5,396
2018-11-16 $24.57 $24.80 $24.57 $24.80 $20.58 9,399
2018-11-15 $24.46 $24.68 $24.46 $24.68 $20.48 7,627
2018-11-14 $25.04 $25.04 $24.84 $24.91 $20.68 2,496
2018-11-13 $25.03 $25.11 $24.93 $25.01 $20.76 4,703
2018-11-12 $25.15 $25.21 $25.09 $25.15 $20.87 11,165
2018-11-09 $25.18 $25.18 $24.97 $25.10 $20.83 3,757
2018-11-08 $25.08 $25.18 $24.95 $25.18 $20.90 7,472
2018-11-07 $24.90 $25.11 $24.81 $25.11 $20.84 9,265
2018-11-06 $24.79 $24.81 $24.72 $24.81 $20.59 6,142
2018-11-05 $24.49 $24.85 $24.49 $24.78 $20.57 2,859
2018-11-02 $24.71 $24.71 $24.23 $24.36 $20.22 4,792
2018-11-01 $24.54 $24.68 $24.54 $24.66 $20.47 2,668
2018-10-31 $24.76 $24.76 $24.45 $24.61 $20.43 1,956
2018-10-30 $24.50 $24.83 $24.50 $24.72 $20.52 3,228
2018-10-29 $24.28 $24.71 $24.28 $24.64 $20.45 12,085
2018-10-26 $24.20 $24.34 $24.10 $24.26 $20.14 1,547
2018-10-25 $24.32 $24.78 $24.32 $24.78 $20.57 5,697
2018-10-24 $24.38 $24.49 $24.36 $24.36 $20.22 20,963
2018-10-23 $24.30 $24.46 $24.10 $24.38 $20.24 7,958
2018-10-22 $24.60 $24.65 $24.36 $24.36 $20.22 2,663
2018-10-19 $24.54 $24.71 $24.54 $24.62 $20.43 5,629
2018-10-18 $24.68 $24.79 $24.55 $24.58 $20.40 3,134
2018-10-17 $24.81 $24.83 $24.64 $24.73 $20.53 7,433
2018-10-16 $24.46 $24.90 $24.46 $24.87 $20.64 8,215
2018-10-15 $24.16 $24.53 $24.16 $24.36 $20.22 10,537
2018-10-12 $24.59 $24.59 $24.17 $24.17 $20.06 1,387
2018-10-11 $25.13 $25.13 $24.42 $24.42 $20.27 24,600
2018-10-10 $25.44 $25.47 $25.35 $25.35 $21.04 5,354
2018-10-09 $25.49 $25.50 $25.46 $25.49 $21.16 2,036
2018-10-08 $24.99 $25.44 $24.99 $25.42 $21.10 4,700
2018-10-05 $25.07 $25.07 $24.94 $25.01 $20.76 24,161
2018-10-04 $25.31 $25.31 $24.97 $24.98 $20.73 8,600
2018-10-03 $25.62 $25.67 $25.35 $25.37 $21.06 12,887
2018-10-02 $25.79 $25.84 $25.60 $25.64 $21.28 7,855
2018-10-01 $25.92 $26.04 $25.74 $25.74 $21.36 85,792
2018-09-28 $25.80 $26.01 $25.80 $26.01 $21.59 6,726
2018-09-27 $25.69 $25.85 $25.66 $25.78 $21.40 6,830
2018-09-26 $25.88 $25.88 $25.57 $25.57 $21.22 26,807
2018-09-25 $25.77 $25.96 $25.77 $25.87 $21.47 5,209
2018-09-24 $26.08 $26.08 $25.67 $25.76 $21.38 6,947
2018-09-21 $26.11 $26.23 $26.07 $26.16 $21.71 4,411
2018-09-20 $26.17 $26.42 $26.08 $26.42 $21.64 4,046
2018-09-19 $26.54 $26.54 $26.13 $26.13 $21.41 2,255
2018-09-18 $26.60 $26.65 $26.59 $26.60 $21.79 5,254
2018-09-17 $26.68 $26.76 $26.67 $26.72 $21.89 5,878
2018-09-14 $26.58 $26.75 $26.58 $26.72 $21.89 6,118
2018-09-13 $26.82 $26.93 $26.82 $26.93 $22.06 8,298
2018-09-12 $26.82 $26.82 $26.73 $26.75 $21.91 3,983
2018-09-11 $26.82 $26.91 $26.80 $26.89 $22.03 4,549
2018-09-10 $26.99 $27.03 $26.90 $26.91 $22.05 8,002
2018-09-07 $27.03 $27.03 $26.84 $26.84 $21.99 3,326
2018-09-06 $27.17 $27.20 $27.14 $27.14 $22.23 3,814
2018-09-05 $27.04 $27.17 $27.04 $27.15 $22.24 5,642
2018-09-04 $27.30 $27.30 $26.88 $26.92 $22.05 10,084
2018-08-31 $27.29 $27.29 $27.20 $27.25 $22.32 4,677
2018-08-30 $27.27 $27.39 $27.27 $27.27 $22.34 5,919
2018-08-29 $27.36 $27.39 $27.35 $27.39 $22.44 8,788
2018-08-28 $27.00 $27.32 $27.00 $27.30 $22.37 5,094
2018-08-27 $27.21 $27.21 $26.96 $27.01 $22.13 9,087
2018-08-24 $27.04 $27.12 $27.04 $27.09 $22.19 8,954
2018-08-23 $27.14 $27.15 $27.08 $27.08 $22.19 5,923
2018-08-22 $27.10 $27.17 $27.06 $27.14 $22.23 3,268
2018-08-21 $27.22 $27.25 $27.17 $27.25 $22.32 5,322
2018-08-20 $27.20 $27.30 $27.18 $27.19 $22.28 2,720
2018-08-17 $26.92 $27.15 $26.92 $27.15 $22.24 7,313
2018-08-16 $26.77 $26.88 $26.74 $26.88 $22.02 9,097
2018-08-15 $26.64 $26.78 $26.63 $26.73 $21.90 3,443
2018-08-14 $26.28 $26.67 $26.28 $26.64 $21.82 11,531
2018-08-13 $26.30 $26.39 $26.23 $26.32 $21.56 18,728
2018-08-10 $26.41 $26.54 $26.41 $26.45 $21.67 2,890
2018-08-09 $26.51 $26.57 $26.51 $26.52 $21.73 6,339
2018-08-08 $26.57 $26.57 $26.35 $26.47 $21.69 7,133
2018-08-07 $26.75 $26.79 $26.49 $26.55 $21.75 60,847
2018-08-06 $26.75 $26.79 $26.63 $26.63 $21.82 15,834
2018-08-03 $26.72 $26.78 $26.64 $26.74 $21.91 3,848
2018-08-02 $26.69 $26.74 $26.65 $26.68 $21.86 6,646
2018-08-01 $26.50 $26.60 $26.28 $26.60 $21.79 13,358
2018-07-31 $26.29 $26.50 $26.18 $26.48 $21.69 6,336
2018-07-30 $25.97 $26.17 $25.97 $26.14 $21.42 4,841
2018-07-27 $26.50 $26.50 $26.01 $26.01 $21.31 2,984
2018-07-26 $26.24 $26.60 $26.24 $26.39 $21.62 2,123
2018-07-25 $26.26 $26.37 $26.25 $26.31 $21.55 3,248
2018-07-24 $26.42 $26.52 $26.26 $26.32 $21.56 8,153
2018-07-23 $26.43 $26.50 $26.41 $26.50 $21.71 4,840
2018-07-20 $26.48 $26.55 $26.46 $26.51 $21.72 5,332
2018-07-19 $26.30 $26.73 $26.30 $26.63 $21.82 3,666
2018-07-18 $26.36 $26.36 $26.17 $26.34 $21.58 5,788
2018-07-17 $26.41 $26.56 $26.39 $26.39 $21.62 11,061
2018-07-16 $26.67 $26.67 $26.53 $26.55 $21.75 14,244
2018-07-13 $26.76 $26.87 $26.71 $26.72 $21.89 6,412
2018-07-12 $26.75 $26.83 $26.67 $26.76 $21.92 4,753
2018-07-11 $26.91 $26.95 $26.80 $26.80 $21.96 8,735
2018-07-10 $26.90 $26.97 $26.84 $26.87 $22.01 18,154
2018-07-09 $27.12 $27.20 $26.85 $26.90 $22.04 72,283
2018-07-06 $27.03 $27.15 $27.03 $27.10 $22.20 9,972
2018-07-05 $26.90 $27.00 $26.70 $27.00 $22.12 33,492
2018-07-03 $26.44 $26.87 $26.44 $26.81 $21.96 39,613
2018-07-02 $26.39 $26.42 $26.12 $26.38 $21.61 54,008
2018-06-29 $26.37 $26.63 $26.37 $26.56 $21.76 16,828
2018-06-28 $26.26 $26.50 $26.26 $26.48 $21.69 8,126
2018-06-27 $26.50 $26.51 $26.36 $26.36 $21.60 9,230
2018-06-26 $26.31 $26.51 $26.31 $26.45 $21.67 11,500
2018-06-25 $26.43 $26.53 $26.29 $26.41 $21.64 6,324
2018-06-22 $26.28 $26.47 $26.28 $26.44 $21.66 15,262
2018-06-21 $26.15 $26.29 $26.13 $26.29 $21.54 9,100
