FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF) Exchange: NYSE ARCA

Data as of May 2, 2025

$23.84 ($0.06) 0.25%

FlexShares iBoxx 5-Year Target Duration TIPS Index Fund - Daily Information
Click for more stock information on FlexShares iBoxx 5-Year Target Duration TIPS Index Fund.
Daily Information Data
Date May 2, 2025
Open $23.80
Previous Close $23.84
High $23.86
Low $23.80
Adjusted Open $23.80
Previous Adjusted Close $23.84
Adjusted High $23.86
Adjusted Low $23.80

About FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)

The Underlying Index reflects the performance of a selection of inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS,” with a targeted average modified adjusted duration, as defined by IHS Markit as the Index Provider (“Index Provider”), of approximately five years. The Underlying Index includes publicly issued TIPS that have maturity dates of at least three years but not more than twenty years from an index rebalancing date. TIPS are securities issued by the U.S. Treasury that are designed to provide inflation protection to investors. TIPS’ principal and interest payments are linked to an official inflation measure (as measured by the Consumer Price Index for All Urban Consumers, or CPI-U) and the payments are supported by the full faith and credit of the United States. As of December 31, 2019, there were 23 TIPS in the Underlying Index. The components of the Underlying Index are weighted by the Index Provider to achieve the targeted average modified adjusted duration and its composition is rebalanced monthly. The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments, including the daily re-investment of cash flows. In addition to tracking the performance of the Underlying Index, NTI seeks to minimize portfolio turnover and tax inefficiencies. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. NTI generally intends to replicate the constituent securities of the Fund’s Underlying Index. “Replication” is an indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as in the underlying index. NTI may use a “representative sampling” strategy in certain circumstances, such as when it may not be possible or practicable to fully implement a replication strategy. Representative sampling is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. When the Fund uses representative sampling, it may or may not hold all of the securities that are included in the Underlying Index. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is sponsored by Markit Indices Limited (the “Index Provider”), an organization that is independent of the Fund and NTI. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Fund is “non-diversified” under the Investment Company Act of 1940, as amended, and may invest more of its assets in fewer issuers than “diversified” funds. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) are not considered to be issued by members of any industry.

Historical Stock Data for FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)

Date Open High Low Close Adj.Close Volume
2025-04-17 $23.80 $23.86 $23.80 $23.84 $23.84 247,624
2025-04-16 $23.76 $23.80 $23.72 $23.78 $23.78 132,308
2025-04-15 $23.73 $23.77 $23.71 $23.72 $23.72 152,108
2025-04-14 $23.71 $23.75 $23.66 $23.72 $23.72 134,202
2025-04-11 $23.44 $23.58 $23.28 $23.58 $23.58 261,093
2025-04-10 $23.82 $23.82 $23.61 $23.63 $23.63 961,893
2025-04-09 $23.65 $23.85 $23.58 $23.85 $23.85 353,585
2025-04-08 $23.84 $23.95 $23.81 $23.82 $23.82 330,744
2025-04-07 $24.06 $24.06 $23.84 $23.86 $23.86 286,351
2025-04-04 $24.24 $24.28 $24.07 $24.09 $24.09 326,306
2025-04-03 $24.24 $24.28 $24.19 $24.20 $24.20 115,280
2025-04-02 $24.11 $24.11 $23.97 $23.98 $23.98 261,474
2025-04-01 $24.06 $24.13 $24.00 $24.04 $24.04 1,927,122
2025-03-31 $24.25 $24.27 $24.21 $24.25 $24.06 131,599
2025-03-28 $24.11 $24.18 $24.11 $24.16 $23.97 104,627
2025-03-27 $24.01 $24.05 $24.00 $24.05 $23.86 103,400
2025-03-26 $24.00 $24.05 $23.97 $23.99 $23.80 108,655
2025-03-25 $23.97 $24.01 $23.97 $24.01 $23.82 109,174
2025-03-24 $24.00 $24.00 $23.94 $23.96 $23.77 108,695
2025-03-21 $24.07 $24.07 $24.01 $24.02 $23.83 105,507
2025-03-20 $24.05 $24.05 $23.99 $24.02 $23.83 79,935
2025-03-19 $23.85 $23.98 $23.82 $23.98 $23.79 48,845
2025-03-18 $23.84 $23.89 $23.84 $23.88 $23.69 87,012
2025-03-17 $23.86 $23.88 $23.82 $23.84 $23.65 66,103
2025-03-14 $23.87 $23.88 $23.83 $23.83 $23.83 64,012
2025-03-13 $23.86 $23.91 $23.85 $23.90 $23.90 105,787
2025-03-12 $23.88 $23.94 $23.87 $23.88 $23.88 268,785
2025-03-11 $23.95 $24.01 $23.88 $23.89 $23.89 228,881
2025-03-10 $23.94 $23.98 $23.93 $23.95 $23.95 119,554
2025-03-07 $23.95 $23.96 $23.83 $23.84 $23.84 95,827
2025-03-06 $23.88 $23.89 $23.79 $23.87 $23.87 79,041
2025-03-05 $24.02 $24.02 $23.88 $23.88 $23.88 92,331
2025-03-04 $24.12 $24.14 $24.00 $24.01 $24.01 112,434
2025-03-03 $23.96 $24.07 $23.95 $24.07 $24.07 94,107
2025-02-28 $23.96 $24.05 $23.95 $24.03 $24.00 84,401
2025-02-27 $23.88 $23.91 $23.87 $23.90 $23.87 142,244
2025-02-26 $23.89 $23.91 $23.85 $23.89 $23.86 72,318
2025-02-25 $23.87 $23.89 $23.85 $23.86 $23.86 121,737
2025-02-24 $23.74 $23.79 $23.73 $23.79 $23.79 90,617
2025-02-21 $23.71 $23.78 $23.71 $23.73 $23.73 147,072
2025-02-20 $23.66 $23.71 $23.66 $23.70 $23.70 108,957
2025-02-19 $23.60 $23.66 $23.60 $23.66 $23.66 138,089
2025-02-18 $23.64 $23.65 $23.60 $23.61 $23.61 78,958
2025-02-14 $23.66 $23.70 $23.65 $23.65 $23.65 115,481
2025-02-13 $23.59 $23.63 $23.58 $23.62 $23.62 122,483
2025-02-12 $23.56 $23.56 $23.50 $23.50 $23.50 114,740
2025-02-11 $23.61 $23.64 $23.60 $23.63 $23.63 111,913
2025-02-10 $23.66 $23.66 $23.62 $23.63 $23.63 120,441
2025-02-07 $23.59 $23.64 $23.58 $23.60 $23.60 167,690
2025-02-06 $23.69 $23.70 $23.66 $23.67 $23.67 278,681
2025-02-05 $23.68 $23.72 $23.67 $23.71 $23.71 378,332
2025-02-04 $23.53 $23.64 $23.52 $23.63 $23.63 128,529
2025-02-03 $23.67 $23.70 $23.57 $23.61 $23.61 204,786
2025-01-31 $23.54 $23.57 $23.50 $23.56 $23.55 142,883
2025-01-30 $23.55 $23.56 $23.51 $23.53 $23.52 61,571
2025-01-29 $23.53 $23.54 $23.44 $23.51 $23.50 102,417
2025-01-28 $23.50 $23.54 $23.48 $23.54 $23.53 107,590
2025-01-27 $23.53 $23.53 $23.48 $23.51 $23.50 100,438
2025-01-24 $23.38 $23.43 $23.36 $23.43 $23.42 112,444
2025-01-23 $23.32 $23.39 $23.32 $23.38 $23.37 241,474
2025-01-22 $23.40 $23.40 $23.35 $23.36 $23.35 89,287
2025-01-21 $23.40 $23.42 $23.37 $23.39 $23.38 275,484
2025-01-17 $23.41 $23.43 $23.38 $23.38 $23.37 122,891
2025-01-16 $23.34 $23.43 $23.34 $23.39 $23.38 126,170
2025-01-15 $23.32 $23.36 $23.32 $23.35 $23.34 110,468
2025-01-14 $23.19 $23.21 $23.18 $23.19 $23.18 86,812
2025-01-13 $23.19 $23.21 $23.16 $23.19 $23.18 418,689
2025-01-10 $23.22 $23.23 $23.16 $23.17 $23.16 184,111
2025-01-08 $23.23 $23.28 $23.23 $23.28 $23.27 152,430
2025-01-07 $23.22 $23.25 $23.19 $23.21 $23.20 139,390
2025-01-06 $23.22 $23.25 $23.20 $23.24 $23.23 330,952
2025-01-03 $23.30 $23.30 $23.23 $23.24 $23.24 317,547
2025-01-02 $23.31 $23.31 $23.25 $23.28 $23.28 419,152
2024-12-31 $23.28 $23.30 $23.24 $23.26 $23.26 173,594
2024-12-30 $23.26 $23.26 $23.22 $23.24 $23.24 812,858
2024-12-27 $23.21 $23.22 $23.17 $23.17 $23.17 376,710
2024-12-26 $23.17 $23.24 $23.17 $23.21 $23.21 337,868
2024-12-24 $23.16 $23.22 $23.16 $23.22 $23.22 124,199
2024-12-23 $23.20 $23.22 $23.16 $23.17 $23.17 559,414
2024-12-20 $23.25 $23.27 $23.21 $23.21 $23.21 430,664
2024-12-19 $23.32 $23.32 $23.18 $23.22 $23.16 311,075
2024-12-18 $23.46 $23.50 $23.30 $23.31 $23.25 166,773
2024-12-17 $23.47 $23.48 $23.44 $23.46 $23.40 142,390
2024-12-16 $23.50 $23.52 $23.47 $23.47 $23.41 124,237
2024-12-13 $23.55 $23.56 $23.49 $23.50 $23.44 79,248
2024-12-12 $23.59 $23.62 $23.56 $23.57 $23.51 141,451
2024-12-11 $23.65 $23.66 $23.60 $23.62 $23.56 149,297
2024-12-10 $23.62 $23.64 $23.60 $23.64 $23.58 141,630
2024-12-09 $23.67 $23.67 $23.63 $23.64 $23.58 147,075
2024-12-06 $23.70 $23.73 $23.66 $23.67 $23.60 116,666
2024-12-05 $23.64 $23.66 $23.63 $23.65 $23.59 55,634
2024-12-04 $23.62 $23.69 $23.61 $23.68 $23.62 88,808
2024-12-03 $23.65 $23.65 $23.61 $23.63 $23.57 120,711
2024-12-02 $23.58 $23.64 $23.58 $23.60 $23.54 127,234
2024-11-29 $23.66 $23.69 $23.64 $23.69 $23.56 14,581
2024-11-27 $23.64 $23.64 $23.59 $23.62 $23.49 117,494
2024-11-26 $23.60 $23.60 $23.54 $23.55 $23.43 195,759
2024-11-25 $23.58 $23.60 $23.56 $23.60 $23.47 131,967
2024-11-22 $23.50 $23.53 $23.48 $23.50 $23.38 198,302
2024-11-21 $23.54 $23.55 $23.47 $23.48 $23.36 201,169
2024-11-20 $23.50 $23.57 $23.50 $23.51 $23.39 154,166
2024-11-19 $23.52 $23.55 $23.51 $23.52 $23.40 297,024
2024-11-18 $23.44 $23.50 $23.43 $23.48 $23.36 416,216
2024-11-15 $23.36 $23.47 $23.35 $23.42 $23.30 354,289
2024-11-14 $23.49 $23.50 $23.41 $23.42 $23.30 457,108