2018-06-20 $26.20 $26.58 $26.20 $26.56 $21.46 9,296
2018-06-19 $26.17 $26.30 $26.17 $26.22 $21.18 6,463
2018-06-18 $26.11 $26.30 $26.11 $26.28 $21.23 3,879
2018-06-15 $26.20 $26.38 $26.20 $26.22 $21.18 6,791
2018-06-14 $26.00 $26.20 $26.00 $26.15 $21.13 29,017
2018-06-13 $26.40 $26.40 $25.87 $25.98 $20.99 21,871
2018-06-12 $26.28 $26.47 $26.28 $26.38 $21.31 6,688
2018-06-11 $26.20 $26.25 $26.14 $26.24 $21.20 11,986
2018-06-08 $26.27 $26.33 $26.26 $26.28 $21.23 4,896
2018-06-07 $26.20 $26.27 $26.12 $26.25 $21.21 5,397
2018-06-06 $26.11 $26.22 $26.00 $26.22 $21.18 12,654
2018-06-05 $26.17 $26.27 $26.11 $26.19 $21.16 15,752
2018-06-04 $26.04 $26.15 $25.96 $26.13 $21.11 6,154
2018-06-01 $25.90 $26.03 $25.83 $25.97 $20.98 43,431
2018-05-31 $26.01 $26.01 $25.83 $25.86 $20.89 7,697
2018-05-30 $25.75 $26.03 $25.75 $26.00 $21.00 2,766
2018-05-29 $25.49 $25.67 $25.49 $25.67 $20.74 4,896
2018-05-25 $25.43 $25.54 $25.40 $25.48 $20.58 7,715
2018-05-24 $25.26 $25.38 $25.25 $25.36 $20.49 20,863
2018-05-23 $25.00 $25.39 $25.00 $25.36 $20.49 4,945
2018-05-22 $24.93 $25.08 $24.93 $25.01 $20.20 8,549
2018-05-21 $24.66 $25.00 $24.59 $25.00 $20.20 12,254
2018-05-18 $24.53 $24.61 $24.53 $24.59 $19.87 4,535
2018-05-17 $24.60 $24.66 $24.52 $24.52 $19.81 9,058
2018-05-16 $24.67 $24.69 $24.51 $24.58 $19.86 15,466
2018-05-15 $24.71 $24.71 $24.52 $24.56 $19.84 3,721
2018-05-14 $25.03 $25.03 $24.76 $24.78 $20.02 21,628
2018-05-11 $25.14 $25.26 $25.06 $25.06 $20.25 9,693
2018-05-10 $25.03 $25.22 $25.03 $25.15 $20.32 7,100
2018-05-09 $24.66 $25.05 $24.66 $25.03 $20.22 16,059
2018-05-08 $24.92 $24.93 $24.77 $24.84 $20.07 18,453
2018-05-07 $24.70 $24.97 $24.68 $24.94 $20.15 4,882
2018-05-04 $24.35 $24.67 $24.35 $24.66 $19.92 10,257
2018-05-03 $24.23 $24.37 $24.21 $24.30 $19.63 3,382
2018-05-02 $24.09 $24.21 $23.96 $24.15 $19.51 20,755
2018-05-01 $24.09 $24.30 $23.97 $24.26 $19.60 4,383
2018-04-30 $24.25 $24.29 $24.16 $24.17 $19.53 9,953
2018-04-27 $24.05 $24.24 $24.05 $24.21 $19.56 32,692
2018-04-26 $23.68 $23.93 $23.68 $23.91 $19.32 13,443
2018-04-25 $23.52 $23.59 $23.39 $23.58 $19.05 9,307
2018-04-24 $23.49 $23.66 $23.44 $23.56 $19.03 9,749
2018-04-23 $23.54 $23.58 $23.36 $23.45 $18.94 12,510
2018-04-20 $23.73 $23.76 $23.53 $23.53 $19.01 16,096
2018-04-19 $23.85 $23.91 $23.59 $23.70 $19.15 18,490
2018-04-18 $24.12 $24.20 $24.06 $24.06 $19.44 20,651
2018-04-17 $23.90 $24.15 $23.90 $24.10 $19.47 18,555
2018-04-16 $23.68 $23.92 $23.68 $23.84 $19.26 19,597
2018-04-13 $23.57 $23.64 $23.46 $23.58 $19.05 11,421
2018-04-12 $23.83 $23.83 $23.50 $23.53 $19.01 26,374
2018-04-11 $23.58 $23.82 $23.58 $23.73 $19.17 18,078
2018-04-10 $23.77 $23.77 $23.63 $23.63 $19.09 21,721
2018-04-09 $23.77 $23.78 $23.62 $23.62 $19.08 17,199
2018-04-06 $23.70 $24.00 $23.66 $23.71 $19.15 9,662
2018-04-05 $23.88 $23.92 $23.71 $23.88 $19.29 91,825
2018-04-04 $23.46 $23.97 $23.46 $23.92 $19.32 12,236
2018-04-03 $23.41 $23.80 $23.37 $23.77 $19.20 6,956
2018-04-02 $23.65 $23.71 $23.25 $23.26 $18.79 14,425
2018-03-29 $23.85 $23.85 $23.59 $23.72 $19.16 30,265
2018-03-28 $23.21 $23.79 $23.21 $23.74 $19.18 21,678
2018-03-27 $23.14 $23.32 $22.89 $23.07 $18.64 7,818
2018-03-26 $22.89 $23.04 $22.78 $23.04 $18.61 15,316
2018-03-23 $23.20 $23.20 $22.84 $22.84 $18.45 102,083
2018-03-22 $23.40 $23.56 $23.22 $23.22 $18.76 63,263
2018-03-21 $23.45 $23.63 $23.38 $23.50 $18.84 19,047
2018-03-20 $23.71 $23.71 $23.49 $23.54 $18.87 9,533
2018-03-19 $23.78 $23.78 $23.52 $23.72 $19.02 6,438
2018-03-16 $23.63 $23.81 $23.63 $23.81 $19.09 7,223
2018-03-15 $23.72 $23.72 $23.51 $23.61 $18.93 10,521
2018-03-14 $23.81 $23.84 $23.73 $23.73 $19.02 14,119
2018-03-13 $23.79 $23.90 $23.71 $23.75 $19.04 13,303
2018-03-12 $23.61 $23.77 $23.61 $23.73 $19.02 27,886
2018-03-09 $23.50 $23.58 $23.39 $23.58 $18.90 9,746
2018-03-08 $23.71 $23.71 $23.47 $23.49 $18.83 12,884
2018-03-07 $23.29 $23.64 $23.29 $23.61 $18.93 19,344
2018-03-06 $23.20 $23.43 $23.14 $23.41 $18.77 11,418
2018-03-05 $23.09 $23.36 $23.05 $23.26 $18.65 10,000
2018-03-02 $22.68 $23.02 $22.68 $22.98 $18.42 8,074
2018-03-01 $22.66 $22.93 $22.60 $22.84 $18.31 20,639
2018-02-28 $23.09 $23.09 $22.70 $22.70 $18.20 16,587
2018-02-27 $23.57 $23.57 $22.89 $22.90 $18.36 22,115
2018-02-26 $23.54 $23.54 $23.42 $23.52 $18.86 25,364
2018-02-23 $23.36 $23.56 $23.36 $23.56 $18.89 7,688
2018-02-22 $23.17 $23.39 $23.11 $23.22 $18.62 19,315
2018-02-21 $23.39 $23.47 $23.06 $23.07 $18.49 11,489
2018-02-20 $23.77 $23.77 $23.45 $23.46 $18.81 11,077
2018-02-16 $23.65 $23.90 $23.65 $23.89 $19.15 8,110
2018-02-15 $23.31 $23.63 $23.31 $23.54 $18.87 22,189
2018-02-14 $23.21 $23.35 $23.14 $23.24 $18.63 9,409
2018-02-13 $23.27 $23.52 $23.16 $23.51 $18.85 10,854
2018-02-12 $23.40 $23.41 $22.69 $23.38 $18.74 19,109
2018-02-09 $23.09 $23.48 $22.70 $23.28 $18.66 71,519
2018-02-08 $23.63 $23.63 $23.12 $23.15 $18.56 16,010
2018-02-07 $23.65 $23.99 $23.65 $23.72 $19.02 71,927
2018-02-06 $23.34 $23.77 $23.31 $23.68 $18.98 72,226
2018-02-05 $24.32 $24.45 $23.61 $23.63 $18.94 39,846
2018-02-02 $24.61 $24.61 $24.33 $24.45 $19.60 41,390
2018-02-01 $25.20 $25.20 $24.71 $24.72 $19.82 15,580
2018-01-31 $25.06 $25.12 $24.90 $25.12 $20.14 19,522
2018-01-30 $25.06 $25.10 $24.88 $24.90 $19.96 62,252
2018-01-29 $25.39 $25.39 $25.12 $25.15 $20.16 17,012
2018-01-26 $25.73 $25.73 $25.39 $25.49 $20.43 17,247
2018-01-25 $25.70 $25.75 $25.54 $25.62 $20.54 233,475
2018-01-24 $25.85 $25.88 $25.62 $25.67 $20.58 18,156
2018-01-23 $25.59 $25.86 $25.59 $25.86 $20.73 41,741
2018-01-22 $25.26 $25.59 $25.24 $25.55 $20.48 23,025
2018-01-19 $25.17 $25.35 $25.17 $25.33 $20.31 19,549
2018-01-18 $25.50 $25.50 $25.15 $25.16 $20.17 12,945
2018-01-17 $25.40 $25.57 $25.35 $25.50 $20.44 32,527
2018-01-16 $25.39 $25.73 $25.34 $25.34 $20.31 23,891
2018-01-12 $25.49 $25.50 $25.34 $25.34 $20.31 11,626
2018-01-11 $25.43 $25.58 $25.43 $25.55 $20.48 47,770
2018-01-10 $25.50 $25.50 $25.33 $25.48 $20.43 16,471
2018-01-09 $26.00 $26.00 $25.63 $25.64 $20.55 36,359
2018-01-08 $25.76 $26.00 $25.75 $25.98 $20.83 15,048
2018-01-05 $25.80 $25.82 $25.73 $25.82 $20.70 28,074
2018-01-04 $26.15 $26.15 $25.76 $25.76 $20.65 27,351
2018-01-03 $26.34 $26.43 $26.10 $26.11 $20.93 21,019
2018-01-02 $26.27 $26.40 $26.27 $26.31 $21.09 24,537
2017-12-29 $26.48 $26.48 $26.30 $26.32 $21.10 16,650
2017-12-28 $26.31 $26.43 $26.27 $26.43 $21.19 17,569
2017-12-27 $26.79 $26.96 $26.77 $26.86 $21.08 8,715
2017-12-26 $26.68 $26.85 $26.65 $26.75 $20.99 7,129
2017-12-22 $26.62 $26.66 $26.54 $26.62 $20.89 13,094
2017-12-21 $26.67 $26.67 $26.55 $26.59 $20.87 24,601
2017-12-20 $26.88 $26.88 $26.60 $26.63 $20.90 18,460
2017-12-19 $27.46 $27.46 $26.85 $26.91 $21.12 28,764
2017-12-18 $27.23 $27.62 $27.23 $27.46 $21.55 11,698
2017-12-15 $26.87 $27.34 $26.87 $27.28 $21.41 12,695
2017-12-14 $27.01 $27.15 $26.95 $26.96 $21.16 47,558
2017-12-13 $26.76 $27.13 $26.76 $27.08 $21.25 33,905
2017-12-12 $26.89 $26.93 $26.75 $26.83 $21.06 8,681
2017-12-11 $26.86 $26.94 $26.78 $26.79 $21.02 8,205
2017-12-08 $26.80 $26.95 $26.72 $26.86 $21.08 12,652
2017-12-07 $26.64 $26.78 $26.51 $26.72 $20.97 35,410
2017-12-06 $26.84 $26.84 $26.59 $26.67 $20.93 10,107
2017-12-05 $27.01 $27.01 $26.76 $26.81 $21.04 12,857
2017-12-04 $27.15 $27.31 $27.04 $27.06 $21.24 4,894
2017-12-01 $27.11 $27.19 $26.75 $27.00 $21.19 5,931
2017-11-30 $27.22 $27.22 $26.97 $27.01 $21.20 11,919
2017-11-29 $27.12 $27.27 $27.07 $27.22 $21.36 5,974
2017-11-28 $27.07 $27.16 $26.99 $27.13 $21.29 7,515
2017-11-27 $27.30 $27.30 $27.13 $27.14 $21.30 19,349
2017-11-24 $27.34 $27.36 $27.25 $27.27 $21.40 8,712
2017-11-22 $27.36 $27.36 $27.21 $27.30 $21.42 7,425
2017-11-21 $26.99 $27.26 $26.99 $27.19 $21.34 11,783
2017-11-20 $26.95 $27.02 $26.89 $26.99 $21.18 8,760
2017-11-17 $26.98 $27.03 $26.92 $26.98 $21.17 11,372
2017-11-16 $26.76 $27.06 $26.76 $26.99 $21.18 8,839
2017-11-15 $26.85 $26.91 $26.77 $26.77 $21.01 6,755
2017-11-14 $26.92 $26.98 $26.80 $26.95 $21.15 7,964
2017-11-13 $26.96 $26.99 $26.79 $26.96 $21.16 7,730
2017-11-10 $26.94 $27.15 $26.94 $27.03 $21.21 8,866
2017-11-09 $26.70 $27.10 $26.70 $27.06 $21.24 14,031
2017-11-08 $26.78 $26.99 $26.78 $26.94 $21.14 14,693
2017-11-07 $26.76 $27.05 $26.76 $26.88 $21.09 6,659
2017-11-06 $26.74 $26.85 $26.74 $26.79 $21.02 8,957
2017-11-03 $26.89 $26.89 $26.66 $26.68 $20.94 18,211
2017-11-02 $26.97 $27.09 $26.96 $27.05 $21.23 11,190
2017-11-01 $26.87 $26.99 $26.73 $26.91 $21.12 75,658
2017-10-31 $26.63 $26.78 $26.55 $26.74 $20.98 12,967
2017-10-30 $27.00 $27.00 $26.71 $26.73 $20.98 5,243
2017-10-27 $26.87 $27.01 $26.67 $26.93 $21.13 7,192
2017-10-26 $27.14 $27.14 $26.73 $26.73 $20.98 8,566
2017-10-25 $27.12 $27.12 $26.81 $26.97 $21.17 11,051
2017-10-24 $27.19 $27.29 $27.12 $27.17 $21.32 13,522
2017-10-23 $27.38 $27.38 $27.13 $27.15 $21.31 22,362
2017-10-20 $27.45 $27.45 $27.28 $27.34 $21.46 17,052
2017-10-19 $27.69 $27.69 $27.52 $27.65 $21.70 3,694
2017-10-18 $27.64 $27.73 $27.64 $27.70 $21.73 6,512
2017-10-17 $27.59 $27.71 $27.59 $27.63 $21.68 10,935
2017-10-16 $27.67 $27.77 $27.58 $27.67 $21.71 21,095
2017-10-13 $27.65 $27.77 $27.56 $27.70 $21.74 12,659
2017-10-12 $27.38 $27.68 $27.38 $27.61 $21.67 34,037
2017-10-11 $27.58 $27.64 $27.54 $27.54 $21.61 34,827
2017-10-10 $27.50 $27.60 $27.40 $27.49 $21.57 24,449
2017-10-09 $27.44 $27.45 $27.40 $27.41 $21.51 7,117
2017-10-06 $27.43 $27.43 $27.18 $27.36 $21.47 19,536
2017-10-05 $27.27 $27.60 $27.27 $27.49 $21.57 24,631
2017-10-04 $27.20 $27.30 $27.16 $27.30 $21.42 6,548
2017-10-03 $27.17 $27.24 $27.17 $27.23 $21.37 34,598
2017-10-02 $27.07 $27.28 $27.07 $27.23 $21.37 9,795
2017-09-29 $27.11 $27.16 $27.02 $27.08 $21.25 17,618
2017-09-28 $27.01 $27.07 $26.83 $27.06 $21.24 15,608
2017-09-27 $26.98 $26.98 $26.75 $26.92 $21.12 12,451
2017-09-26 $26.92 $27.07 $26.92 $27.02 $21.20 10,628
2017-09-25 $26.83 $27.08 $26.83 $26.99 $21.18 12,064
2017-09-22 $26.84 $26.87 $26.76 $26.77 $21.01 27,667
2017-09-21 $27.21 $27.34 $27.07 $27.07 $21.00 13,048
2017-09-20 $27.25 $27.26 $27.13 $27.13 $21.05 14,414
2017-09-19 $27.22 $27.25 $27.14 $27.17 $21.08 8,145
2017-09-18 $27.41 $27.41 $27.25 $27.31 $21.18 5,541
2017-09-15 $27.34 $27.34 $27.11 $27.33 $21.20 4,689
2017-09-14 $27.14 $27.31 $27.14 $27.31 $21.19 5,176
2017-09-13 $27.24 $27.24 $27.11 $27.19 $21.09 12,478
2017-09-12 $27.30 $27.44 $27.14 $27.15 $21.07 16,702
2017-09-11 $27.22 $27.43 $27.22 $27.38 $21.24 5,686
2017-09-08 $26.93 $27.26 $26.93 $27.10 $21.02 16,465
2017-09-07 $27.06 $27.13 $27.04 $27.07 $21.00 19,475
2017-09-06 $27.01 $27.26 $27.01 $27.08 $21.01 14,356
2017-09-05 $27.19 $27.33 $26.93 $26.99 $20.94 16,842
2017-09-01 $27.13 $27.24 $27.13 $27.20 $21.10 6,804
2017-08-31 $26.89 $27.13 $26.89 $27.11 $21.03 8,380
2017-08-30 $26.70 $26.88 $26.69 $26.88 $20.85 5,631
2017-08-29 $26.71 $26.78 $26.66 $26.71 $20.72 8,823
2017-08-28 $26.96 $26.96 $26.70 $26.76 $20.76 7,133
2017-08-25 $26.84 $27.04 $26.84 $26.97 $20.92 5,135
2017-08-24 $26.97 $27.09 $26.87 $26.87 $20.85 6,835
2017-08-23 $26.80 $26.95 $26.80 $26.90 $20.87 13,437