2024-11-13 $23.53 $23.53 $23.43 $23.45 $23.33 94,788
2024-11-12 $23.51 $23.54 $23.44 $23.47 $23.35 111,665
2024-11-11 $23.55 $23.59 $23.53 $23.55 $23.43 74,414
2024-11-08 $23.63 $23.66 $23.60 $23.62 $23.62 93,924
2024-11-07 $23.57 $23.62 $23.55 $23.61 $23.61 156,716
2024-11-06 $23.44 $23.56 $23.43 $23.53 $23.53 84,930
2024-11-05 $23.50 $23.54 $23.44 $23.52 $23.52 113,483
2024-11-04 $23.56 $23.58 $23.48 $23.50 $23.50 101,488
2024-11-01 $23.59 $23.62 $23.47 $23.49 $23.49 92,917
2024-10-31 $23.61 $23.64 $23.56 $23.64 $23.59 97,495
2024-10-30 $23.69 $23.70 $23.62 $23.63 $23.58 132,433
2024-10-29 $23.53 $23.62 $23.52 $23.62 $23.57 67,904
2024-10-28 $23.60 $23.62 $23.56 $23.58 $23.53 95,916
2024-10-25 $23.73 $23.73 $23.63 $23.65 $23.60 58,715
2024-10-24 $23.71 $23.74 $23.68 $23.70 $23.65 178,313
2024-10-23 $23.68 $23.70 $23.66 $23.68 $23.63 119,051
2024-10-22 $23.77 $23.78 $23.74 $23.75 $23.70 360,779
2024-10-21 $23.83 $23.83 $23.73 $23.73 $23.68 160,127
2024-10-18 $23.89 $23.89 $23.86 $23.87 $23.82 69,043
2024-10-17 $23.83 $23.85 $23.82 $23.84 $23.79 115,708
2024-10-16 $23.90 $23.91 $23.88 $23.89 $23.84 75,111
2024-10-15 $23.87 $23.91 $23.87 $23.89 $23.84 115,497
2024-10-14 $23.82 $23.87 $23.81 $23.87 $23.82 43,867
2024-10-11 $23.88 $23.93 $23.88 $23.90 $23.90 77,969
2024-10-10 $23.84 $23.90 $23.83 $23.89 $23.89 197,561
2024-10-09 $23.81 $23.84 $23.79 $23.83 $23.83 297,762
2024-10-08 $23.79 $23.87 $23.79 $23.86 $23.86 128,484
2024-10-07 $23.81 $23.85 $23.81 $23.83 $23.83 326,389
2024-10-04 $23.91 $23.92 $23.84 $23.86 $23.86 92,422
2024-10-03 $24.06 $24.08 $24.02 $24.02 $24.02 118,252
2024-10-02 $24.07 $24.13 $24.07 $24.12 $24.12 173,520
2024-10-01 $24.10 $24.18 $24.10 $24.12 $24.12 1,201,157
2024-09-30 $24.12 $24.13 $24.07 $24.10 $24.05 324,404
2024-09-27 $24.09 $24.15 $24.09 $24.13 $24.08 229,739
2024-09-26 $24.08 $24.10 $24.04 $24.06 $24.01 208,968
2024-09-25 $24.14 $24.15 $24.11 $24.12 $24.07 246,075
2024-09-24 $24.12 $24.20 $24.11 $24.20 $24.14 181,884
2024-09-23 $24.08 $24.14 $24.06 $24.11 $24.06 122,558
2024-09-20 $24.09 $24.15 $24.07 $24.13 $24.08 50,455
2024-09-19 $24.08 $24.15 $24.07 $24.15 $24.10 72,948
2024-09-18 $24.10 $24.20 $24.06 $24.07 $24.02 164,545
2024-09-17 $24.12 $24.15 $24.11 $24.14 $24.09 61,064
2024-09-16 $24.12 $24.15 $24.11 $24.14 $24.09 63,897
2024-09-13 $24.11 $24.11 $24.07 $24.08 $24.08 52,082
2024-09-12 $23.99 $24.02 $23.98 $24.00 $24.00 183,896
2024-09-11 $23.99 $24.04 $23.99 $24.01 $24.01 37,880
2024-09-10 $23.92 $23.99 $23.92 $23.99 $23.99 45,838
2024-09-09 $23.90 $23.94 $23.89 $23.93 $23.93 60,095
2024-09-06 $23.90 $23.96 $23.87 $23.90 $23.90 51,063
2024-09-05 $23.89 $23.90 $23.84 $23.86 $23.86 61,508
2024-09-04 $23.78 $23.87 $23.78 $23.87 $23.87 198,239
2024-09-03 $23.81 $23.85 $23.79 $23.81 $23.81 74,697
2024-08-30 $23.87 $23.88 $23.80 $23.80 $23.77 53,982
2024-08-29 $23.88 $23.89 $23.87 $23.89 $23.86 49,110
2024-08-28 $23.91 $23.92 $23.89 $23.91 $23.88 34,710
2024-08-27 $23.85 $23.92 $23.85 $23.91 $23.88 73,781
2024-08-26 $24.00 $24.00 $23.90 $23.91 $23.88 43,177
2024-08-23 $23.80 $23.99 $23.74 $23.90 $23.87 117,602
2024-08-22 $23.78 $23.78 $23.71 $23.76 $23.73 51,098
2024-08-21 $23.79 $23.84 $23.73 $23.83 $23.79 127,219
2024-08-20 $23.73 $23.78 $23.73 $23.77 $23.73 64,861
2024-08-19 $23.70 $23.73 $23.69 $23.70 $23.66 33,565
2024-08-16 $23.73 $23.73 $23.68 $23.68 $23.65 63,611
2024-08-15 $23.60 $23.70 $23.60 $23.70 $23.66 26,382
2024-08-14 $23.80 $23.81 $23.74 $23.76 $23.73 103,275
2024-08-13 $23.76 $23.78 $23.74 $23.78 $23.74 83,767
2024-08-12 $23.64 $23.73 $23.63 $23.73 $23.70 56,162
2024-08-09 $23.67 $23.68 $23.63 $23.65 $23.62 153,083
2024-08-08 $23.58 $23.62 $23.57 $23.62 $23.59 63,902
2024-08-07 $23.68 $23.69 $23.63 $23.64 $23.61 190,761
2024-08-06 $23.76 $23.76 $23.70 $23.70 $23.67 88,842
2024-08-05 $23.77 $23.83 $23.73 $23.80 $23.76 169,443
2024-08-02 $23.76 $23.80 $23.71 $23.77 $23.74 160,706
2024-08-01 $23.67 $23.72 $23.62 $23.68 $23.65 281,714
2024-07-31 $23.64 $23.70 $23.57 $23.70 $23.60 122,949
2024-07-30 $23.56 $23.60 $23.54 $23.57 $23.47 64,317
2024-07-29 $23.56 $23.57 $23.53 $23.56 $23.46 30,085
2024-07-26 $23.54 $23.55 $23.50 $23.54 $23.44 84,284
2024-07-25 $23.46 $23.50 $23.45 $23.47 $23.37 54,169
2024-07-24 $23.51 $23.53 $23.44 $23.45 $23.35 58,929
2024-07-23 $23.47 $23.51 $23.46 $23.47 $23.37 65,289
2024-07-22 $23.47 $23.49 $23.44 $23.47 $23.37 38,260
2024-07-19 $23.53 $23.53 $23.49 $23.50 $23.40 38,133
2024-07-18 $23.58 $23.60 $23.55 $23.56 $23.46 66,961
2024-07-17 $23.58 $23.61 $23.56 $23.60 $23.50 47,524
2024-07-16 $23.54 $23.60 $23.54 $23.59 $23.49 73,914
2024-07-15 $23.52 $23.55 $23.51 $23.54 $23.44 132,916
2024-07-12 $23.51 $23.52 $23.48 $23.52 $23.42 56,130
2024-07-11 $23.50 $23.52 $23.48 $23.49 $23.39 58,288
2024-07-10 $23.41 $23.42 $23.39 $23.42 $23.32 114,201
2024-07-09 $23.38 $23.40 $23.35 $23.39 $23.29 144,918
2024-07-08 $23.41 $23.43 $23.38 $23.40 $23.30 38,403
2024-07-05 $23.39 $23.44 $23.37 $23.42 $23.42 61,103
2024-07-03 $23.24 $23.33 $23.24 $23.31 $23.31 33,759
2024-07-02 $23.27 $23.27 $23.22 $23.23 $23.23 123,894
2024-07-01 $23.20 $23.23 $23.18 $23.21 $23.21 129,598
2024-06-28 $23.48 $23.49 $23.40 $23.40 $23.28 155,089
2024-06-27 $23.44 $23.46 $23.43 $23.43 $23.30 50,606
2024-06-26 $23.37 $23.40 $23.36 $23.39 $23.26 77,057
2024-06-25 $23.42 $23.44 $23.40 $23.44 $23.31 93,607
2024-06-24 $23.42 $23.43 $23.39 $23.43 $23.30 168,047
2024-06-21 $23.47 $23.48 $23.41 $23.42 $23.42 78,608
2024-06-20 $23.38 $23.45 $23.37 $23.45 $23.45 75,768
2024-06-18 $23.39 $23.44 $23.38 $23.42 $23.42 112,870
2024-06-17 $23.32 $23.34 $23.31 $23.34 $23.34 161,440
2024-06-14 $23.36 $23.38 $23.34 $23.36 $23.36 112,651
2024-06-13 $23.34 $23.40 $23.32 $23.36 $23.36 142,935
2024-06-12 $23.37 $23.39 $23.26 $23.26 $23.26 69,802
2024-06-11 $23.22 $23.26 $23.19 $23.25 $23.25 114,014
2024-06-10 $23.20 $23.21 $23.18 $23.18 $23.18 57,458
2024-06-07 $23.27 $23.27 $23.21 $23.22 $23.22 30,847
2024-06-06 $23.39 $23.41 $23.36 $23.38 $23.38 66,308
2024-06-05 $23.38 $23.40 $23.32 $23.38 $23.38 39,861
2024-06-04 $23.33 $23.37 $23.32 $23.35 $23.35 127,111
2024-06-03 $23.22 $23.30 $23.22 $23.30 $23.30 86,937
2024-05-31 $23.38 $23.40 $23.35 $23.40 $23.40 119,702
2024-05-30 $23.29 $23.31 $23.28 $23.30 $23.30 61,031
2024-05-29 $23.25 $23.25 $23.19 $23.23 $23.23 82,685
2024-05-28 $23.37 $23.37 $23.27 $23.28 $23.28 210,759
2024-05-24 $23.28 $23.33 $23.28 $23.31 $23.31 50,360
2024-05-23 $23.39 $23.39 $23.28 $23.30 $23.30 86,493
2024-05-22 $23.36 $23.39 $23.36 $23.37 $23.37 150,424
2024-05-21 $23.40 $23.41 $23.39 $23.40 $23.40 100,138
2024-05-20 $23.34 $23.36 $23.34 $23.35 $23.35 98,972
2024-05-17 $23.37 $23.39 $23.35 $23.36 $23.36 59,653
2024-05-16 $23.41 $23.41 $23.37 $23.37 $23.37 136,283
2024-05-15 $23.38 $23.42 $23.35 $23.41 $23.41 100,338
2024-05-14 $23.28 $23.31 $23.26 $23.30 $23.30 66,478
2024-05-13 $23.28 $23.29 $23.25 $23.26 $23.26 47,421
2024-05-10 $23.27 $23.29 $23.24 $23.25 $23.25 123,128
2024-05-09 $23.23 $23.29 $23.23 $23.28 $23.28 88,001
2024-05-08 $23.20 $23.23 $23.20 $23.21 $23.21 52,449
2024-05-07 $23.28 $23.29 $23.22 $23.24 $23.24 122,374
2024-05-06 $23.23 $23.26 $23.23 $23.23 $23.23 180,697
2024-05-03 $23.28 $23.28 $23.20 $23.25 $23.25 281,748
2024-05-02 $23.08 $23.15 $23.07 $23.15 $23.15 174,736
2024-05-01 $23.03 $23.12 $22.98 $23.05 $23.05 3,767,488
2024-04-30 $23.23 $23.24 $23.18 $23.18 $23.01 110,837
2024-04-29 $23.26 $23.31 $23.26 $23.28 $23.11 160,961
2024-04-26 $23.22 $23.26 $23.22 $23.24 $23.06 156,607
2024-04-25 $23.16 $23.20 $23.14 $23.18 $23.01 169,229
2024-04-24 $23.23 $23.25 $23.20 $23.23 $23.06 144,911
2024-04-23 $23.22 $23.30 $23.21 $23.26 $23.09 142,931
2024-04-22 $23.21 $23.25 $23.20 $23.23 $23.06 72,806
2024-04-19 $23.23 $23.26 $23.22 $23.23 $23.06 191,868
2024-04-18 $23.21 $23.21 $23.17 $23.20 $23.03 114,085
2024-04-17 $23.19 $23.26 $23.18 $23.23 $23.06 87,287
2024-04-16 $23.18 $23.21 $23.15 $23.17 $23.00 160,894
2024-04-15 $23.20 $23.24 $23.17 $23.24 $23.07 123,020
2024-04-12 $23.31 $23.35 $23.30 $23.30 $23.30 230,006
2024-04-11 $23.28 $23.28 $23.20 $23.22 $23.22 98,834
2024-04-10 $23.33 $23.34 $23.22 $23.23 $23.23 134,643
2024-04-09 $23.44 $23.47 $23.44 $23.45 $23.45 114,012
2024-04-08 $23.38 $23.41 $23.37 $23.40 $23.40 196,149
2024-04-05 $23.44 $23.47 $23.41 $23.42 $23.42 99,517
2024-04-04 $23.46 $23.51 $23.41 $23.50 $23.50 114,373
2024-04-03 $23.36 $23.43 $23.35 $23.42 $23.42 213,316
2024-04-02 $23.36 $23.42 $23.34 $23.41 $23.41 188,542
2024-04-01 $23.06 $23.56 $23.06 $23.39 $23.39 202,615
2024-03-28 $23.63 $23.68 $23.62 $23.65 $23.53 114,116
2024-03-27 $23.61 $23.66 $23.61 $23.65 $23.53 209,036
2024-03-26 $23.59 $23.61 $23.58 $23.60 $23.48 113,931