2017-08-22 $26.81 $26.91 $26.78 $26.79 $20.78 12,218
2017-08-21 $26.62 $26.82 $26.58 $26.82 $20.81 5,487
2017-08-18 $26.78 $26.78 $26.52 $26.55 $20.60 12,943
2017-08-17 $27.02 $27.11 $26.79 $26.79 $20.78 4,150
2017-08-16 $27.01 $27.15 $27.01 $27.02 $20.96 13,541
2017-08-15 $27.11 $27.11 $26.84 $26.94 $20.90 10,734
2017-08-14 $26.78 $27.17 $26.60 $27.10 $21.03 16,455
2017-08-11 $26.70 $26.75 $26.54 $26.64 $20.67 11,890
2017-08-10 $26.86 $26.93 $26.79 $26.85 $20.83 19,133
2017-08-09 $27.00 $27.08 $26.89 $26.94 $20.90 25,607
2017-08-08 $27.24 $27.29 $27.09 $27.09 $21.01 5,437
2017-08-07 $27.34 $27.34 $27.16 $27.29 $21.17 22,431
2017-08-04 $27.17 $27.33 $27.14 $27.29 $21.17 7,906
2017-08-03 $27.39 $27.39 $27.10 $27.16 $21.07 17,912
2017-08-02 $27.61 $27.61 $27.30 $27.34 $21.21 5,374
2017-08-01 $27.56 $27.68 $27.48 $27.68 $21.47 21,684
2017-07-31 $27.50 $27.55 $27.25 $27.54 $21.36 15,338
2017-07-28 $27.52 $27.57 $27.43 $27.44 $21.29 37,847
2017-07-27 $27.44 $27.73 $27.34 $27.57 $21.39 6,988
2017-07-26 $27.44 $27.49 $27.40 $27.43 $21.28 144,150
2017-07-25 $27.31 $27.44 $27.31 $27.39 $21.25 13,292
2017-07-24 $27.33 $27.36 $27.27 $27.34 $21.21 11,270
2017-07-21 $27.41 $27.44 $27.28 $27.35 $21.22 11,434
2017-07-20 $27.61 $27.61 $27.45 $27.45 $21.30 10,940
2017-07-19 $27.37 $27.60 $27.37 $27.55 $21.37 12,253
2017-07-18 $27.43 $27.44 $27.26 $27.35 $21.22 14,841
2017-07-17 $27.18 $27.47 $27.18 $27.36 $21.23 6,247
2017-07-14 $27.00 $27.25 $27.00 $27.17 $21.08 7,731
2017-07-13 $26.88 $26.95 $26.88 $26.93 $20.89 39,111
2017-07-12 $26.77 $27.03 $26.77 $26.93 $20.89 18,941
2017-07-11 $26.56 $26.68 $26.49 $26.64 $20.67 6,752
2017-07-10 $26.88 $26.90 $26.66 $26.66 $20.68 8,418
2017-07-07 $26.83 $26.94 $26.70 $26.89 $20.86 19,624
2017-07-06 $27.01 $27.07 $26.77 $26.79 $20.78 14,249
2017-07-05 $27.50 $27.50 $27.16 $27.24 $21.13 5,829
2017-07-03 $27.12 $27.47 $27.12 $27.47 $21.31 19,197
2017-06-30 $27.23 $27.27 $27.01 $27.09 $21.02 18,951
2017-06-29 $27.30 $27.30 $26.99 $27.07 $21.00 15,713
2017-06-28 $27.45 $27.63 $27.36 $27.40 $21.26 7,719
2017-06-27 $27.50 $27.56 $27.37 $27.37 $21.24 74,811
2017-06-26 $27.52 $27.63 $27.45 $27.60 $21.41 8,274
2017-06-23 $27.22 $27.47 $27.22 $27.39 $21.25 8,121
2017-06-22 $27.18 $27.26 $27.06 $27.17 $21.08 18,752
2017-06-21 $27.31 $27.31 $26.96 $27.10 $21.02 4,686
2017-06-20 $27.56 $27.57 $27.38 $27.46 $21.07 15,974
2017-06-19 $27.67 $27.67 $27.52 $27.58 $21.17 16,059
2017-06-16 $27.73 $27.73 $27.52 $27.66 $21.23 22,406
2017-06-15 $27.49 $27.77 $27.49 $27.68 $21.24 5,502
2017-06-14 $27.88 $27.88 $27.57 $27.62 $21.20 19,963
2017-06-13 $27.55 $27.76 $27.55 $27.70 $21.26 36,193
2017-06-12 $27.45 $27.74 $27.45 $27.67 $21.24 12,161
2017-06-09 $27.17 $27.53 $27.17 $27.41 $21.04 13,129
2017-06-08 $27.05 $27.20 $26.96 $27.12 $20.81 9,391
2017-06-07 $27.03 $27.16 $27.01 $27.04 $20.75 24,982
2017-06-06 $27.11 $27.14 $26.78 $27.00 $20.72 22,882
2017-06-05 $27.25 $27.25 $26.97 $27.06 $20.77 21,280
2017-06-02 $27.26 $27.38 $27.15 $27.20 $20.88 11,329
2017-06-01 $26.83 $27.03 $26.62 $27.02 $20.74 23,785
2017-05-31 $26.62 $26.71 $26.41 $26.71 $20.50 22,098
2017-05-30 $27.08 $27.08 $26.65 $26.65 $20.45 25,776
2017-05-26 $27.00 $27.03 $26.78 $26.86 $20.62 11,205
2017-05-25 $27.23 $27.24 $26.95 $26.99 $20.72 11,571
2017-05-24 $26.97 $27.19 $26.97 $27.11 $20.81 17,361
2017-05-23 $26.92 $27.05 $26.88 $26.92 $20.66 11,845
2017-05-22 $26.76 $26.89 $26.68 $26.89 $20.63 15,951
2017-05-19 $26.51 $26.78 $26.51 $26.68 $20.48 9,789
2017-05-18 $26.13 $26.57 $26.13 $26.45 $20.30 24,838
2017-05-17 $26.09 $26.36 $26.09 $26.23 $20.13 41,251
2017-05-16 $26.41 $26.41 $26.10 $26.19 $20.10 10,422
2017-05-15 $26.29 $26.63 $26.29 $26.35 $20.22 27,370
2017-05-12 $26.38 $26.40 $26.27 $26.30 $20.19 26,330
2017-05-11 $26.46 $26.50 $26.21 $26.49 $20.33 15,504
2017-05-10 $26.36 $26.66 $26.36 $26.60 $20.42 18,526
2017-05-09 $26.66 $26.66 $26.26 $26.36 $20.23 19,461
2017-05-08 $26.86 $26.86 $26.56 $26.61 $20.42 21,090
2017-05-05 $26.69 $26.85 $26.63 $26.85 $20.61 20,898
2017-05-04 $26.83 $26.83 $26.32 $26.61 $20.42 38,362
2017-05-03 $27.23 $27.27 $26.76 $26.89 $20.64 28,501
2017-05-02 $27.35 $27.39 $27.17 $27.18 $20.86 18,739
2017-05-01 $27.27 $27.39 $27.12 $27.35 $20.99 28,057
2017-04-28 $27.66 $27.67 $27.13 $27.15 $20.84 18,121
2017-04-27 $27.86 $27.86 $27.64 $27.66 $21.23 13,475
2017-04-26 $27.80 $27.93 $27.55 $27.76 $21.31 37,037
2017-04-25 $27.60 $27.77 $27.60 $27.72 $21.28 214,136
2017-04-24 $28.00 $28.00 $27.45 $27.55 $21.15 24,655
2017-04-21 $27.80 $27.80 $27.70 $27.77 $21.31 26,835
2017-04-20 $27.82 $27.82 $27.60 $27.76 $21.31 27,237
2017-04-19 $27.76 $27.89 $27.68 $27.73 $21.28 20,566
2017-04-18 $27.76 $27.76 $27.57 $27.75 $21.30 17,488
2017-04-17 $27.48 $27.67 $27.48 $27.67 $21.24 15,081
2017-04-13 $27.39 $27.44 $27.26 $27.37 $21.01 17,217
2017-04-12 $27.49 $27.50 $27.34 $27.43 $21.05 20,254
2017-04-11 $27.15 $27.48 $27.15 $27.47 $21.09 18,761
2017-04-10 $27.09 $27.19 $27.00 $27.16 $20.84 18,593
2017-04-07 $27.13 $27.15 $26.99 $27.01 $20.73 42,078
2017-04-06 $26.80 $27.04 $26.70 $27.04 $20.76 23,102
2017-04-05 $26.95 $27.07 $26.78 $26.79 $20.56 31,115
2017-04-04 $26.82 $26.94 $26.82 $26.88 $20.63 53,869
2017-04-03 $26.85 $26.87 $26.70 $26.77 $20.55 11,421
2017-03-31 $26.67 $26.88 $26.65 $26.88 $20.63 50,323
2017-03-30 $26.42 $26.63 $26.37 $26.57 $20.39 17,249
2017-03-29 $26.31 $26.50 $26.22 $26.50 $20.34 23,487
2017-03-28 $26.12 $26.25 $25.93 $26.24 $20.14 20,892
2017-03-27 $26.21 $26.27 $25.96 $26.12 $20.05 27,309