2024-03-25 $23.65 $23.66 $23.59 $23.59 $23.47 59,925
2024-03-22 $23.68 $23.68 $23.64 $23.65 $23.65 81,598
2024-03-21 $23.61 $23.63 $23.57 $23.57 $23.57 83,437
2024-03-20 $23.45 $23.55 $23.44 $23.55 $23.55 93,645
2024-03-19 $23.43 $23.47 $23.43 $23.45 $23.45 68,249
2024-03-18 $23.41 $23.43 $23.39 $23.41 $23.41 164,702
2024-03-15 $23.44 $23.46 $23.43 $23.43 $23.43 99,748
2024-03-14 $23.50 $23.51 $23.41 $23.41 $23.41 89,464
2024-03-13 $23.60 $23.60 $23.55 $23.56 $23.56 62,069
2024-03-12 $23.62 $23.63 $23.58 $23.58 $23.58 141,115
2024-03-11 $23.66 $23.67 $23.62 $23.63 $23.63 149,774
2024-03-08 $23.70 $23.72 $23.66 $23.67 $23.67 145,591
2024-03-07 $23.65 $23.67 $23.62 $23.65 $23.65 127,813
2024-03-06 $23.66 $23.70 $23.63 $23.65 $23.65 173,291
2024-03-05 $23.60 $23.65 $23.59 $23.62 $23.62 145,506
2024-03-04 $23.52 $23.56 $23.52 $23.54 $23.54 96,523
2024-03-01 $23.46 $23.58 $23.43 $23.58 $23.58 143,443
2024-02-29 $23.43 $23.48 $23.43 $23.47 $23.47 186,758
2024-02-28 $23.38 $23.42 $23.37 $23.42 $23.42 165,440
2024-02-27 $23.36 $23.39 $23.34 $23.34 $23.34 138,316
2024-02-26 $23.39 $23.39 $23.34 $23.37 $23.37 136,556
2024-02-23 $23.31 $23.39 $23.31 $23.36 $23.36 124,796
2024-02-22 $23.35 $23.39 $23.30 $23.33 $23.33 323,085
2024-02-21 $23.42 $23.43 $23.36 $23.37 $23.37 117,686
2024-02-20 $23.41 $23.44 $23.41 $23.41 $23.41 137,478
2024-02-16 $23.37 $23.39 $23.36 $23.39 $23.39 257,090
2024-02-15 $23.44 $23.46 $23.42 $23.43 $23.43 84,893
2024-02-14 $23.31 $23.41 $23.31 $23.38 $23.38 280,577
2024-02-13 $23.34 $23.36 $23.29 $23.29 $23.29 112,740
2024-02-12 $23.44 $23.45 $23.42 $23.44 $23.44 169,673
2024-02-09 $23.43 $23.46 $23.42 $23.44 $23.44 91,310
2024-02-08 $23.47 $23.48 $23.44 $23.46 $23.46 139,626
2024-02-07 $23.50 $23.54 $23.48 $23.50 $23.50 145,207
2024-02-06 $23.46 $23.55 $23.46 $23.52 $23.52 131,423
2024-02-05 $23.50 $23.50 $23.43 $23.44 $23.44 126,898
2024-02-02 $23.60 $23.62 $23.52 $23.54 $23.54 232,445
2024-02-01 $23.81 $23.88 $23.76 $23.78 $23.78 231,707
2024-01-31 $23.69 $23.77 $23.67 $23.77 $23.77 156,386
2024-01-30 $23.65 $23.65 $23.58 $23.62 $23.62 207,403
2024-01-29 $23.60 $23.64 $23.58 $23.63 $23.63 623,376
2024-01-26 $23.56 $23.56 $23.51 $23.51 $23.51 171,578
2024-01-25 $23.53 $23.56 $23.46 $23.46 $23.46 233,665
2024-01-24 $23.56 $23.57 $23.47 $23.47 $23.47 149,742
2024-01-23 $23.50 $23.53 $23.48 $23.51 $23.51 128,672
2024-01-22 $23.58 $23.61 $23.57 $23.57 $23.57 163,721
2024-01-19 $23.54 $23.57 $23.51 $23.56 $23.56 106,729
2024-01-18 $23.55 $23.59 $23.54 $23.58 $23.58 255,860
2024-01-17 $23.54 $23.56 $23.52 $23.54 $23.54 260,562
2024-01-16 $23.69 $23.71 $23.60 $23.64 $23.64 252,502
2024-01-12 $23.70 $23.76 $23.70 $23.74 $23.74 200,062
2024-01-11 $23.59 $23.64 $23.54 $23.63 $23.63 135,456
2024-01-10 $23.55 $23.58 $23.51 $23.51 $23.51 155,266
2024-01-09 $23.53 $23.57 $23.53 $23.54 $23.54 122,386
2024-01-08 $23.49 $23.60 $23.49 $23.56 $23.56 153,893
2024-01-05 $23.50 $23.61 $23.49 $23.50 $23.50 302,853
2024-01-04 $23.55 $23.58 $23.54 $23.54 $23.54 189,562
2024-01-03 $23.53 $23.66 $23.53 $23.66 $23.66 142,337
2024-01-02 $23.58 $23.63 $23.57 $23.61 $23.61 273,581
2023-12-29 $23.61 $23.70 $23.61 $23.63 $23.63 295,643
2023-12-28 $23.70 $23.74 $23.66 $23.66 $23.66 556,517
2023-12-27 $23.67 $23.75 $23.67 $23.74 $23.74 556,003
2023-12-26 $23.62 $23.66 $23.62 $23.64 $23.64 269,756
2023-12-22 $23.69 $23.70 $23.58 $23.63 $23.63 373,411
2023-12-21 $23.70 $23.72 $23.63 $23.67 $23.67 248,533
2023-12-20 $23.65 $23.70 $23.62 $23.68 $23.68 368,855
2023-12-19 $23.61 $23.65 $23.59 $23.60 $23.60 561,574
2023-12-18 $23.62 $23.63 $23.58 $23.60 $23.60 397,812
2023-12-15 $23.59 $23.65 $23.56 $23.65 $23.65 712,267
2023-12-14 $23.63 $23.74 $23.63 $23.69 $23.67 282,474
2023-12-13 $23.17 $23.48 $23.16 $23.46 $23.44 549,277
2023-12-12 $23.14 $23.17 $23.12 $23.16 $23.14 324,744
2023-12-11 $23.15 $23.16 $23.10 $23.15 $23.13 460,719
2023-12-08 $23.16 $23.20 $23.12 $23.20 $23.18 134,456
2023-12-07 $23.23 $23.29 $23.23 $23.23 $23.21 436,348
2023-12-06 $23.23 $23.27 $23.17 $23.17 $23.15 153,644
2023-12-05 $23.20 $23.29 $23.20 $23.24 $23.22 347,145
2023-12-04 $23.19 $23.20 $23.13 $23.16 $23.14 215,061
2023-12-01 $23.09 $23.26 $23.09 $23.25 $23.25 203,429
2023-11-30 $23.22 $23.22 $23.16 $23.19 $23.19 181,324
2023-11-29 $23.23 $23.27 $23.20 $23.25 $23.25 284,852
2023-11-28 $23.03 $23.18 $23.02 $23.16 $23.16 489,138
2023-11-27 $23.03 $23.06 $22.99 $23.06 $23.06 300,987
2023-11-24 $23.03 $23.03 $23.00 $23.00 $23.00 39,138
2023-11-22 $23.06 $23.08 $23.01 $23.08 $23.08 184,683
2023-11-21 $23.11 $23.12 $23.03 $23.07 $23.07 227,805
2023-11-20 $23.02 $23.12 $23.02 $23.12 $23.12 258,810
2023-11-17 $23.07 $23.08 $23.02 $23.06 $23.06 153,026
2023-11-16 $23.01 $23.06 $23.01 $23.04 $23.04 140,117
2023-11-15 $22.97 $22.97 $22.92 $22.96 $22.96 163,258
2023-11-14 $23.04 $23.08 $23.03 $23.05 $23.05 134,804
2023-11-13 $22.79 $22.86 $22.78 $22.86 $22.86 142,116
2023-11-10 $22.89 $22.91 $22.83 $22.86 $22.86 227,583
2023-11-09 $22.99 $23.00 $22.85 $22.85 $22.85 245,136
2023-11-08 $22.98 $23.03 $22.98 $23.03 $23.03 139,695
2023-11-07 $22.99 $23.04 $22.96 $23.02 $23.02 367,029
2023-11-06 $23.00 $23.00 $22.94 $22.97 $22.97 248,511
2023-11-03 $23.05 $23.10 $23.00 $23.03 $23.03 301,025
2023-11-02 $22.92 $22.95 $22.87 $22.89 $22.89 188,689
2023-11-01 $22.65 $22.84 $22.65 $22.83 $22.83 194,296
2023-10-31 $22.83 $22.85 $22.76 $22.76 $22.76 239,636
2023-10-30 $22.78 $22.84 $22.78 $22.84 $22.84 256,560
2023-10-27 $22.83 $22.88 $22.79 $22.88 $22.88 182,467
2023-10-26 $22.72 $22.83 $22.72 $22.81 $22.81 218,544
2023-10-25 $22.72 $22.73 $22.67 $22.69 $22.69 110,716
2023-10-24 $22.74 $22.79 $22.71 $22.77 $22.77 94,375
2023-10-23 $22.71 $22.80 $22.69 $22.79 $22.79 104,212
2023-10-20 $22.77 $22.81 $22.76 $22.78 $22.78 102,684
2023-10-19 $22.65 $22.75 $22.65 $22.72 $22.72 122,948
2023-10-18 $22.76 $22.78 $22.68 $22.69 $22.69 164,891
2023-10-17 $22.75 $22.78 $22.72 $22.75 $22.75 191,644
2023-10-16 $22.86 $22.88 $22.85 $22.87 $22.87 118,383
2023-10-13 $22.97 $22.97 $22.91 $22.91 $22.91 125,462
2023-10-12 $22.89 $22.90 $22.78 $22.81 $22.81 184,764
2023-10-11 $22.70 $22.92 $22.70 $22.90 $22.90 193,963
2023-10-10 $22.79 $22.86 $22.77 $22.84 $22.84 128,612
2023-10-09 $22.63 $22.85 $22.63 $22.85 $22.85 133,283
2023-10-06 $22.55 $22.65 $22.53 $22.63 $22.63 130,314
2023-10-05 $22.72 $22.72 $22.69 $22.69 $22.69 191,555
2023-10-04 $22.64 $22.70 $22.63 $22.69 $22.69 219,988
2023-10-03 $22.72 $22.74 $22.61 $22.62 $22.62 2,126,377
2023-10-02 $22.83 $22.83 $22.74 $22.75 $22.75 192,200
2023-09-29 $23.04 $23.06 $22.93 $22.94 $22.88 190,103
2023-09-28 $22.86 $22.99 $22.83 $22.98 $22.92 127,677
2023-09-27 $22.96 $22.96 $22.83 $22.87 $22.81 181,914
2023-09-26 $22.98 $22.98 $22.89 $22.89 $22.83 119,766
2023-09-25 $23.02 $23.04 $22.96 $22.97 $22.91 145,295
2023-09-22 $23.05 $23.12 $23.05 $23.10 $23.10 82,530
2023-09-21 $23.05 $23.08 $23.03 $23.04 $23.04 80,800
2023-09-20 $23.21 $23.25 $23.11 $23.12 $23.12 145,795
2023-09-19 $23.21 $23.24 $23.17 $23.18 $23.18 238,470
2023-09-18 $23.20 $23.24 $23.19 $23.23 $23.23 835,073
2023-09-15 $23.21 $23.23 $23.19 $23.21 $23.21 2,437,627
2023-09-14 $23.29 $23.31 $23.24 $23.25 $23.25 216,716
2023-09-13 $23.25 $23.30 $23.25 $23.28 $23.28 230,211
2023-09-12 $23.23 $23.26 $23.23 $23.24 $23.24 117,559
2023-09-11 $23.23 $23.26 $23.22 $23.23 $23.23 116,071
2023-09-08 $23.29 $23.30 $23.24 $23.24 $23.24 69,974
2023-09-07 $23.19 $23.23 $23.17 $23.22 $23.22 248,683
2023-09-06 $23.21 $23.23 $23.13 $23.14 $23.14 109,110
2023-09-05 $23.21 $23.22 $23.17 $23.18 $23.18 58,758
2023-09-01 $23.32 $23.32 $23.23 $23.23 $23.23 169,968
2023-08-31 $23.38 $23.41 $23.37 $23.39 $23.30 116,250
2023-08-30 $23.41 $23.42 $23.35 $23.37 $23.28 214,129
2023-08-29 $23.23 $23.40 $23.23 $23.39 $23.30 396,701
2023-08-28 $23.28 $23.28 $23.24 $23.28 $23.19 132,160
2023-08-25 $23.25 $23.31 $23.19 $23.25 $23.15 165,411
2023-08-24 $23.30 $23.33 $23.25 $23.27 $23.18 111,261
2023-08-23 $23.26 $23.36 $23.26 $23.35 $23.26 194,778
2023-08-22 $23.17 $23.20 $23.15 $23.18 $23.09 214,377
2023-08-21 $23.17 $23.19 $23.13 $23.18 $23.09 105,824
2023-08-18 $23.23 $23.28 $23.22 $23.24 $23.14 125,967
2023-08-17 $23.22 $23.23 $23.15 $23.19 $23.10 134,759
2023-08-16 $23.26 $23.30 $23.19 $23.20 $23.11 388,535
2023-08-15 $23.32 $23.37 $23.25 $23.27 $23.18 173,238
2023-08-14 $23.36 $23.39 $23.33 $23.34 $23.25 179,105
2023-08-11 $23.40 $23.44 $23.38 $23.39 $23.39 203,145
2023-08-10 $23.57 $23.59 $23.45 $23.45 $23.45 2,398,603
2023-08-09 $23.57 $23.57 $23.53 $23.55 $23.55 149,458
2023-08-08 $23.58 $23.64 $23.55 $23.57 $23.57 124,131
2023-08-07 $23.54 $23.58 $23.51 $23.57 $23.57 157,753
2023-08-04 $23.40 $23.54 $23.40 $23.54 $23.54 111,782
2023-08-03 $23.34 $23.37 $23.30 $23.31 $23.31 333,436