2017-03-24 $26.25 $26.37 $26.25 $26.34 $20.22 12,759
2017-03-23 $25.96 $26.42 $25.96 $26.22 $20.12 77,005
2017-03-22 $26.35 $26.35 $26.01 $26.28 $19.95 18,180
2017-03-21 $26.58 $26.66 $26.34 $26.40 $20.04 15,885
2017-03-20 $26.80 $26.80 $26.55 $26.60 $20.19 12,272
2017-03-17 $26.57 $26.74 $26.43 $26.74 $20.30 19,026
2017-03-16 $26.51 $26.62 $26.46 $26.55 $20.15 11,838
2017-03-15 $26.04 $26.61 $26.04 $26.55 $20.15 22,123
2017-03-14 $25.89 $25.95 $25.81 $25.95 $19.70 47,325
2017-03-13 $25.89 $26.16 $25.89 $25.97 $19.71 19,540
2017-03-10 $26.11 $26.14 $25.77 $25.94 $19.69 34,906
2017-03-09 $26.42 $26.42 $25.86 $25.94 $19.69 29,462
2017-03-08 $26.80 $26.85 $26.38 $26.38 $20.02 32,621
2017-03-07 $27.02 $27.02 $26.80 $26.84 $20.37 11,798
2017-03-06 $27.14 $27.14 $26.89 $27.04 $20.53 18,194
2017-03-03 $27.36 $27.36 $26.89 $27.20 $20.65 14,989
2017-03-02 $27.47 $27.47 $27.25 $27.34 $20.75 22,207
2017-03-01 $27.44 $27.61 $27.38 $27.46 $20.84 25,497
2017-02-28 $27.61 $27.66 $27.35 $27.44 $20.83 12,259
2017-02-27 $27.47 $27.70 $27.47 $27.63 $20.98 27,371
2017-02-24 $27.43 $27.46 $27.17 $27.46 $20.84 41,147
2017-02-23 $27.68 $27.68 $27.30 $27.48 $20.86 21,920
2017-02-22 $27.55 $27.55 $27.30 $27.47 $20.85 34,432
2017-02-21 $27.41 $27.56 $27.21 $27.53 $20.90 46,529
2017-02-17 $27.42 $27.42 $27.05 $27.22 $20.66 45,683
2017-02-16 $27.10 $27.35 $27.10 $27.24 $20.67 16,579
2017-02-15 $27.06 $27.10 $26.83 $27.06 $20.54 20,358
2017-02-14 $27.28 $27.28 $27.00 $27.24 $20.68 39,856
2017-02-13 $27.38 $27.40 $27.27 $27.36 $20.77 15,331
2017-02-10 $27.10 $27.37 $27.10 $27.36 $20.77 16,812
2017-02-09 $26.99 $27.12 $26.99 $27.09 $20.56 11,149
2017-02-08 $27.09 $27.09 $26.79 $26.97 $20.47 39,290
2017-02-07 $27.10 $27.34 $26.87 $26.91 $20.43 26,225
2017-02-06 $27.18 $27.18 $27.02 $27.07 $20.54 16,316
2017-02-03 $27.13 $27.20 $26.94 $27.12 $20.59 99,630
2017-02-02 $26.82 $27.21 $26.75 $26.87 $20.40 107,799
2017-02-01 $26.91 $27.11 $26.58 $26.65 $20.23 22,182
2017-01-31 $26.75 $26.98 $26.61 $26.89 $20.41 38,666
2017-01-30 $26.97 $26.97 $26.63 $26.71 $20.27 10,860
2017-01-27 $27.39 $27.39 $26.96 $27.00 $20.49 42,484
2017-01-26 $27.43 $27.48 $27.32 $27.35 $20.76 8,055
2017-01-25 $27.35 $27.42 $27.32 $27.39 $20.79 10,678
2017-01-24 $27.38 $27.41 $27.16 $27.37 $20.78 17,302
2017-01-23 $27.00 $27.28 $27.00 $27.28 $20.71 9,892
2017-01-20 $26.91 $27.10 $26.91 $27.05 $20.53 14,340
2017-01-19 $27.14 $27.14 $26.91 $26.96 $20.47 31,298
2017-01-18 $27.26 $27.36 $27.26 $27.27 $20.70 7,584
2017-01-17 $27.48 $27.48 $27.14 $27.26 $20.69 26,192
2017-01-13 $27.11 $27.16 $27.08 $27.14 $20.60 5,624
2017-01-12 $27.13 $27.13 $26.77 $27.08 $20.56 6,189
2017-01-11 $27.18 $27.24 $27.10 $27.10 $20.57 5,710
2017-01-10 $27.18 $27.27 $27.09 $27.17 $20.63 12,249
2017-01-09 $27.65 $27.65 $27.19 $27.19 $20.64 9,538
2017-01-06 $27.58 $27.63 $27.48 $27.53 $20.90 27,059
2017-01-05 $27.83 $27.83 $27.46 $27.59 $20.94 24,614
2017-01-04 $27.42 $27.83 $27.42 $27.80 $21.10 19,436
2017-01-03 $27.33 $27.42 $27.20 $27.36 $20.77 43,449
2016-12-30 $27.07 $27.27 $27.03 $27.21 $20.66 12,544
2016-12-29 $26.58 $26.99 $26.58 $26.94 $20.45 19,246
2016-12-28 $27.00 $27.00 $26.51 $26.55 $20.15 13,933
2016-12-27 $27.50 $27.58 $27.40 $27.46 $20.35 21,415
2016-12-23 $27.38 $27.47 $27.31 $27.47 $20.36 18,134
2016-12-22 $27.35 $27.49 $27.20 $27.36 $20.28 25,822
2016-12-21 $27.72 $27.78 $27.46 $27.46 $20.35 10,238
2016-12-20 $27.71 $27.87 $27.52 $27.72 $20.55 30,008
2016-12-19 $27.40 $27.67 $27.40 $27.62 $20.47 8,803
2016-12-16 $26.86 $27.50 $26.86 $27.34 $20.26 11,175
2016-12-15 $27.14 $27.25 $26.82 $26.84 $19.89 13,845
2016-12-14 $27.69 $27.69 $27.00 $27.08 $20.07 13,342
2016-12-13 $27.86 $27.87 $27.52 $27.63 $20.47 13,695
2016-12-12 $27.91 $27.93 $27.72 $27.82 $20.62 18,838
2016-12-09 $27.82 $28.05 $27.82 $27.90 $20.68 9,823
2016-12-08 $27.63 $27.94 $27.60 $27.88 $20.66 15,627
2016-12-07 $27.35 $27.69 $27.25 $27.67 $20.51 6,193
2016-12-06 $26.95 $27.15 $26.93 $27.10 $20.08 15,445
2016-12-05 $26.63 $26.88 $26.63 $26.87 $19.91 6,461
2016-12-02 $26.46 $26.81 $26.46 $26.50 $19.64 8,177
2016-12-01 $27.23 $27.23 $26.16 $26.32 $19.51 14,924
2016-11-30 $26.81 $26.86 $26.49 $26.83 $19.88 9,890
2016-11-29 $26.91 $27.20 $26.91 $27.07 $20.06 24,910
2016-11-28 $26.88 $26.96 $26.86 $26.86 $19.91 15,960
2016-11-25 $26.91 $26.91 $26.83 $26.88 $19.92 5,382
2016-11-23 $26.66 $26.77 $26.59 $26.65 $19.75 7,745
2016-11-22 $26.51 $26.79 $26.51 $26.78 $19.85 19,937
2016-11-21 $26.53 $26.56 $26.33 $26.35 $19.53 31,337
2016-11-18 $26.28 $26.41 $26.28 $26.39 $19.56 11,767
2016-11-17 $26.35 $26.51 $26.25 $26.25 $19.45 10,310
2016-11-16 $26.21 $26.30 $26.18 $26.30 $19.49 9,113
2016-11-15 $26.57 $26.57 $26.17 $26.28 $19.48 7,967
2016-11-14 $25.95 $26.49 $25.95 $26.42 $19.58 6,323
2016-11-11 $25.25 $26.07 $25.25 $25.96 $19.24 6,479
2016-11-10 $25.74 $25.85 $25.10 $25.44 $18.85 17,863
2016-11-09 $25.16 $25.75 $24.69 $25.67 $19.02 18,412
2016-11-08 $25.64 $25.88 $25.49 $25.77 $19.10 4,264
2016-11-07 $25.42 $25.62 $25.42 $25.62 $18.99 22,486
2016-11-04 $24.96 $25.21 $24.95 $25.15 $18.63 8,750
2016-11-03 $25.04 $25.19 $24.89 $24.89 $18.44 17,478
2016-11-02 $25.47 $25.47 $25.10 $25.10 $18.60 14,288
2016-11-01 $25.99 $25.99 $25.35 $25.43 $18.85 90,821
2016-10-31 $25.82 $26.03 $25.79 $26.03 $19.29 28,343
2016-10-28 $25.93 $25.96 $25.70 $25.76 $19.09 24,931
2016-10-27 $26.28 $26.28 $25.80 $25.81 $19.13 14,881
2016-10-26 $26.71 $26.71 $26.30 $26.37 $19.54 6,926
2016-10-25 $26.91 $26.91 $26.69 $26.82 $19.88 23,930
2016-10-24 $26.90 $27.10 $26.79 $26.93 $19.96 33,782
2016-10-21 $26.61 $26.85 $26.61 $26.74 $19.81 7,715
2016-10-20 $26.83 $26.83 $26.57 $26.80 $19.86 22,803
2016-10-19 $26.63 $26.86 $26.57 $26.81 $19.87 3,637
2016-10-18 $26.58 $26.81 $26.56 $26.66 $19.75 11,510
2016-10-17 $26.36 $26.55 $26.36 $26.44 $19.59 14,633
2016-10-14 $26.53 $26.68 $26.34 $26.42 $19.58 116,117
2016-10-13 $26.28 $26.57 $26.28 $26.49 $19.63 29,039
2016-10-12 $26.05 $26.37 $26.05 $26.37 $19.55 7,558
2016-10-11 $26.27 $26.27 $25.95 $26.00 $19.27 6,545
2016-10-10 $26.12 $26.37 $26.12 $26.32 $19.51 10,191
2016-10-07 $26.16 $26.28 $25.93 $26.06 $19.31 8,147
2016-10-06 $26.13 $26.16 $25.85 $26.09 $19.33 154,302
2016-10-05 $26.61 $26.63 $26.15 $26.24 $19.45 198,859
2016-10-04 $27.03 $27.03 $26.45 $26.58 $19.70 20,392
2016-10-03 $27.29 $27.30 $26.88 $26.98 $19.99 78,876
2016-09-30 $27.54 $27.56 $27.31 $27.45 $20.34 18,842
2016-09-29 $27.71 $27.71 $27.36 $27.45 $20.34 80,023
2016-09-28 $27.45 $27.75 $27.43 $27.75 $20.56 23,192
2016-09-27 $27.79 $27.79 $27.40 $27.45 $20.34 25,269
2016-09-26 $27.86 $27.92 $27.77 $27.80 $20.60 47,449
2016-09-23 $27.98 $27.98 $27.66 $27.88 $20.66 17,283
2016-09-22 $27.58 $27.89 $27.58 $27.89 $20.67 24,518
2016-09-21 $27.27 $27.69 $27.01 $27.64 $20.27 10,257
2016-09-20 $27.39 $27.44 $27.24 $27.31 $20.03 15,839
2016-09-19 $27.25 $27.36 $27.20 $27.23 $19.97 9,188
2016-09-16 $27.15 $27.15 $26.94 $27.10 $19.87 6,017
2016-09-15 $27.02 $27.12 $27.01 $27.07 $19.85 7,345
2016-09-14 $26.95 $27.08 $26.94 $26.96 $19.77 12,366
2016-09-13 $27.54 $27.54 $26.84 $26.92 $19.74 26,789
2016-09-12 $27.26 $27.70 $27.26 $27.65 $20.28 18,747
2016-09-09 $28.66 $28.66 $27.47 $27.47 $20.15 25,285
2016-09-08 $28.90 $28.90 $28.67 $28.67 $21.03 21,436
2016-09-07 $28.71 $28.94 $28.69 $28.94 $21.22 10,351
2016-09-06 $28.55 $28.70 $28.55 $28.68 $21.03 6,436
2016-09-02 $28.80 $28.80 $28.46 $28.55 $20.94 9,555
2016-09-01 $28.53 $28.53 $28.05 $28.24 $20.71 17,986
2016-08-31 $28.45 $28.49 $28.22 $28.41 $20.83 14,077
2016-08-30 $28.31 $28.35 $28.15 $28.35 $20.79 23,895
2016-08-29 $28.28 $28.37 $28.26 $28.26 $20.72 30,677
2016-08-26 $28.35 $28.55 $27.87 $27.97 $20.51 11,833
2016-08-25 $28.25 $28.41 $28.16 $28.32 $20.77 20,628
2016-08-24 $28.30 $28.30 $28.02 $28.13 $20.63 17,308
2016-08-23 $28.32 $28.41 $28.23 $28.28 $20.74 26,164
2016-08-22 $27.96 $28.12 $27.54 $28.11 $20.62 11,154
2016-08-19 $28.12 $28.12 $27.91 $28.00 $20.53 15,118
2016-08-18 $27.97 $28.15 $27.97 $28.09 $20.60 4,364
2016-08-17 $28.00 $28.05 $27.71 $28.01 $20.54 16,048
2016-08-16 $28.25 $28.25 $27.95 $28.01 $20.54 13,567
2016-08-15 $28.39 $28.48 $28.33 $28.34 $20.78 25,297
2016-08-12 $28.40 $28.52 $28.24 $28.27 $20.73 29,947
2016-08-11 $28.38 $28.38 $28.08 $28.20 $20.68 13,354
2016-08-10 $28.60 $28.60 $28.37 $28.46 $20.87 14,400
2016-08-09 $28.61 $28.61 $28.31 $28.47 $20.88 24,295
2016-08-08 $28.35 $28.45 $28.31 $28.32 $20.77 10,064
2016-08-05 $28.04 $28.37 $28.03 $28.30 $20.75 23,880
2016-08-04 $28.19 $28.19 $27.96 $28.07 $20.59 35,371
2016-08-03 $28.00 $28.12 $28.00 $28.06 $20.58 9,915
2016-08-02 $28.39 $28.39 $28.05 $28.05 $20.57 15,506
2016-08-01 $28.34 $28.44 $28.33 $28.40 $20.83 8,052
2016-07-29 $28.02 $28.54 $28.02 $28.42 $20.84 48,192
2016-07-28 $27.94 $28.19 $27.81 $28.14 $20.64 15,284
2016-07-27 $27.97 $27.97 $27.67 $27.82 $20.40 14,253
2016-07-26 $28.08 $28.18 $27.92 $27.97 $20.52 17,971
2016-07-25 $28.25 $28.27 $28.07 $28.12 $20.62 43,650
2016-07-22 $28.00 $28.25 $28.00 $28.19 $20.67 14,171
2016-07-21 $27.78 $28.03 $27.78 $27.96 $20.51 39,610
2016-07-20 $27.91 $27.95 $27.80 $27.93 $20.48 42,890
2016-07-19 $27.90 $27.90 $27.64 $27.86 $20.43 36,454
2016-07-18 $27.59 $27.77 $27.47 $27.77 $20.37 171,621
2016-07-15 $27.56 $27.56 $27.26 $27.54 $20.20 12,510
2016-07-14 $27.55 $27.58 $27.38 $27.38 $20.08 4,816
2016-07-13 $27.44 $27.58 $27.43 $27.58 $20.23 16,842
2016-07-12 $27.37 $27.55 $27.34 $27.49 $20.16 46,831
2016-07-11 $27.07 $27.43 $27.00 $27.38 $20.08 10,761
2016-07-08 $26.61 $27.02 $26.61 $26.99 $19.80 25,949
2016-07-07 $26.67 $26.69 $26.43 $26.48 $19.42 30,711
2016-07-06 $26.56 $26.74 $26.56 $26.71 $19.59 14,169
2016-07-05 $26.77 $26.77 $26.56 $26.68 $19.57 37,945
2016-07-01 $26.57 $26.76 $26.57 $26.72 $19.60 13,060
2016-06-30 $26.52 $26.61 $26.26 $26.61 $19.52 13,766
2016-06-29 $26.03 $26.36 $26.03 $26.33 $19.31 26,025
2016-06-28 $25.58 $25.85 $25.38 $25.81 $18.93 16,153
2016-06-27 $25.48 $25.59 $25.13 $25.30 $18.55 22,932
2016-06-24 $25.52 $25.92 $25.42 $25.70 $18.85 34,383
2016-06-23 $26.10 $26.13 $26.05 $26.09 $19.13 9,572
2016-06-22 $25.96 $26.03 $25.84 $25.84 $18.95 6,770
2016-06-21 $26.40 $26.59 $26.36 $26.41 $19.10 9,052
2016-06-20 $26.36 $26.59 $26.36 $26.36 $19.06 6,928
2016-06-17 $26.12 $26.32 $26.12 $26.31 $19.03 9,649
2016-06-16 $26.12 $26.34 $26.05 $26.33 $19.04 10,012
2016-06-15 $26.25 $26.38 $26.24 $26.25 $18.98 25,139
2016-06-14 $26.20 $26.20 $25.99 $26.07 $18.85 28,204
2016-06-13 $26.34 $26.55 $26.27 $26.27 $19.00 5,394
2016-06-10 $26.60 $26.60 $26.43 $26.43 $19.11 10,370
2016-06-09 $26.55 $26.69 $26.53 $26.69 $19.30 5,547
2016-06-08 $26.17 $26.63 $26.17 $26.56 $19.21 59,297
2016-06-07 $26.20 $26.36 $26.19 $26.24 $18.98 6,447
2016-06-06 $26.18 $26.18 $25.99 $26.14 $18.91 4,060
2016-06-03 $26.17 $26.37 $26.06 $26.17 $18.93 9,309
2016-06-02 $26.00 $26.09 $25.94 $26.09 $18.87 5,284
2016-06-01 $25.71 $25.97 $25.71 $25.94 $18.76 6,052
2016-05-31 $25.86 $25.89 $25.74 $25.85 $18.69 17,821
2016-05-27 $25.61 $25.81 $25.61 $25.81 $18.67 4,017