2023-08-02 $23.42 $23.43 $23.34 $23.43 $23.43 253,542
2023-08-01 $23.49 $23.52 $23.43 $23.45 $23.45 178,835
2023-07-31 $23.65 $23.68 $23.61 $23.64 $23.56 87,448
2023-07-28 $23.58 $23.64 $23.57 $23.64 $23.56 179,753
2023-07-27 $23.68 $23.68 $23.52 $23.55 $23.47 126,349
2023-07-26 $23.68 $23.72 $23.63 $23.70 $23.70 215,935
2023-07-25 $23.71 $23.73 $23.63 $23.68 $23.68 127,369
2023-07-24 $23.73 $23.73 $23.69 $23.71 $23.71 264,536
2023-07-21 $23.72 $23.74 $23.69 $23.69 $23.69 285,549
2023-07-20 $23.67 $23.69 $23.61 $23.69 $23.69 457,796
2023-07-19 $23.68 $23.72 $23.65 $23.71 $23.71 231,565
2023-07-18 $23.70 $23.72 $23.64 $23.65 $23.65 230,202
2023-07-17 $23.63 $23.69 $23.62 $23.67 $23.67 131,162
2023-07-14 $23.67 $23.71 $23.61 $23.61 $23.61 147,417
2023-07-13 $23.71 $23.76 $23.68 $23.74 $23.74 92,165
2023-07-12 $23.49 $23.62 $23.48 $23.62 $23.62 197,117
2023-07-11 $23.39 $23.40 $23.35 $23.38 $23.38 214,111
2023-07-10 $23.32 $23.40 $23.32 $23.39 $23.39 164,667
2023-07-07 $23.30 $23.37 $23.30 $23.30 $23.30 152,500
2023-07-06 $23.29 $23.31 $23.20 $23.30 $23.30 226,179
2023-07-05 $23.52 $23.52 $23.40 $23.44 $23.44 649,117
2023-07-03 $23.56 $23.60 $23.52 $23.52 $23.52 78,130
2023-06-30 $23.64 $23.69 $23.60 $23.68 $23.54 71,751
2023-06-29 $23.64 $23.65 $23.59 $23.62 $23.48 165,972
2023-06-28 $23.76 $23.81 $23.72 $23.78 $23.64 121,034
2023-06-27 $23.80 $23.84 $23.70 $23.71 $23.57 71,085
2023-06-26 $23.82 $23.82 $23.77 $23.78 $23.64 188,373
2023-06-23 $23.85 $23.85 $23.76 $23.77 $23.77 113,216
2023-06-22 $23.74 $23.78 $23.71 $23.72 $23.72 122,827
2023-06-21 $23.74 $23.82 $23.74 $23.79 $23.79 104,312
2023-06-20 $23.76 $23.83 $23.76 $23.81 $23.81 60,090
2023-06-16 $23.76 $23.78 $23.71 $23.77 $23.77 176,237
2023-06-15 $23.81 $23.85 $23.80 $23.84 $23.84 104,618
2023-06-14 $23.73 $23.76 $23.62 $23.67 $23.67 113,674
2023-06-13 $23.77 $23.79 $23.62 $23.62 $23.62 131,461
2023-06-12 $23.74 $23.75 $23.68 $23.68 $23.68 128,252
2023-06-09 $23.78 $23.78 $23.72 $23.74 $23.74 89,770
2023-06-08 $23.74 $23.82 $23.74 $23.80 $23.80 98,293
2023-06-07 $23.80 $23.83 $23.70 $23.70 $23.70 192,339
2023-06-06 $23.80 $23.82 $23.75 $23.79 $23.79 88,919
2023-06-05 $23.78 $23.86 $23.75 $23.84 $23.84 102,772
2023-06-02 $23.88 $23.88 $23.77 $23.77 $23.77 89,025
2023-06-01 $23.85 $23.90 $23.85 $23.89 $23.89 368,418
2023-05-31 $23.94 $23.97 $23.89 $23.94 $23.85 57,677
2023-05-30 $23.84 $23.92 $23.82 $23.90 $23.81 91,936
2023-05-26 $23.78 $23.81 $23.73 $23.77 $23.68 343,339
2023-05-25 $23.87 $23.90 $23.77 $23.79 $23.70 381,008
2023-05-24 $24.04 $24.06 $23.92 $23.92 $23.83 147,448
2023-05-23 $23.94 $24.03 $23.93 $24.02 $23.93 190,829
2023-05-22 $24.00 $24.02 $23.93 $23.95 $23.86 252,639
2023-05-19 $24.01 $24.07 $23.96 $23.97 $23.97 106,367
2023-05-18 $24.06 $24.06 $24.02 $24.05 $24.05 274,623
2023-05-17 $24.17 $24.17 $24.12 $24.13 $24.13 43,614
2023-05-16 $24.18 $24.21 $24.13 $24.17 $24.17 28,708
2023-05-15 $24.25 $24.25 $24.21 $24.25 $24.25 54,513
2023-05-12 $24.34 $24.36 $24.23 $24.23 $24.23 48,937
2023-05-11 $24.40 $24.40 $24.34 $24.35 $24.35 55,031
2023-05-10 $24.31 $24.35 $24.28 $24.32 $24.32 57,548
2023-05-09 $24.26 $24.28 $24.21 $24.24 $24.24 92,991
2023-05-08 $24.27 $24.31 $24.26 $24.29 $24.29 104,593
2023-05-05 $24.35 $24.38 $24.31 $24.34 $24.34 90,909
2023-05-04 $24.35 $24.51 $24.35 $24.41 $24.41 129,724
2023-05-03 $24.31 $24.41 $24.31 $24.41 $24.41 90,074
2023-05-02 $24.14 $24.29 $24.14 $24.29 $24.29 261,709
2023-05-01 $24.23 $24.24 $24.07 $24.09 $24.09 117,891
2023-04-28 $24.42 $24.45 $24.38 $24.42 $24.27 75,118
2023-04-27 $24.46 $24.46 $24.37 $24.39 $24.24 43,561
2023-04-26 $24.55 $24.55 $24.41 $24.48 $24.33 53,192
2023-04-25 $24.47 $24.55 $24.47 $24.54 $24.39 143,795
2023-04-24 $24.33 $24.42 $24.33 $24.42 $24.27 60,328
2023-04-21 $24.34 $24.36 $24.27 $24.30 $24.15 55,822
2023-04-20 $24.28 $24.33 $24.28 $24.29 $24.14 43,382
2023-04-19 $24.20 $24.23 $24.18 $24.21 $24.06 80,138
2023-04-18 $24.22 $24.27 $24.21 $24.24 $24.09 44,325
2023-04-17 $24.33 $24.33 $24.23 $24.24 $24.09 102,061
2023-04-14 $24.35 $24.37 $24.30 $24.32 $24.17 52,699
2023-04-13 $24.49 $24.52 $24.39 $24.40 $24.25 113,617
2023-04-12 $24.45 $24.50 $24.40 $24.45 $24.30 102,009
2023-04-11 $24.46 $24.46 $24.40 $24.43 $24.28 66,572
2023-04-10 $24.43 $24.46 $24.42 $24.44 $24.29 76,620
2023-04-06 $24.59 $24.62 $24.57 $24.59 $24.44 95,821
2023-04-05 $24.60 $24.63 $24.55 $24.56 $24.41 156,870
2023-04-04 $24.34 $24.55 $24.34 $24.52 $24.37 47,986
2023-04-03 $24.43 $24.54 $24.42 $24.45 $24.30 170,493
2023-03-31 $24.41 $24.53 $24.39 $24.49 $24.23 112,683
2023-03-30 $24.34 $24.40 $24.34 $24.37 $24.11 116,986
2023-03-29 $24.30 $24.35 $24.28 $24.34 $24.08 178,604
2023-03-28 $24.23 $24.33 $24.23 $24.29 $24.03 48,171
2023-03-27 $24.29 $24.30 $24.24 $24.24 $23.98 52,302
2023-03-24 $24.54 $24.54 $24.41 $24.41 $24.15 27,358
2023-03-23 $24.40 $24.51 $24.38 $24.51 $24.25 56,843
2023-03-22 $24.08 $24.39 $24.08 $24.39 $24.13 89,172
2023-03-21 $24.05 $24.14 $24.02 $24.04 $23.79 88,547
2023-03-20 $24.15 $24.16 $24.05 $24.12 $23.87 66,634
2023-03-17 $24.09 $24.21 $24.09 $24.12 $23.87 190,333
2023-03-16 $24.35 $24.38 $23.99 $24.00 $23.75 82,674
2023-03-15 $24.19 $24.35 $24.17 $24.31 $24.05 85,304
2023-03-14 $24.13 $24.16 $23.99 $23.99 $23.74 52,572
2023-03-13 $24.05 $24.24 $24.00 $24.08 $23.83 68,466
2023-03-10 $23.73 $23.88 $23.73 $23.88 $23.88 130,660
2023-03-09 $23.57 $23.62 $23.55 $23.58 $23.58 169,257
2023-03-08 $23.61 $23.65 $23.48 $23.50 $23.50 237,954
2023-03-07 $23.76 $23.76 $23.58 $23.58 $23.58 87,432
2023-03-06 $23.85 $23.87 $23.78 $23.79 $23.79 96,287
2023-03-03 $23.71 $23.88 $23.70 $23.88 $23.88 60,398
2023-03-02 $23.61 $23.67 $23.60 $23.67 $23.67 79,735
2023-03-01 $23.65 $23.65 $23.58 $23.63 $23.63 119,892
2023-02-28 $23.61 $23.74 $23.58 $23.72 $23.72 105,625
2023-02-27 $23.65 $23.65 $23.61 $23.64 $23.64 75,780
2023-02-24 $23.60 $23.61 $23.55 $23.59 $23.59 71,540
2023-02-23 $23.71 $23.77 $23.68 $23.75 $23.75 65,088
2023-02-22 $23.78 $23.80 $23.67 $23.68 $23.68 121,909
2023-02-21 $23.71 $23.76 $23.64 $23.69 $23.69 202,936
2023-02-17 $23.73 $23.82 $23.72 $23.79 $23.79 176,164
2023-02-16 $23.83 $23.87 $23.78 $23.79 $23.79 100,981
2023-02-15 $23.81 $23.87 $23.79 $23.83 $23.83 75,177
2023-02-14 $23.84 $23.90 $23.75 $23.79 $23.79 99,945
2023-02-13 $23.88 $23.91 $23.86 $23.90 $23.90 77,438
2023-02-10 $23.96 $23.96 $23.87 $23.88 $23.88 85,284
2023-02-09 $24.06 $24.08 $23.95 $23.95 $23.95 104,948
2023-02-08 $23.99 $24.08 $23.98 $24.06 $24.06 64,821
2023-02-07 $23.88 $24.09 $23.88 $23.96 $23.96 143,051
2023-02-06 $23.93 $23.94 $23.88 $23.89 $23.89 119,091
2023-02-03 $24.14 $24.15 $24.00 $24.02 $24.02 80,358
2023-02-02 $24.33 $24.33 $24.23 $24.26 $24.26 78,206
2023-02-01 $24.16 $24.29 $24.06 $24.29 $24.29 59,673
2023-01-31 $24.12 $24.12 $24.03 $24.09 $24.09 361,637
2023-01-30 $24.11 $24.15 $24.06 $24.07 $24.07 165,604
2023-01-27 $24.15 $24.19 $24.15 $24.17 $24.17 241,494
2023-01-26 $24.21 $24.27 $24.18 $24.21 $24.21 99,216
2023-01-25 $24.19 $24.22 $24.15 $24.22 $24.22 121,402
2023-01-24 $24.12 $24.18 $24.07 $24.18 $24.18 510,256
2023-01-23 $24.10 $24.13 $24.08 $24.08 $24.08 353,757
2023-01-20 $24.17 $24.17 $24.10 $24.11 $24.11 193,767
2023-01-19 $24.10 $24.22 $24.07 $24.22 $24.22 266,095
2023-01-18 $24.09 $24.12 $24.07 $24.08 $24.08 173,511
2023-01-17 $23.96 $24.01 $23.93 $23.95 $23.95 169,697
2023-01-13 $24.11 $24.14 $23.98 $24.01 $24.01 284,904
2023-01-12 $24.04 $24.14 $23.98 $24.13 $24.13 116,267
2023-01-11 $23.87 $23.97 $23.87 $23.95 $23.95 112,306
2023-01-10 $23.91 $23.92 $23.86 $23.88 $23.88 104,908
2023-01-09 $23.91 $24.01 $23.91 $23.95 $23.95 158,528
2023-01-06 $23.73 $23.92 $23.71 $23.91 $23.91 180,358
2023-01-05 $23.62 $23.69 $23.58 $23.68 $23.68 172,173
2023-01-04 $23.75 $23.79 $23.70 $23.71 $23.71 154,896
2023-01-03 $23.76 $23.78 $23.67 $23.69 $23.69 192,059
2022-12-30 $23.61 $23.74 $23.59 $23.62 $23.62 417,988
2022-12-29 $23.67 $23.71 $23.66 $23.70 $23.70 911,688
2022-12-28 $23.67 $23.70 $23.61 $23.62 $23.62 1,062,631
2022-12-27 $23.69 $23.73 $23.64 $23.65 $23.65 632,150
2022-12-23 $23.71 $23.76 $23.68 $23.74 $23.74 540,170
2022-12-22 $23.86 $23.90 $23.76 $23.77 $23.77 539,397
2022-12-21 $23.91 $23.91 $23.84 $23.89 $23.89 723,840
2022-12-20 $23.76 $23.80 $23.73 $23.79 $23.79 618,869
2022-12-19 $23.82 $23.82 $23.77 $23.79 $23.79 221,175
2022-12-16 $23.84 $23.92 $23.81 $23.85 $23.85 323,521
2022-12-15 $24.08 $24.09 $23.97 $24.07 $23.96 318,805
2022-12-14 $24.06 $24.10 $23.94 $24.07 $23.96 226,556
2022-12-13 $24.15 $24.20 $24.08 $24.10 $23.99 280,960
2022-12-12 $24.05 $24.05 $23.97 $23.99 $23.89 306,303
2022-12-09 $24.07 $24.09 $23.97 $23.97 $23.97 84,227
2022-12-08 $24.19 $24.19 $24.11 $24.16 $24.16 125,736
2022-12-07 $24.14 $24.19 $24.11 $24.18 $24.18 198,804
2022-12-06 $24.10 $24.13 $24.07 $24.10 $24.10 237,548
2022-12-05 $24.26 $24.26 $24.09 $24.14 $24.14 203,614
2022-12-02 $24.15 $24.38 $24.09 $24.37 $24.37 146,253
2022-12-01 $24.09 $24.25 $24.08 $24.25 $24.25 158,127
2022-11-30 $23.76 $24.10 $23.72 $24.10 $24.05 226,800
2022-11-29 $23.76 $23.79 $23.71 $23.73 $23.68 175,317
2022-11-28 $23.84 $23.87 $23.78 $23.80 $23.75 445,007
2022-11-25 $23.88 $23.88 $23.84 $23.86 $23.81 63,585
2022-11-23 $23.75 $23.87 $23.74 $23.87 $23.82 294,205
2022-11-22 $23.81 $23.82 $23.74 $23.78 $23.78 379,897
2022-11-21 $23.67 $23.72 $23.61 $23.70 $23.70 506,943
2022-11-18 $23.69 $23.70 $23.57 $23.58 $23.58 184,034
2022-11-17 $23.75 $23.83 $23.68 $23.72 $23.72 142,789
2022-11-16 $23.85 $23.88 $23.83 $23.85 $23.85 134,401
2022-11-15 $23.73 $23.84 $23.73 $23.82 $23.82 237,256
2022-11-14 $23.79 $23.79 $23.68 $23.69 $23.69 180,142
2022-11-11 $23.82 $23.86 $23.80 $23.84 $23.84 271,089
2022-11-10 $23.65 $23.86 $23.65 $23.85 $23.85 120,272
2022-11-09 $23.52 $23.56 $23.42 $23.49 $23.49 168,893
2022-11-08 $23.50 $23.57 $23.50 $23.52 $23.52 248,361
2022-11-07 $23.52 $23.52 $23.48 $23.48 $23.48 98,792
2022-11-04 $23.42 $23.49 $23.40 $23.46 $23.46 98,404
2022-11-03 $23.40 $23.47 $23.36 $23.36 $23.36 126,355
2022-11-02 $23.67 $23.84 $23.58 $23.62 $23.62 226,076
2022-11-01 $23.81 $23.81 $23.61 $23.64 $23.64 250,755
2022-10-31 $23.68 $23.70 $23.60 $23.66 $23.66 118,691
2022-10-28 $23.71 $23.78 $23.66 $23.69 $23.69 734,172
2022-10-27 $23.70 $23.79 $23.67 $23.76 $23.76 142,678
2022-10-26 $23.63 $23.72 $23.58 $23.61 $23.61 258,485
2022-10-25 $23.62 $23.68 $23.60 $23.63 $23.63 159,955
2022-10-24 $23.52 $23.61 $23.50 $23.53 $23.53 213,539
2022-10-21 $23.40 $23.57 $23.40 $23.50 $23.50 220,163
2022-10-20 $23.40 $23.47 $23.35 $23.40 $23.40 252,851
2022-10-19 $23.43 $23.45 $23.39 $23.44 $23.44 193,876
2022-10-18 $23.61 $23.64 $23.51 $23.54 $23.54 302,564
2022-10-17 $23.63 $23.67 $23.57 $23.59 $23.59 161,171
2022-10-14 $23.59 $23.59 $23.44 $23.50 $23.50 143,520
2022-10-13 $23.34 $23.54 $23.34 $23.52 $23.52 222,905
2022-10-12 $23.54 $23.57 $23.48 $23.55 $23.55 501,072
2022-10-11 $23.49 $23.59 $23.47 $23.53 $23.53 278,845
2022-10-10 $23.55 $23.55 $23.42 $23.44 $23.44 84,123
2022-10-07 $23.47 $23.57 $23.45 $23.53 $23.53 106,730
2022-10-06 $23.60 $23.60 $23.51 $23.52 $23.52 221,199
2022-10-05 $23.68 $23.69 $23.56 $23.57 $23.57 163,150
2022-10-04 $23.81 $23.85 $23.75 $23.79 $23.79 771,791
2022-10-03 $23.50 $23.73 $23.50 $23.67 $23.67 351,342
2022-09-30 $23.47 $23.51 $23.32 $23.40 $23.40 253,728
2022-09-29 $23.68 $23.69 $23.48 $23.49 $23.49 304,298
2022-09-28 $23.60 $23.83 $23.55 $23.82 $23.82 139,101
2022-09-27 $23.53 $23.55 $23.38 $23.43 $23.43 173,253
2022-09-26 $23.78 $23.79 $23.46 $23.46 $23.46 495,219
2022-09-23 $23.83 $23.89 $23.80 $23.82 $23.82 213,302
2022-09-22 $24.11 $24.12 $23.93 $23.95 $23.95 426,596
2022-09-21 $24.21 $24.26 $24.04 $24.20 $24.20 143,148
2022-09-20 $24.15 $24.20 $24.14 $24.19 $24.19 83,618
2022-09-19 $24.24 $24.28 $24.18 $24.21 $24.21 245,204
2022-09-16 $24.38 $24.42 $24.33 $24.33 $24.33 118,252
2022-09-15 $24.51 $24.51 $24.40 $24.42 $24.42 130,462
2022-09-14 $24.49 $24.57 $24.49 $24.54 $24.54 107,770
2022-09-13 $24.46 $24.51 $24.45 $24.50 $24.50 74,130
2022-09-12 $24.65 $24.68 $24.55 $24.60 $24.60 98,618
2022-09-09 $24.62 $24.65 $24.58 $24.63 $24.63 159,773
2022-09-08 $24.69 $24.70 $24.60 $24.60 $24.60 110,553
2022-09-07 $24.73 $24.73 $24.67 $24.73 $24.73 181,324
2022-09-06 $24.75 $24.77 $24.65 $24.66 $24.66 107,141
2022-09-02 $24.84 $24.89 $24.77 $24.86 $24.86 177,068
2022-09-01 $24.78 $24.82 $24.71 $24.71 $24.71 88,300
2022-08-31 $25.43 $25.45 $25.21 $25.26 $24.92 80,598
2022-08-30 $25.48 $25.51 $25.42 $25.45 $25.10 264,530
2022-08-29 $25.55 $25.56 $25.49 $25.53 $25.18 94,477
2022-08-26 $25.66 $25.70 $25.58 $25.61 $25.26 136,821
2022-08-25 $25.68 $25.70 $25.64 $25.68 $25.33 122,819
2022-08-24 $25.59 $25.62 $25.55 $25.60 $25.25 131,615
2022-08-23 $25.58 $25.66 $25.56 $25.60 $25.25 181,607
2022-08-22 $25.61 $25.61 $25.54 $25.57 $25.22 174,901
2022-08-19 $25.60 $25.64 $25.59 $25.60 $25.25 148,007
2022-08-18 $25.60 $25.69 $25.55 $25.67 $25.32 120,098
2022-08-17 $25.61 $25.61 $25.52 $25.54 $25.19 173,428
2022-08-16 $25.65 $25.65 $25.61 $25.64 $25.29 124,530
2022-08-15 $25.66 $25.69 $25.65 $25.67 $25.32 189,029
2022-08-12 $25.64 $25.66 $25.59 $25.65 $25.30 406,364
2022-08-11 $25.67 $25.69 $25.55 $25.56 $25.21 1,224,144
2022-08-10 $25.63 $25.70 $25.59 $25.59 $25.24 88,694
2022-08-09 $25.66 $25.66 $25.59 $25.62 $25.27 85,832
2022-08-08 $25.64 $25.68 $25.62 $25.68 $25.33 84,240
2022-08-05 $25.56 $25.59 $25.52 $25.54 $25.19 185,192
2022-08-04 $25.75 $25.81 $25.74 $25.81 $25.46 166,007
2022-08-03 $25.68 $25.75 $25.60 $25.74 $25.39 152,712
2022-08-02 $25.91 $25.94 $25.65 $25.68 $25.33 134,767
2022-08-01 $25.96 $25.99 $25.90 $25.96 $25.61 107,611
2022-07-29 $26.14 $26.26 $26.12 $26.24 $25.62 141,964
2022-07-28 $26.03 $26.09 $25.94 $26.07 $25.45 128,517
2022-07-27 $25.65 $25.83 $25.65 $25.80 $25.19 126,157
2022-07-26 $25.78 $25.78 $25.60 $25.62 $25.01 171,062
2022-07-25 $25.60 $25.66 $25.59 $25.61 $25.00 146,114
2022-07-22 $25.56 $25.67 $25.56 $25.64 $25.03 119,071
2022-07-21 $25.30 $25.44 $25.30 $25.44 $24.84 259,237
2022-07-20 $25.37 $25.40 $25.26 $25.27 $24.67 191,209
2022-07-19 $25.34 $25.39 $25.31 $25.34 $24.74 163,562
2022-07-18 $25.38 $25.39 $25.30 $25.37 $24.77 83,007
2022-07-15 $25.23 $25.37 $25.23 $25.35 $24.74 173,761
2022-07-14 $25.12 $25.26 $25.11 $25.20 $24.60 93,162
2022-07-13 $25.19 $25.31 $25.15 $25.28 $24.68 172,034
2022-07-12 $25.21 $25.27 $25.17 $25.17 $24.57 176,835
2022-07-11 $25.20 $25.25 $25.17 $25.19 $24.59 87,794
2022-07-08 $25.17 $25.17 $25.09 $25.15 $24.55 111,561
2022-07-07 $25.24 $25.26 $25.13 $25.13 $24.53 166,074
2022-07-06 $25.39 $25.39 $25.18 $25.18 $24.58 111,278
2022-07-05 $25.50 $25.51 $25.37 $25.41 $24.80 225,601
2022-07-01 $25.39 $25.49 $25.34 $25.46 $24.86 92,463
2022-06-30 $25.24 $25.33 $25.21 $25.22 $24.50 248,495
2022-06-29 $25.16 $25.26 $25.09 $25.15 $24.43 168,728
2022-06-28 $25.25 $25.25 $25.16 $25.19 $24.47 141,936
2022-06-27 $25.37 $25.40 $25.26 $25.27 $24.55 172,064
2022-06-24 $25.39 $25.49 $25.39 $25.43 $25.43 213,524
2022-06-23 $25.40 $25.46 $25.34 $25.36 $25.36 305,179
2022-06-22 $25.29 $25.32 $25.25 $25.29 $25.29 125,561
2022-06-21 $25.18 $25.23 $25.15 $25.17 $25.17 134,871
2022-06-17 $25.22 $25.24 $25.12 $25.24 $25.24 152,775
2022-06-16 $24.98 $25.29 $24.96 $25.22 $25.22 349,503
2022-06-15 $25.04 $25.37 $25.01 $25.31 $25.31 262,083
2022-06-14 $25.20 $25.21 $24.87 $24.97 $24.97 252,871
2022-06-13 $25.47 $25.49 $25.25 $25.35 $25.35 668,926
2022-06-10 $25.84 $25.84 $25.71 $25.73 $25.73 126,660
2022-06-09 $25.86 $25.89 $25.82 $25.87 $25.87 82,108
2022-06-08 $25.88 $25.91 $25.86 $25.87 $25.87 118,535
2022-06-07 $25.87 $25.92 $25.87 $25.90 $25.90 231,632
2022-06-06 $25.92 $25.93 $25.84 $25.84 $25.84 125,423
2022-06-03 $25.85 $25.99 $25.83 $25.99 $25.99 118,178
2022-06-02 $25.87 $25.89 $25.85 $25.88 $25.88 129,899
2022-06-01 $25.91 $25.94 $25.79 $25.79 $25.79 398,070
2022-05-31 $26.37 $26.37 $26.26 $26.27 $25.96 123,547
2022-05-27 $26.41 $26.44 $26.40 $26.44 $26.12 178,028
2022-05-26 $26.35 $26.39 $26.30 $26.36 $26.05 31,949
2022-05-25 $26.23 $26.23 $26.18 $26.21 $25.90 130,294
2022-05-24 $26.10 $26.21 $26.10 $26.19 $25.88 115,857
2022-05-23 $26.11 $26.14 $26.05 $26.07 $25.76 211,312
2022-05-20 $26.09 $26.13 $26.07 $26.11 $25.80 96,993
2022-05-19 $26.26 $26.27 $26.06 $26.12 $25.81 134,006
2022-05-18 $26.11 $26.20 $26.11 $26.19 $25.88 137,992
2022-05-17 $26.11 $26.12 $26.03 $26.04 $25.73 147,957
2022-05-16 $26.19 $26.21 $26.14 $26.16 $25.85 250,144
2022-05-13 $26.02 $26.11 $25.96 $26.11 $25.79 86,161
2022-05-12 $26.10 $26.13 $25.96 $25.96 $25.65 109,273
2022-05-11 $25.84 $26.07 $25.81 $26.04 $25.73 171,560
2022-05-10 $25.91 $25.98 $25.82 $25.83 $25.52 422,398
2022-05-09 $26.01 $26.02 $25.94 $25.97 $25.66 133,523
2022-05-06 $26.06 $26.11 $25.96 $26.05 $25.74 207,930
2022-05-05 $26.16 $26.20 $26.00 $26.07 $25.76 234,445
2022-05-04 $26.07 $26.34 $25.98 $26.29 $25.98 197,853
2022-05-03 $26.20 $26.26 $26.09 $26.10 $25.79 239,143
2022-05-02 $26.24 $26.25 $26.02 $26.06 $25.75 219,048
2022-04-29 $26.71 $26.78 $26.51 $26.56 $26.04 231,484
2022-04-28 $26.64 $26.75 $26.63 $26.74 $26.21 76,570
2022-04-27 $26.70 $26.70 $26.60 $26.65 $26.13 223,327
2022-04-26 $26.65 $26.67 $26.58 $26.67 $26.14 133,210
2022-04-25 $26.66 $26.70 $26.57 $26.57 $26.05 109,295
2022-04-22 $26.62 $26.72 $26.58 $26.58 $26.06 184,583
2022-04-21 $26.53 $26.64 $26.42 $26.64 $26.12 158,221
2022-04-20 $26.42 $26.56 $26.42 $26.54 $26.02 134,001
2022-04-19 $26.47 $26.51 $26.39 $26.40 $25.88 158,390