2016-05-26 $25.63 $25.73 $25.57 $25.68 $18.57 76,265
2016-05-25 $25.58 $25.65 $25.48 $25.62 $18.53 9,468
2016-05-24 $25.43 $25.64 $25.43 $25.58 $18.50 9,948
2016-05-23 $25.26 $25.31 $25.18 $25.25 $18.26 12,578
2016-05-20 $25.11 $25.21 $25.11 $25.18 $18.21 9,053
2016-05-19 $25.03 $25.03 $24.79 $24.99 $18.08 39,889
2016-05-18 $25.40 $25.51 $25.05 $25.09 $18.14 7,107
2016-05-17 $25.86 $25.89 $25.38 $25.56 $18.48 8,107
2016-05-16 $25.76 $26.11 $25.76 $26.08 $18.86 42,236
2016-05-13 $25.96 $25.96 $25.74 $25.86 $18.70 10,393
2016-05-12 $25.87 $26.05 $25.79 $25.96 $18.77 7,747
2016-05-11 $26.21 $26.21 $25.89 $25.89 $18.72 13,151
2016-05-10 $26.46 $26.46 $26.21 $26.30 $19.02 62,486
2016-05-09 $26.11 $26.37 $26.11 $26.34 $19.05 13,060
2016-05-06 $25.63 $26.09 $25.63 $26.09 $18.87 9,663
2016-05-05 $25.68 $25.87 $25.67 $25.78 $18.64 18,313
2016-05-04 $25.46 $25.72 $25.46 $25.72 $18.60 7,291
2016-05-03 $25.25 $25.38 $25.25 $25.38 $18.35 5,081
2016-05-02 $25.06 $25.51 $25.06 $25.51 $18.45 5,564
2016-04-29 $25.25 $25.25 $24.94 $25.10 $18.15 9,952
2016-04-28 $25.32 $25.42 $25.30 $25.30 $18.30 7,697
2016-04-27 $25.18 $25.39 $25.15 $25.36 $18.34 8,310
2016-04-26 $25.06 $25.31 $25.06 $25.28 $18.28 17,363
2016-04-25 $24.74 $25.07 $24.74 $25.07 $18.13 8,776
2016-04-22 $24.69 $24.92 $24.69 $24.91 $18.01 5,874
2016-04-21 $24.97 $25.09 $24.61 $24.61 $17.80 6,356
2016-04-20 $25.21 $25.24 $25.02 $25.02 $18.09 13,749
2016-04-19 $25.30 $25.31 $25.20 $25.30 $18.30 3,414
2016-04-18 $25.10 $25.21 $25.10 $25.21 $18.23 4,899
2016-04-15 $24.96 $25.26 $24.96 $25.24 $18.25 6,548
2016-04-14 $25.10 $25.11 $25.01 $25.08 $18.14 30,663
2016-04-13 $25.12 $25.12 $24.95 $25.08 $18.14 12,504
2016-04-12 $24.95 $25.09 $24.95 $25.00 $18.08 3,808
2016-04-11 $24.82 $25.00 $24.82 $24.86 $17.98 5,254
2016-04-08 $24.65 $24.82 $24.65 $24.74 $17.89 4,078
2016-04-07 $24.65 $24.74 $24.47 $24.48 $17.70 3,418
2016-04-06 $24.74 $24.76 $24.69 $24.76 $17.91 69,418
2016-04-05 $24.72 $24.74 $24.65 $24.65 $17.83 6,753
2016-04-04 $24.92 $24.92 $24.80 $24.80 $17.94 4,904
2016-04-01 $24.93 $24.96 $24.79 $24.95 $18.04 3,935
2016-03-31 $24.81 $25.06 $24.81 $25.05 $18.12 11,902
2016-03-30 $24.87 $24.92 $24.84 $24.91 $18.01 11,083
2016-03-29 $24.08 $24.83 $24.08 $24.83 $17.96 8,649
2016-03-28 $24.05 $24.15 $24.01 $24.15 $17.47 15,559
2016-03-24 $23.87 $24.07 $23.87 $24.07 $17.41 12,068
2016-03-23 $24.33 $24.33 $24.01 $24.01 $17.36 9,517
2016-03-22 $24.52 $24.66 $24.52 $24.63 $17.60 10,311
2016-03-21 $24.66 $24.67 $24.55 $24.55 $17.55 3,024
2016-03-18 $24.90 $24.90 $24.78 $24.81 $17.73 4,696
2016-03-17 $24.29 $24.79 $24.29 $24.79 $17.72 10,335
2016-03-16 $23.89 $24.33 $23.89 $24.33 $17.39 6,132
2016-03-15 $23.97 $24.09 $23.97 $24.00 $17.15 6,088
2016-03-14 $24.13 $24.21 $24.04 $24.16 $17.27 13,056
2016-03-11 $23.66 $24.29 $23.66 $24.29 $17.36 23,669
2016-03-10 $23.70 $23.70 $23.50 $23.56 $16.84 2,003
2016-03-09 $23.58 $23.77 $23.58 $23.76 $16.98 1,313
2016-03-08 $24.07 $24.07 $23.59 $23.59 $16.86 5,062
2016-03-07 $23.80 $24.09 $23.80 $23.94 $17.11 16,782
2016-03-04 $23.81 $23.96 $23.81 $23.87 $17.06 1,382
2016-03-03 $23.70 $23.88 $23.70 $23.88 $17.06 7,173
2016-03-02 $23.40 $23.72 $23.40 $23.65 $16.90 4,682
2016-03-01 $23.13 $23.44 $23.13 $23.44 $16.75 8,877
2016-02-29 $23.00 $23.24 $22.92 $22.96 $16.41 9,270
2016-02-26 $23.09 $23.27 $23.07 $23.07 $16.49 7,609
2016-02-25 $22.80 $23.03 $22.77 $23.03 $16.46 5,185
2016-02-24 $22.11 $22.52 $22.10 $22.51 $16.09 9,728
2016-02-23 $22.48 $22.55 $22.42 $22.47 $16.06 18,234
2016-02-22 $22.15 $22.58 $22.15 $22.46 $16.05 4,729
2016-02-19 $22.00 $22.24 $22.00 $22.16 $15.84 11,961
2016-02-18 $21.88 $22.08 $21.80 $22.03 $15.74 35,741
2016-02-17 $21.70 $22.09 $21.70 $21.88 $15.64 8,451
2016-02-16 $21.32 $21.61 $21.26 $21.58 $15.42 19,531
2016-02-12 $21.02 $21.21 $21.01 $21.21 $15.16 7,641
2016-02-11 $21.06 $21.06 $20.78 $20.95 $14.97 46,382
2016-02-10 $21.29 $21.63 $21.29 $21.31 $15.23 63,341
2016-02-09 $21.32 $21.40 $21.10 $21.20 $15.15 10,743
2016-02-08 $22.01 $22.01 $21.29 $21.46 $15.33 19,660
2016-02-05 $22.34 $22.39 $22.24 $22.24 $15.89 6,293
2016-02-04 $22.41 $22.64 $22.41 $22.52 $16.09 14,282
2016-02-03 $22.45 $22.52 $22.35 $22.51 $16.09 2,523
2016-02-02 $22.60 $22.60 $22.28 $22.40 $16.01 8,943
2016-02-01 $22.51 $22.79 $22.47 $22.78 $16.28 16,912
2016-01-29 $22.36 $22.75 $22.36 $22.75 $16.26 21,215
2016-01-28 $22.36 $22.46 $22.10 $22.16 $15.84 13,168
2016-01-27 $22.35 $22.39 $22.10 $22.15 $15.83 10,072
2016-01-26 $22.09 $22.51 $22.09 $22.51 $16.09 15,422
2016-01-25 $22.11 $22.24 $21.95 $21.95 $15.69 21,400
2016-01-22 $21.68 $22.24 $21.68 $22.23 $15.89 48,545
2016-01-21 $21.51 $21.89 $21.32 $21.59 $15.43 80,505
2016-01-20 $21.58 $21.77 $20.69 $21.46 $15.33 38,939
2016-01-19 $22.12 $22.38 $21.75 $21.86 $15.62 43,714
2016-01-15 $21.99 $22.03 $21.66 $22.02 $15.74 15,326
2016-01-14 $22.45 $22.52 $22.09 $22.37 $15.99 16,835
2016-01-13 $22.89 $22.95 $22.23 $22.35 $15.97 14,591
2016-01-12 $23.07 $23.12 $22.76 $22.88 $16.35 12,967
2016-01-11 $23.27 $23.42 $23.02 $23.38 $16.71 17,274
2016-01-08 $23.79 $23.79 $23.28 $23.28 $16.64 5,379
2016-01-07 $23.94 $23.94 $23.70 $23.70 $16.94 34,424
2016-01-06 $24.16 $24.29 $24.14 $24.21 $17.30 14,046
2016-01-05 $23.90 $24.34 $23.87 $24.31 $17.37 16,804
2016-01-04 $24.06 $24.06 $23.72 $23.82 $17.02 20,759
2015-12-31 $24.39 $24.42 $24.27 $24.41 $17.44 9,496
2015-12-30 $24.44 $24.57 $24.41 $24.42 $17.45 16,274
2015-12-29 $24.26 $24.56 $24.26 $24.53 $17.53 16,992