2022-04-18 $26.57 $26.59 $26.53 $26.53 $26.01 178,527
2022-04-14 $26.55 $26.57 $26.49 $26.57 $26.05 100,446
2022-04-13 $26.63 $26.68 $26.54 $26.54 $26.02 204,647
2022-04-12 $26.63 $26.72 $26.58 $26.59 $26.07 155,840
2022-04-11 $26.43 $26.56 $26.43 $26.55 $26.03 193,951
2022-04-08 $26.46 $26.55 $26.46 $26.55 $26.03 181,408
2022-04-07 $26.52 $26.54 $26.47 $26.49 $25.97 111,636
2022-04-06 $26.52 $26.57 $26.40 $26.49 $25.97 150,507
2022-04-05 $26.72 $26.73 $26.55 $26.55 $26.03 157,882
2022-04-04 $26.79 $26.79 $26.71 $26.73 $26.20 118,645
2022-04-01 $26.76 $26.83 $26.70 $26.74 $26.21 208,822
2022-03-31 $27.18 $27.28 $27.09 $27.11 $26.40 157,585
2022-03-30 $27.11 $27.23 $27.11 $27.18 $26.47 167,853
2022-03-29 $27.09 $27.17 $27.06 $27.09 $26.38 147,831
2022-03-28 $27.27 $27.31 $27.20 $27.20 $26.49 92,453
2022-03-25 $27.32 $27.34 $27.23 $27.27 $26.55 110,466
2022-03-24 $27.52 $27.56 $27.42 $27.46 $26.74 174,152
2022-03-23 $27.39 $27.56 $27.39 $27.53 $26.81 138,888
2022-03-22 $27.41 $27.41 $27.30 $27.33 $26.61 132,147
2022-03-21 $27.52 $27.59 $27.38 $27.41 $26.69 441,900
2022-03-18 $27.58 $27.74 $27.58 $27.62 $26.89 437,102
2022-03-17 $27.49 $27.69 $27.47 $27.69 $26.96 169,488
2022-03-16 $27.49 $27.53 $27.22 $27.36 $26.64 488,786
2022-03-15 $27.71 $27.72 $27.56 $27.56 $26.84 689,275
2022-03-14 $27.83 $27.83 $27.70 $27.70 $26.97 422,695
2022-03-11 $27.91 $27.98 $27.89 $27.96 $27.23 356,313
2022-03-10 $27.73 $27.88 $27.67 $27.84 $27.11 324,866
2022-03-09 $27.86 $27.88 $27.74 $27.83 $27.10 411,589
2022-03-08 $28.03 $28.11 $27.93 $28.06 $27.32 290,657
2022-03-07 $27.88 $28.00 $27.88 $27.97 $27.24 325,080
2022-03-04 $27.84 $27.99 $27.84 $27.89 $27.16 593,465
2022-03-03 $27.74 $27.76 $27.67 $27.67 $26.94 122,351
2022-03-02 $27.83 $27.84 $27.73 $27.73 $27.00 532,262
2022-03-01 $27.75 $27.94 $27.75 $27.86 $27.13 423,099
2022-02-28 $27.50 $27.71 $27.50 $27.71 $26.93 226,472
2022-02-25 $27.32 $27.35 $27.26 $27.33 $26.56 491,328
2022-02-24 $27.60 $27.65 $27.34 $27.37 $26.60 145,436
2022-02-23 $27.16 $27.29 $27.14 $27.27 $26.50 106,147
2022-02-22 $27.15 $27.21 $27.14 $27.19 $26.42 211,864
2022-02-18 $27.15 $27.16 $27.11 $27.14 $26.37 121,891
2022-02-17 $27.02 $27.12 $26.98 $27.09 $26.32 198,430
2022-02-16 $27.01 $27.05 $26.99 $27.01 $26.25 171,747
2022-02-15 $26.99 $27.02 $26.97 $26.97 $26.21 85,153
2022-02-14 $27.00 $27.13 $26.99 $27.08 $26.31 340,589
2022-02-11 $27.01 $27.12 $26.93 $27.11 $26.34 112,809
2022-02-10 $27.01 $27.02 $26.85 $26.86 $26.10 123,271
2022-02-09 $27.04 $27.10 $27.03 $27.05 $26.28 68,613
2022-02-08 $26.99 $27.04 $26.99 $27.00 $26.24 215,112
2022-02-07 $27.10 $27.10 $26.99 $27.04 $26.27 159,687
2022-02-04 $27.13 $27.13 $27.05 $27.10 $26.33 98,633
2022-02-03 $27.25 $27.28 $27.21 $27.21 $26.44 88,773
2022-02-02 $27.35 $27.39 $27.32 $27.36 $26.59 161,271
2022-02-01 $27.42 $27.42 $27.31 $27.31 $26.54 88,231
2022-01-31 $27.51 $27.59 $27.51 $27.59 $26.66 73,896
2022-01-28 $27.48 $27.54 $27.47 $27.51 $26.59 83,207
2022-01-27 $27.37 $27.42 $27.35 $27.41 $26.49 97,425
2022-01-26 $27.53 $27.58 $27.36 $27.39 $26.47 111,397
2022-01-25 $27.55 $27.58 $27.51 $27.52 $26.60 59,037
2022-01-24 $27.49 $27.55 $27.46 $27.53 $26.61 148,215
2022-01-21 $27.44 $27.48 $27.40 $27.48 $26.55 131,811
2022-01-20 $27.40 $27.44 $27.34 $27.36 $26.44 63,882
2022-01-19 $27.37 $27.39 $27.32 $27.32 $26.40 128,911
2022-01-18 $27.47 $27.47 $27.36 $27.38 $26.46 93,805
2022-01-14 $27.54 $27.55 $27.48 $27.49 $26.57 113,082
2022-01-13 $27.54 $27.61 $27.53 $27.58 $26.66 118,056
2022-01-12 $27.69 $27.69 $27.58 $27.58 $26.66 70,697
2022-01-11 $27.53 $27.70 $27.52 $27.70 $26.77 176,414
2022-01-10 $27.49 $27.54 $27.46 $27.54 $26.61 85,687
2022-01-07 $27.56 $27.59 $27.50 $27.54 $26.61 119,451
2022-01-06 $27.62 $27.62 $27.50 $27.56 $26.64 124,689
2022-01-05 $27.88 $27.88 $27.70 $27.71 $26.78 40,318
2022-01-04 $27.94 $27.97 $27.85 $27.91 $26.97 265,940
2022-01-03 $27.95 $27.97 $27.91 $27.96 $27.02 62,496
2021-12-31 $28.03 $28.04 $28.00 $28.04 $27.10 63,401
2021-12-30 $27.96 $28.04 $27.96 $28.04 $27.10 226,183
2021-12-29 $27.87 $27.94 $27.83 $27.94 $27.00 266,465
2021-12-28 $27.92 $27.93 $27.88 $27.89 $26.95 104,713
2021-12-27 $27.84 $27.88 $27.78 $27.88 $26.95 109,648
2021-12-23 $27.85 $27.85 $27.78 $27.82 $26.89 335,043
2021-12-22 $27.79 $27.89 $27.76 $27.84 $26.91 145,447
2021-12-21 $27.75 $27.77 $27.73 $27.77 $26.84 110,180
2021-12-20 $27.75 $27.79 $27.75 $27.77 $26.83 81,460
2021-12-17 $27.79 $27.81 $27.75 $27.76 $26.83 99,687
2021-12-16 $27.94 $27.97 $27.87 $27.92 $26.85 882,537
2021-12-15 $27.77 $27.84 $27.66 $27.84 $26.77 113,171
2021-12-14 $27.81 $27.82 $27.76 $27.80 $26.73 143,755
2021-12-13 $27.91 $27.95 $27.88 $27.89 $26.82 227,862
2021-12-10 $27.84 $27.92 $27.83 $27.89 $26.82 65,069
2021-12-09 $27.99 $28.01 $27.86 $27.86 $26.79 73,768
2021-12-08 $27.94 $27.99 $27.92 $27.98 $26.90 80,882
2021-12-07 $27.93 $27.97 $27.93 $27.95 $26.88 75,579
2021-12-06 $27.97 $27.99 $27.89 $27.90 $26.83 114,756
2021-12-03 $27.86 $27.99 $27.86 $27.95 $26.87 191,671
2021-12-02 $27.82 $27.89 $27.79 $27.88 $26.81 183,154
2021-12-01 $27.95 $27.95 $27.81 $27.86 $26.79 60,111
2021-11-30 $28.19 $28.22 $28.03 $28.04 $26.92 48,885
2021-11-29 $28.14 $28.17 $28.10 $28.11 $26.98 47,896
2021-11-26 $28.09 $28.15 $28.09 $28.14 $27.01 42,941
2021-11-24 $27.98 $28.06 $27.95 $28.06 $26.93 95,581
2021-11-23 $27.99 $28.01 $27.93 $27.98 $26.86 115,765
2021-11-22 $28.03 $28.09 $28.00 $28.03 $26.91 116,926
2021-11-19 $28.33 $28.37 $28.21 $28.22 $27.09 88,836
2021-11-18 $28.34 $28.37 $28.31 $28.32 $27.19 111,469
2021-11-17 $28.31 $28.36 $28.29 $28.36 $27.22 52,808
2021-11-16 $28.36 $28.37 $28.30 $28.32 $27.19 134,667
2021-11-15 $28.33 $28.37 $28.29 $28.32 $27.19 69,886
2021-11-12 $28.31 $28.38 $28.27 $28.28 $27.15 85,884
2021-11-11 $28.31 $28.31 $28.26 $28.26 $27.13 51,377
2021-11-10 $28.40 $28.42 $28.26 $28.27 $27.14 85,422
2021-11-09 $28.26 $28.33 $28.24 $28.33 $27.20 70,959
2021-11-08 $28.22 $28.22 $28.19 $28.21 $27.08 94,124
2021-11-05 $28.14 $28.20 $28.12 $28.18 $27.05 75,356
2021-11-04 $28.10 $28.14 $28.08 $28.11 $26.98 225,294
2021-11-03 $27.94 $28.01 $27.89 $27.98 $26.86 77,335
2021-11-02 $27.95 $28.00 $27.94 $27.98 $26.86 491,721
2021-11-01 $28.03 $28.03 $27.88 $27.92 $26.80 79,934
2021-10-29 $27.94 $28.06 $27.90 $28.04 $26.88 203,515
2021-10-28 $28.14 $28.17 $28.03 $28.06 $26.90 156,681
2021-10-27 $28.20 $28.26 $28.17 $28.24 $27.07 57,212
2021-10-26 $28.13 $28.18 $28.10 $28.18 $27.02 120,379
2021-10-25 $28.05 $28.14 $28.05 $28.12 $26.96 73,633
2021-10-22 $28.05 $28.07 $27.99 $28.02 $26.86 55,660
2021-10-21 $27.97 $28.03 $27.94 $28.00 $26.84 62,513
2021-10-20 $27.88 $27.98 $27.87 $27.96 $26.81 89,096
2021-10-19 $27.88 $27.90 $27.86 $27.87 $26.72 65,898
2021-10-18 $27.93 $27.93 $27.89 $27.90 $26.75 50,743
2021-10-15 $28.04 $28.04 $27.97 $27.99 $26.83 62,241
2021-10-14 $28.04 $28.04 $28.01 $28.03 $26.87 43,627
2021-10-13 $27.92 $27.99 $27.91 $27.99 $26.83 97,662
2021-10-12 $27.91 $27.93 $27.88 $27.91 $26.75 66,286
2021-10-11 $27.91 $27.93 $27.90 $27.90 $26.75 91,538
2021-10-08 $27.93 $27.95 $27.90 $27.92 $26.77 100,544
2021-10-07 $27.90 $27.92 $27.86 $27.92 $26.77 99,162
2021-10-06 $27.93 $27.94 $27.90 $27.91 $26.76 130,976
2021-10-05 $27.94 $27.96 $27.92 $27.95 $26.80 52,470
2021-10-04 $27.87 $27.91 $27.87 $27.90 $26.74 119,872
2021-10-01 $27.86 $27.91 $27.86 $27.90 $26.75 67,608
2021-09-30 $27.89 $27.94 $27.87 $27.94 $26.68 55,840
2021-09-29 $27.91 $27.94 $27.88 $27.90 $26.65 111,214
2021-09-28 $27.92 $27.92 $27.89 $27.90 $26.65 103,601
2021-09-27 $27.91 $27.94 $27.91 $27.91 $26.66 122,193
2021-09-24 $27.90 $27.92 $27.88 $27.91 $26.66 56,230
2021-09-23 $27.94 $27.98 $27.92 $27.93 $26.68 55,514
2021-09-22 $28.05 $28.11 $27.98 $28.00 $26.75 119,578
2021-09-21 $28.08 $28.09 $28.04 $28.06 $26.80 42,182
2021-09-20 $28.06 $28.09 $28.06 $28.08 $26.82 57,597
2021-09-17 $28.12 $28.12 $28.05 $28.06 $26.80 61,223
2021-09-16 $28.15 $28.15 $28.12 $28.14 $26.88 73,270
2021-09-15 $28.21 $28.21 $28.16 $28.18 $26.92 74,784
2021-09-14 $28.16 $28.17 $28.14 $28.17 $26.91 46,181
2021-09-13 $28.23 $28.23 $28.15 $28.16 $26.90 80,636
2021-09-10 $28.24 $28.25 $28.18 $28.18 $26.92 123,183
2021-09-09 $28.18 $28.24 $28.16 $28.24 $26.97 183,305
2021-09-08 $28.12 $28.16 $28.10 $28.15 $26.88 94,471
2021-09-07 $28.05 $28.09 $28.05 $28.07 $26.81 75,759
2021-09-03 $28.12 $28.12 $28.09 $28.10 $26.84 139,005
2021-09-02 $28.10 $28.12 $28.10 $28.11 $26.85 98,492
2021-09-01 $28.06 $28.11 $28.05 $28.11 $26.85 158,537
2021-08-31 $28.35 $28.35 $28.30 $28.32 $26.85 57,904
2021-08-30 $28.40 $28.42 $28.35 $28.37 $26.90 106,014
2021-08-27 $28.23 $28.38 $28.20 $28.37 $26.89 61,998
2021-08-26 $28.22 $28.22 $28.20 $28.21 $26.75 120,803
2021-08-25 $28.22 $28.22 $28.20 $28.22 $26.75 90,275
2021-08-24 $28.22 $28.24 $28.20 $28.21 $26.75 135,055
2021-08-23 $28.20 $28.21 $28.18 $28.20 $26.74 44,052
2021-08-20 $28.21 $28.21 $28.12 $28.13 $26.67 181,688
2021-08-19 $28.22 $28.24 $28.19 $28.22 $26.76 141,403
2021-08-18 $28.27 $28.27 $28.19 $28.24 $26.77 57,751
2021-08-17 $28.34 $28.35 $28.26 $28.27 $26.80 145,322
2021-08-16 $28.32 $28.35 $28.32 $28.33 $26.86 52,468
2021-08-13 $28.27 $28.30 $28.26 $28.30 $26.83 84,082
2021-08-12 $28.26 $28.27 $28.23 $28.24 $26.77 73,266
2021-08-11 $28.21 $28.27 $28.18 $28.26 $26.79 79,885
2021-08-10 $28.20 $28.21 $28.18 $28.20 $26.73 71,522
2021-08-09 $28.22 $28.22 $28.17 $28.18 $26.72 82,569
2021-08-06 $28.18 $28.23 $28.16 $28.22 $26.76 100,094
2021-08-05 $28.30 $28.30 $28.24 $28.26 $26.79 94,805
2021-08-04 $28.43 $28.44 $28.34 $28.36 $26.88 105,863
2021-08-03 $28.37 $28.43 $28.37 $28.43 $26.95 111,892
2021-08-02 $28.43 $28.45 $28.39 $28.40 $26.92 787,436
2021-07-30 $28.57 $28.60 $28.55 $28.59 $26.93 167,162
2021-07-29 $28.54 $28.57 $28.53 $28.55 $26.89 106,836
2021-07-28 $28.47 $28.57 $28.40 $28.57 $26.91 109,041
2021-07-27 $28.47 $28.49 $28.45 $28.48 $26.83 80,799
2021-07-26 $28.42 $28.48 $28.40 $28.48 $26.82 91,918
2021-07-23 $28.28 $28.37 $28.28 $28.37 $26.72 162,491
2021-07-22 $28.20 $28.27 $28.20 $28.25 $26.61 88,081
2021-07-21 $28.21 $28.21 $28.17 $28.19 $26.55 136,132
2021-07-20 $28.24 $28.25 $28.20 $28.22 $26.58 68,209
2021-07-19 $28.26 $28.29 $28.19 $28.21 $26.57 113,719
2021-07-16 $28.21 $28.24 $28.21 $28.22 $26.58 136,981
2021-07-15 $28.18 $28.22 $28.17 $28.22 $26.58 104,853
2021-07-14 $28.17 $28.17 $28.11 $28.15 $26.51 292,731
2021-07-13 $28.10 $28.13 $28.08 $28.10 $26.47 109,149
2021-07-12 $28.00 $28.06 $27.99 $28.05 $26.42 61,214
2021-07-09 $27.95 $27.99 $27.95 $27.99 $26.37 91,664
2021-07-08 $27.97 $27.98 $27.96 $27.98 $26.35 97,114
2021-07-07 $28.02 $28.04 $27.97 $27.98 $26.35 88,799
2021-07-06 $27.97 $28.03 $27.96 $28.01 $26.39 126,998
2021-07-02 $27.88 $27.94 $27.88 $27.94 $26.32 83,280
2021-07-01 $27.85 $27.86 $27.81 $27.84 $26.22 79,646
2021-06-30 $27.98 $28.03 $27.98 $28.01 $26.21 118,455
2021-06-29 $27.96 $27.98 $27.95 $27.97 $26.17 34,382
2021-06-28 $27.96 $27.98 $27.95 $27.96 $26.16 89,946
2021-06-25 $27.91 $27.93 $27.88 $27.92 $26.13 65,825
2021-06-24 $27.94 $27.95 $27.88 $27.90 $26.10 59,542
2021-06-23 $27.94 $27.96 $27.92 $27.95 $26.15 50,958
2021-06-22 $27.82 $27.93 $27.82 $27.93 $26.13 46,134
2021-06-21 $27.73 $27.78 $27.73 $27.75 $25.96 102,573
2021-06-18 $27.72 $27.78 $27.68 $27.77 $25.98 115,998
2021-06-17 $27.71 $27.80 $27.64 $27.80 $26.01 116,471
2021-06-16 $28.02 $28.08 $27.74 $27.74 $25.95 63,851
2021-06-15 $27.99 $28.02 $27.98 $28.02 $26.21 56,458
2021-06-14 $28.00 $28.00 $27.92 $27.96 $26.16 65,253
2021-06-11 $28.09 $28.09 $27.96 $27.98 $26.18 53,064
2021-06-10 $27.95 $28.08 $27.95 $28.08 $26.27 66,410
2021-06-09 $28.00 $28.00 $27.93 $27.93 $26.13 111,213
2021-06-08 $27.99 $28.00 $27.97 $27.97 $26.17 360,301
2021-06-07 $28.02 $28.02 $27.97 $27.98 $26.18 62,976
2021-06-04 $28.01 $28.03 $28.00 $28.03 $26.22 107,700
2021-06-03 $27.97 $27.98 $27.93 $27.94 $26.14 142,226
2021-06-02 $28.06 $28.06 $28.02 $28.03 $26.22 63,531
2021-06-01 $28.00 $28.03 $27.97 $28.02 $26.22 71,578
2021-05-28 $28.14 $28.24 $28.12 $28.14 $26.18 42,634
2021-05-27 $28.09 $28.12 $28.07 $28.11 $26.15 76,306
2021-05-26 $28.19 $28.19 $28.12 $28.14 $26.18 118,982
2021-05-25 $28.19 $28.20 $28.17 $28.20 $26.23 54,294
2021-05-24 $28.11 $28.14 $28.09 $28.14 $26.18 71,152
2021-05-21 $28.07 $28.09 $28.05 $28.09 $26.13 43,467
2021-05-20 $28.03 $28.07 $28.02 $28.04 $26.09 62,724
2021-05-19 $28.18 $28.20 $28.03 $28.03 $26.08 73,197
2021-05-18 $28.24 $28.24 $28.22 $28.23 $26.26 125,838
2021-05-17 $28.19 $28.25 $28.19 $28.24 $26.27 190,001
2021-05-14 $28.15 $28.20 $28.15 $28.20 $26.23 205,627
2021-05-13 $28.15 $28.16 $28.11 $28.13 $26.17 72,119
2021-05-12 $28.20 $28.22 $28.14 $28.15 $26.18 68,663
2021-05-11 $28.18 $28.20 $28.16 $28.19 $26.22 71,254
2021-05-10 $28.26 $28.32 $28.24 $28.25 $26.28 123,683
2021-05-07 $28.18 $28.23 $28.18 $28.20 $26.23 219,408
2021-05-06 $28.16 $28.20 $28.12 $28.14 $26.18 212,737
2021-05-05 $28.07 $28.16 $28.07 $28.16 $26.20 31,300
2021-05-04 $28.05 $28.07 $28.02 $28.03 $26.08 34,674
2021-05-03 $27.91 $27.98 $27.91 $27.98 $26.03 46,773
2021-04-30 $28.01 $28.03 $28.00 $28.03 $25.96 42,175
2021-04-29 $27.98 $28.02 $27.96 $28.01 $25.94 66,910
2021-04-28 $27.97 $28.01 $27.95 $28.01 $25.94 52,974
2021-04-27 $27.92 $27.94 $27.90 $27.92 $25.85 115,574
2021-04-26 $27.87 $27.92 $27.87 $27.92 $25.85 48,973
2021-04-23 $27.90 $27.90 $27.86 $27.90 $25.84 40,443
2021-04-22 $27.89 $27.90 $27.86 $27.89 $25.83 42,534
2021-04-21 $27.85 $27.88 $27.85 $27.88 $25.82 61,349
2021-04-20 $27.81 $27.87 $27.81 $27.87 $25.81 34,735
2021-04-19 $27.84 $27.86 $27.84 $27.85 $25.79 24,494
2021-04-16 $27.87 $27.90 $27.86 $27.88 $25.82 78,517
2021-04-15 $27.84 $27.89 $27.84 $27.89 $25.83 24,332
2021-04-14 $27.76 $27.79 $27.75 $27.79 $25.73 82,179
2021-04-13 $27.73 $27.78 $27.73 $27.77 $25.72 52,247
2021-04-12 $27.70 $27.70 $27.66 $27.69 $25.64 29,095
2021-04-09 $27.68 $27.72 $27.67 $27.69 $25.64 98,116
2021-04-08 $27.72 $27.76 $27.71 $27.75 $25.70 80,268
2021-04-07 $27.67 $27.72 $27.67 $27.69 $25.64 56,568
2021-04-06 $27.66 $27.68 $27.64 $27.64 $25.60 35,239
2021-04-05 $27.58 $27.61 $27.57 $27.59 $25.55 33,357
2021-04-01 $27.62 $27.66 $27.61 $27.65 $25.61 56,307
2021-03-31 $27.68 $27.71 $27.65 $27.68 $25.56 80,864
2021-03-30 $27.65 $27.67 $27.64 $27.66 $25.54 41,227
2021-03-29 $27.78 $27.80 $27.70 $27.72 $25.60 32,667
2021-03-26 $27.77 $27.83 $27.77 $27.78 $25.66 40,359
2021-03-25 $27.89 $27.89 $27.74 $27.77 $25.65 56,705
2021-03-24 $27.70 $27.76 $27.70 $27.76 $25.64 35,617
2021-03-23 $27.66 $27.70 $27.65 $27.69 $25.57 62,726
2021-03-22 $27.61 $27.66 $27.60 $27.66 $25.54 25,557
2021-03-19 $27.55 $27.60 $27.55 $27.59 $25.48 100,391
2021-03-18 $27.63 $27.64 $27.58 $27.59 $25.48 61,960
2021-03-17 $27.71 $27.81 $27.67 $27.77 $25.65 55,243
2021-03-16 $27.73 $27.78 $27.73 $27.77 $25.64 95,193
2021-03-15 $27.64 $27.71 $27.64 $27.71 $25.59 137,770
2021-03-12 $27.68 $27.68 $27.63 $27.66 $25.54 49,043
2021-03-11 $27.75 $27.80 $27.73 $27.79 $25.66 55,086
2021-03-10 $27.60 $27.71 $27.60 $27.71 $25.59 90,622
2021-03-09 $27.57 $27.60 $27.55 $27.60 $25.49 18,826
2021-03-08 $27.57 $27.58 $27.48 $27.49 $25.38 63,126
2021-03-05 $27.57 $27.64 $27.57 $27.62 $25.51 21,041
2021-03-04 $27.75 $27.75 $27.59 $27.63 $25.52 23,929
2021-03-03 $27.74 $27.75 $27.71 $27.73 $25.61 61,595
2021-03-02 $27.70 $27.80 $27.70 $27.80 $25.67 51,268
2021-03-01 $27.69 $27.71 $27.63 $27.67 $25.55 40,860
2021-02-26 $27.46 $27.66 $27.39 $27.66 $25.54 61,486
2021-02-25 $27.66 $27.66 $27.43 $27.44 $25.34 54,218
2021-02-24 $27.75 $27.80 $27.75 $27.78 $25.66 64,049
2021-02-23 $27.78 $27.79 $27.75 $27.79 $25.66 74,304
2021-02-22 $27.71 $27.76 $27.71 $27.76 $25.64 37,581
2021-02-19 $27.75 $27.76 $27.64 $27.71 $25.59 70,356
2021-02-18 $27.87 $27.87 $27.80 $27.80 $25.67 142,675
2021-02-17 $27.89 $27.91 $27.87 $27.88 $25.75 67,740
2021-02-16 $28.00 $28.00 $27.92 $27.92 $25.78 80,881
2021-02-12 $28.06 $28.07 $28.03 $28.03 $25.89 25,874
2021-02-11 $28.05 $28.07 $28.03 $28.05 $25.90 77,692
2021-02-10 $28.01 $28.07 $28.01 $28.06 $25.91 68,879
2021-02-09 $28.04 $28.06 $28.03 $28.04 $25.90 124,161
2021-02-08 $28.02 $28.04 $28.00 $28.03 $25.89 56,842
2021-02-05 $27.99 $28.02 $27.98 $28.02 $25.88 38,571
2021-02-04 $27.98 $28.01 $27.95 $27.98 $25.84 53,845
2021-02-03 $28.00 $28.02 $27.99 $28.00 $25.86 98,123
2021-02-02 $27.94 $28.02 $27.94 $27.99 $25.85 36,291
2021-02-01 $27.95 $27.98 $27.95 $27.97 $25.83 74,973
2021-01-29 $28.01 $28.03 $27.96 $27.98 $25.84 85,804
2021-01-28 $27.98 $28.02 $27.98 $27.99 $25.85 269,362
2021-01-27 $27.98 $27.99 $27.96 $27.98 $25.84 70,002
2021-01-26 $27.97 $27.98 $27.95 $27.97 $25.83 126,268
2021-01-25 $27.92 $27.99 $27.92 $27.97 $25.83 50,480
2021-01-22 $27.93 $27.94 $27.91 $27.93 $25.79 71,707
2021-01-21 $27.86 $27.96 $27.86 $27.96 $25.82 152,143
2021-01-20 $27.86 $27.89 $27.84 $27.89 $25.75 126,058
2021-01-19 $27.80 $27.84 $27.77 $27.83 $25.70 130,209
2021-01-15 $27.76 $27.80 $27.75 $27.79 $25.66 112,507
2021-01-14 $27.72 $27.75 $27.71 $27.75 $25.63 88,468
2021-01-13 $27.69 $27.72 $27.66 $27.70 $25.58 87,797
2021-01-12 $27.66 $27.69 $27.63 $27.68 $25.56 104,470
2021-01-11 $27.65 $27.67 $27.63 $27.65 $25.54 69,016
2021-01-08 $27.77 $27.78 $27.67 $27.70 $25.58 54,858
2021-01-07 $27.78 $27.82 $27.78 $27.81 $25.68 100,762
2021-01-06 $27.82 $27.82 $27.76 $27.80 $25.67 76,729
2021-01-05 $27.83 $27.86 $27.82 $27.84 $25.71 78,415
2021-01-04 $27.81 $27.87 $27.80 $27.85 $25.72 65,632
2020-12-31 $27.76 $27.86 $27.76 $27.81 $25.68 21,183