2015-12-28 $24.67 $24.85 $24.62 $24.82 $17.40 12,943
2015-12-24 $24.71 $24.88 $24.71 $24.81 $17.39 11,901
2015-12-23 $24.55 $24.82 $24.55 $24.80 $17.39 12,923
2015-12-22 $24.42 $24.70 $24.42 $24.70 $17.31 7,762
2015-12-21 $24.44 $24.53 $24.29 $24.34 $17.06 38,769
2015-12-18 $24.63 $24.63 $24.42 $24.42 $17.12 5,136
2015-12-17 $24.60 $24.73 $24.57 $24.70 $17.31 6,921
2015-12-16 $24.17 $24.70 $24.17 $24.70 $17.32 9,428
2015-12-15 $23.89 $24.24 $23.43 $24.16 $16.94 11,378
2015-12-14 $23.97 $24.04 $23.60 $23.78 $16.67 13,604
2015-12-11 $24.07 $24.14 $23.87 $23.93 $16.78 14,557
2015-12-10 $24.39 $24.39 $24.25 $24.27 $17.02 5,955
2015-12-09 $24.26 $24.52 $24.25 $24.31 $17.04 26,319
2015-12-08 $24.48 $24.48 $24.31 $24.38 $17.09 8,435
2015-12-07 $24.67 $24.67 $24.43 $24.52 $17.19 16,045
2015-12-04 $24.81 $24.90 $24.65 $24.71 $17.32 10,589
2015-12-03 $24.97 $24.97 $24.47 $24.48 $17.16 8,839
2015-12-02 $25.41 $25.41 $24.88 $24.88 $17.44 4,092
2015-12-01 $25.43 $25.44 $25.32 $25.42 $17.82 15,404
2015-11-30 $25.31 $25.48 $25.19 $25.27 $17.72 5,959
2015-11-27 $25.19 $25.38 $25.19 $25.35 $17.77 7,186
2015-11-25 $24.97 $25.13 $24.97 $25.13 $17.62 34,597
2015-11-24 $24.89 $24.98 $24.73 $24.97 $17.51 8,497
2015-11-23 $24.86 $25.02 $24.86 $24.93 $17.48 21,698
2015-11-20 $24.55 $24.89 $24.55 $24.89 $17.45 13,738
2015-11-19 $24.53 $24.69 $24.53 $24.61 $17.25 11,014
2015-11-18 $24.20 $24.49 $24.20 $24.48 $17.16 16,214
2015-11-17 $24.38 $24.51 $24.26 $24.31 $17.04 3,965
2015-11-16 $24.08 $24.30 $24.01 $24.29 $17.03 14,765
2015-11-13 $24.39 $24.40 $24.12 $24.12 $16.91 10,019
2015-11-12 $24.57 $24.57 $24.36 $24.37 $17.08 9,538
2015-11-11 $24.62 $24.67 $24.53 $24.62 $17.26 4,920
2015-11-10 $24.08 $24.54 $24.08 $24.54 $17.20 16,739
2015-11-09 $24.55 $24.61 $24.12 $24.27 $17.01 19,442
2015-11-06 $25.03 $25.03 $24.66 $24.81 $17.39 6,765
2015-11-05 $25.11 $25.31 $24.53 $25.31 $17.74 17,935
2015-11-04 $25.20 $25.29 $25.07 $25.11 $17.60 11,333
2015-11-03 $25.07 $25.27 $25.07 $25.22 $17.68 9,998
2015-11-02 $24.80 $25.25 $24.80 $25.23 $17.69 25,012
2015-10-30 $24.90 $24.95 $24.82 $24.82 $17.40 10,647
2015-10-29 $25.03 $25.08 $24.96 $25.03 $17.54 11,232
2015-10-28 $24.82 $25.20 $24.73 $25.09 $17.59 12,825
2015-10-27 $25.05 $25.05 $24.81 $24.81 $17.39 3,534
2015-10-26 $25.25 $25.25 $25.03 $25.08 $17.58 5,884
2015-10-23 $25.25 $25.30 $25.07 $25.17 $17.65 13,779
2015-10-22 $25.65 $25.65 $25.19 $25.30 $17.74 10,296
2015-10-21 $25.24 $25.27 $25.14 $25.17 $17.65 3,412
2015-10-20 $25.22 $25.27 $25.18 $25.23 $17.69 7,239
2015-10-19 $25.01 $25.16 $25.01 $25.16 $17.64 19,193
2015-10-16 $24.97 $25.01 $24.87 $24.98 $17.51 20,741
2015-10-15 $24.50 $24.82 $24.43 $24.81 $17.40 8,649
2015-10-14 $24.77 $24.77 $24.50 $24.50 $17.18 7,077
2015-10-13 $24.90 $24.97 $24.63 $24.63 $17.27 12,286
2015-10-12 $25.00 $25.00 $24.88 $24.92 $17.47 11,529
2015-10-09 $24.80 $24.81 $24.71 $24.80 $17.39 7,025
2015-10-08 $24.55 $24.79 $24.55 $24.79 $17.38 9,033
2015-10-07 $24.37 $24.50 $24.37 $24.48 $17.16 7,445
2015-10-06 $24.12 $24.39 $24.12 $24.18 $16.95 18,434
2015-10-05 $23.72 $24.17 $23.72 $24.10 $16.90 6,491
2015-10-02 $23.58 $23.66 $23.25 $23.66 $16.59 12,407
2015-10-01 $23.49 $23.59 $23.38 $23.50 $16.47 12,180
2015-09-30 $23.51 $23.57 $23.32 $23.49 $16.46 8,617
2015-09-29 $23.49 $23.53 $23.37 $23.39 $16.40 26,569
2015-09-28 $23.81 $23.81 $23.30 $23.39 $16.40 34,980
2015-09-25 $24.11 $24.14 $23.91 $23.97 $16.80 22,794
2015-09-24 $24.23 $24.23 $23.92 $24.08 $16.88 7,633
2015-09-23 $24.51 $24.66 $24.50 $24.59 $16.99 11,355
2015-09-22 $24.54 $24.71 $24.40 $24.45 $16.90 11,639
2015-09-21 $24.48 $24.84 $24.48 $24.75 $17.11 5,918
2015-09-18 $24.46 $24.72 $24.43 $24.43 $16.88 8,240
2015-09-17 $24.35 $24.89 $24.32 $24.89 $17.20 5,048
2015-09-16 $24.08 $24.35 $24.08 $24.34 $16.82 8,321
2015-09-15 $23.98 $24.15 $23.93 $24.10 $16.66 5,835
2015-09-14 $24.00 $24.05 $23.94 $24.03 $16.61 14,639
2015-09-11 $23.56 $23.95 $23.53 $23.95 $16.55 5,673
2015-09-10 $23.48 $23.73 $23.48 $23.58 $16.29 8,164
2015-09-09 $23.91 $23.96 $23.50 $23.50 $16.24 13,636
2015-09-08 $23.57 $23.78 $23.50 $23.78 $16.43 14,693
2015-09-04 $23.57 $23.60 $23.27 $23.44 $16.20 46,010
2015-09-03 $23.84 $23.95 $23.76 $23.85 $16.48 10,396
2015-09-02 $23.67 $23.74 $23.56 $23.69 $16.37 11,129
2015-09-01 $23.77 $23.79 $23.46 $23.50 $16.24 9,947
2015-08-31 $24.21 $24.22 $23.92 $23.92 $16.53 12,851
2015-08-28 $24.29 $24.38 $24.18 $24.30 $16.80 11,018
2015-08-27 $24.09 $24.46 $23.97 $24.27 $16.77 6,028
2015-08-26 $23.75 $23.89 $23.47 $23.89 $16.51 19,378
2015-08-25 $24.58 $24.74 $23.49 $23.49 $16.23 17,239
2015-08-24 $24.56 $25.00 $23.87 $23.88 $16.50 66,868
2015-08-21 $25.46 $25.46 $25.12 $25.13 $17.37 22,528
2015-08-20 $25.60 $25.74 $25.57 $25.57 $17.67 9,230
2015-08-19 $25.73 $25.85 $25.59 $25.79 $17.82 36,988
2015-08-18 $25.78 $25.85 $25.75 $25.82 $17.84 9,806
2015-08-17 $25.63 $25.86 $25.54 $25.85 $17.87 18,125
2015-08-14 $25.33 $25.60 $25.33 $25.57 $17.67 17,769
2015-08-13 $25.36 $25.55 $25.13 $25.44 $17.58 13,878
2015-08-12 $25.40 $25.40 $25.16 $25.37 $17.54 24,782
2015-08-11 $25.21 $25.47 $25.17 $25.37 $17.53 20,966
2015-08-10 $25.39 $25.53 $25.13 $25.20 $17.41 24,856
2015-08-07 $25.36 $25.36 $25.22 $25.26 $17.46 12,083
2015-08-06 $25.70 $25.71 $25.00 $25.37 $17.53 27,400

IQ U.S. Real Estate Small Cap ETF (ROOF) News Headlines

Recent IQ U.S. Real Estate Small Cap ETF (ROOF) News
Similar Companies to IQ U.S. Real Estate Small Cap ETF (ROOF) 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.