2020-12-30 $27.71 $27.75 $27.71 $27.75 $25.63 35,180
2020-12-29 $27.74 $27.74 $27.72 $27.73 $25.60 35,410
2020-12-28 $27.71 $27.78 $27.71 $27.75 $25.63 44,138
2020-12-24 $27.72 $27.75 $27.72 $27.72 $25.60 14,227
2020-12-23 $27.67 $27.72 $27.66 $27.72 $25.60 30,768
2020-12-22 $27.69 $27.73 $27.69 $27.71 $25.59 27,849
2020-12-21 $27.70 $27.72 $27.68 $27.70 $25.58 34,965
2020-12-18 $27.70 $27.72 $27.69 $27.70 $25.58 37,153
2020-12-17 $27.77 $27.77 $27.70 $27.71 $25.57 39,433
2020-12-16 $27.68 $27.71 $27.67 $27.70 $25.56 40,064
2020-12-15 $27.64 $27.68 $27.63 $27.67 $25.53 46,699
2020-12-14 $27.61 $27.64 $27.61 $27.64 $25.50 42,921
2020-12-11 $27.62 $27.63 $27.60 $27.63 $25.50 30,531
2020-12-10 $27.59 $27.63 $27.59 $27.60 $25.47 29,770
2020-12-09 $27.60 $27.60 $27.58 $27.58 $25.45 53,901
2020-12-08 $27.61 $27.63 $27.60 $27.62 $25.48 55,430
2020-12-07 $27.57 $27.60 $27.56 $27.58 $25.45 116,110
2020-12-04 $27.51 $27.53 $27.48 $27.52 $25.39 83,064
2020-12-03 $27.50 $27.53 $27.49 $27.51 $25.39 27,942
2020-12-02 $27.41 $27.46 $27.38 $27.46 $25.33 48,772
2020-12-01 $27.44 $27.44 $27.39 $27.40 $25.28 47,170
2020-11-30 $27.46 $27.50 $27.46 $27.49 $25.34 25,648
2020-11-27 $27.43 $27.46 $27.43 $27.46 $25.31 15,865
2020-11-25 $27.42 $27.43 $27.39 $27.41 $25.26 46,122
2020-11-24 $27.33 $27.38 $27.33 $27.37 $25.23 36,817
2020-11-23 $27.33 $27.36 $27.33 $27.34 $25.20 30,140
2020-11-20 $27.32 $27.35 $27.32 $27.35 $25.20 50,376
2020-11-19 $27.31 $27.34 $27.30 $27.32 $25.18 209,689
2020-11-18 $27.33 $27.33 $27.30 $27.31 $25.17 26,519
2020-11-17 $27.29 $27.33 $27.29 $27.32 $25.18 94,590
2020-11-16 $27.32 $27.34 $27.28 $27.30 $25.16 94,103
2020-11-13 $27.31 $27.32 $27.30 $27.31 $25.17 145,082
2020-11-12 $27.29 $27.33 $27.29 $27.30 $25.16 124,113
2020-11-11 $27.25 $27.27 $27.20 $27.27 $25.14 45,719
2020-11-10 $27.20 $27.27 $27.20 $27.24 $25.11 80,482
2020-11-09 $27.19 $27.22 $27.16 $27.21 $25.08 43,953
2020-11-06 $27.30 $27.30 $27.24 $27.26 $25.13 141,237
2020-11-05 $27.34 $27.35 $27.31 $27.32 $25.18 73,140
2020-11-04 $27.36 $27.36 $27.31 $27.33 $25.19 11,815
2020-11-03 $27.28 $27.30 $27.25 $27.29 $25.15 28,663
2020-11-02 $27.30 $27.32 $27.30 $27.30 $25.17 16,558
2020-10-30 $27.36 $27.37 $27.29 $27.33 $25.12 16,249
2020-10-29 $27.45 $27.45 $27.38 $27.39 $25.18 17,962
2020-10-28 $27.47 $27.48 $27.46 $27.46 $25.24 22,539
2020-10-27 $27.52 $27.52 $27.50 $27.51 $25.29 22,425
2020-10-26 $27.47 $27.49 $27.46 $27.48 $25.26 37,944
2020-10-23 $27.44 $27.47 $27.44 $27.45 $25.23 38,656
2020-10-22 $27.45 $27.47 $27.44 $27.45 $25.24 22,246
2020-10-21 $27.48 $27.48 $27.46 $27.47 $25.25 48,937
2020-10-20 $27.49 $27.49 $27.47 $27.47 $25.25 97,263
2020-10-19 $27.51 $27.51 $27.47 $27.49 $25.27 31,840
2020-10-16 $27.52 $27.53 $27.51 $27.52 $25.30 47,553
2020-10-15 $27.48 $27.51 $27.48 $27.51 $25.29 45,206
2020-10-14 $27.54 $27.54 $27.49 $27.51 $25.29 14,407
2020-10-13 $27.53 $27.55 $27.51 $27.53 $25.30 30,252
2020-10-12 $27.48 $27.53 $27.48 $27.51 $25.29 21,830
2020-10-09 $27.51 $27.54 $27.50 $27.51 $25.29 60,393
2020-10-08 $27.48 $27.53 $27.47 $27.51 $25.29 30,511
2020-10-07 $27.43 $27.44 $27.42 $27.44 $25.22 36,178
2020-10-06 $27.44 $27.46 $27.40 $27.44 $25.22 27,675
2020-10-05 $27.45 $27.47 $27.42 $27.42 $25.21 38,354
2020-10-02 $27.47 $27.49 $27.45 $27.45 $25.23 26,452
2020-10-01 $27.46 $27.50 $27.45 $27.48 $25.26 49,475
2020-09-30 $27.55 $27.58 $27.52 $27.52 $25.25 65,115
2020-09-29 $27.57 $27.59 $27.56 $27.57 $25.30 17,907
2020-09-28 $27.47 $27.54 $27.47 $27.54 $25.27 33,426
2020-09-25 $27.43 $27.47 $27.43 $27.47 $25.20 41,029
2020-09-24 $27.44 $27.46 $27.42 $27.44 $25.18 38,178
2020-09-23 $27.48 $27.48 $27.44 $27.46 $25.19 35,773
2020-09-22 $27.47 $27.50 $27.45 $27.48 $25.22 41,621
2020-09-21 $27.51 $27.54 $27.47 $27.48 $25.22 80,139
2020-09-18 $27.55 $27.58 $27.55 $27.55 $25.28 77,507
2020-09-17 $27.57 $27.57 $27.52 $27.56 $25.29 36,087
2020-09-16 $27.56 $27.59 $27.55 $27.56 $25.29 138,650
2020-09-15 $27.50 $27.55 $27.50 $27.53 $25.26 84,623
2020-09-14 $27.52 $27.54 $27.50 $27.51 $25.24 31,464
2020-09-11 $27.53 $27.56 $27.52 $27.52 $25.26 43,475
2020-09-10 $27.51 $27.55 $27.51 $27.53 $25.27 106,096
2020-09-09 $27.56 $27.56 $27.49 $27.53 $25.26 35,202
2020-09-08 $27.47 $27.52 $27.47 $27.50 $25.24 155,092
2020-09-04 $27.56 $27.56 $27.45 $27.49 $25.23 24,965
2020-09-03 $27.58 $27.59 $27.51 $27.54 $25.27 167,012
2020-09-02 $27.65 $27.68 $27.60 $27.62 $25.35 158,129
2020-09-01 $27.67 $27.69 $27.64 $27.65 $25.37 138,272
2020-08-31 $27.62 $27.67 $27.60 $27.66 $25.38 39,779
2020-08-28 $27.58 $27.61 $27.55 $27.57 $25.30 27,228
2020-08-27 $27.52 $27.52 $27.46 $27.49 $25.22 40,875
2020-08-26 $27.49 $27.54 $27.48 $27.54 $25.27 40,503
2020-08-25 $27.43 $27.49 $27.40 $27.48 $25.21 67,316
2020-08-24 $27.46 $27.50 $27.46 $27.46 $25.20 38,539
2020-08-21 $27.39 $27.43 $27.37 $27.42 $25.16 42,284
2020-08-20 $27.39 $27.40 $27.34 $27.37 $25.11 59,106
2020-08-19 $27.50 $27.51 $27.36 $27.36 $25.11 50,155
2020-08-18 $27.38 $27.44 $27.37 $27.44 $25.18 44,680
2020-08-17 $27.33 $27.36 $27.33 $27.35 $25.10 48,842
2020-08-14 $27.29 $27.32 $27.29 $27.30 $25.05 46,564
2020-08-13 $27.37 $27.39 $27.30 $27.31 $25.06 69,733
2020-08-12 $27.37 $27.37 $27.32 $27.35 $25.10 73,570
2020-08-11 $27.31 $27.38 $27.30 $27.33 $25.08 141,756
2020-08-10 $27.42 $27.42 $27.36 $27.36 $25.11 58,784
2020-08-07 $27.45 $27.45 $27.38 $27.39 $25.14 116,676
2020-08-06 $27.47 $27.50 $27.44 $27.45 $25.19 77,367
2020-08-05 $27.38 $27.44 $27.38 $27.42 $25.16 108,694
2020-08-04 $27.35 $27.39 $27.35 $27.36 $25.11 39,712
2020-08-03 $27.30 $27.33 $27.28 $27.33 $25.08 49,371
2020-07-31 $27.21 $27.27 $27.20 $27.27 $25.02 56,262
2020-07-30 $27.16 $27.20 $27.16 $27.19 $24.95 41,703
2020-07-29 $27.09 $27.16 $27.09 $27.16 $24.92 94,947
2020-07-28 $27.08 $27.11 $27.06 $27.10 $24.87 80,269
2020-07-27 $27.07 $27.11 $27.04 $27.05 $24.82 82,629
2020-07-24 $27.07 $27.11 $27.06 $27.07 $24.84 100,837
2020-07-23 $27.15 $27.15 $27.08 $27.10 $24.86 64,934
2020-07-22 $27.15 $27.17 $27.12 $27.13 $24.89 94,034
2020-07-21 $27.10 $27.13 $27.08 $27.11 $24.88 66,610
2020-07-20 $27.07 $27.09 $27.03 $27.05 $24.82 26,227
2020-07-17 $26.98 $27.02 $26.97 $27.01 $24.79 78,734
2020-07-16 $26.96 $26.97 $26.94 $26.96 $24.74 88,314
2020-07-15 $26.92 $26.96 $26.91 $26.92 $24.70 179,196
2020-07-14 $26.92 $26.97 $26.91 $26.92 $24.70 123,552
2020-07-13 $26.85 $26.93 $26.82 $26.92 $24.70 64,200
2020-07-10 $26.87 $26.90 $26.86 $26.88 $24.67 75,397
2020-07-09 $26.84 $26.94 $26.84 $26.90 $24.69 65,800
2020-07-08 $26.87 $26.89 $26.86 $26.87 $24.66 58,892
2020-07-07 $26.90 $26.92 $26.85 $26.90 $24.69 80,118
2020-07-06 $26.84 $26.91 $26.81 $26.90 $24.69 82,775
2020-07-02 $26.76 $26.84 $26.73 $26.84 $24.63 39,554
2020-07-01 $26.73 $26.75 $26.69 $26.75 $24.55 39,536
2020-06-30 $26.77 $26.80 $26.71 $26.74 $24.54 50,617
2020-06-29 $26.72 $26.76 $26.72 $26.75 $24.55 16,042
2020-06-26 $26.71 $26.73 $26.69 $26.72 $24.52 57,896
2020-06-25 $26.67 $26.71 $26.65 $26.71 $24.51 26,703
2020-06-24 $26.71 $26.72 $26.66 $26.68 $24.48 39,458
2020-06-23 $26.70 $26.74 $26.70 $26.74 $24.54 55,767
2020-06-22 $26.66 $26.70 $26.65 $26.69 $24.49 45,245
2020-06-19 $26.60 $26.64 $26.58 $26.63 $24.44 40,312
2020-06-18 $26.55 $26.60 $26.53 $26.59 $24.40 53,490
2020-06-17 $26.50 $26.52 $26.48 $26.52 $24.34 97,403
2020-06-16 $26.51 $26.54 $26.47 $26.51 $24.33 1,225,155
2020-06-15 $26.50 $26.52 $26.49 $26.52 $24.34 79,417
2020-06-12 $26.54 $26.55 $26.47 $26.48 $24.30 62,870
2020-06-11 $26.54 $26.59 $26.54 $26.54 $24.35 272,376
2020-06-10 $26.46 $26.59 $26.46 $26.59 $24.40 27,321
2020-06-09 $26.45 $26.46 $26.38 $26.39 $24.22 54,171
2020-06-08 $26.30 $26.36 $26.30 $26.35 $24.18 34,631
2020-06-05 $26.27 $26.31 $26.23 $26.31 $24.14 47,050
2020-06-04 $26.36 $26.36 $26.30 $26.31 $24.14 43,968
2020-06-03 $26.41 $26.41 $26.35 $26.39 $24.22 39,835
2020-06-02 $26.49 $26.50 $26.43 $26.46 $24.28 21,054
2020-06-01 $26.49 $26.52 $26.45 $26.50 $24.32 85,561
2020-05-29 $26.49 $26.51 $26.42 $26.45 $24.27 67,931
2020-05-28 $26.40 $26.46 $26.39 $26.45 $24.27 27,923
2020-05-27 $26.37 $26.41 $26.37 $26.40 $24.23 49,309
2020-05-26 $26.38 $26.40 $26.36 $26.37 $24.20 73,420
2020-05-22 $26.38 $26.46 $26.38 $26.42 $24.24 80,731
2020-05-21 $26.40 $26.46 $26.37 $26.38 $24.21 78,503
2020-05-20 $26.41 $26.45 $26.40 $26.43 $24.25 36,668
2020-05-19 $26.32 $26.39 $26.32 $26.36 $24.19 141,245
2020-05-18 $26.37 $26.37 $26.33 $26.37 $24.20 106,434
2020-05-15 $26.31 $26.36 $26.30 $26.35 $24.18 173,575
2020-05-14 $26.28 $26.33 $26.27 $26.33 $24.16 91,312
2020-05-13 $26.26 $26.31 $26.26 $26.27 $24.11 206,076
2020-05-12 $26.21 $26.29 $26.21 $26.25 $24.09 160,973
2020-05-11 $26.29 $26.32 $26.26 $26.28 $24.12 364,430
2020-05-08 $26.34 $26.36 $26.29 $26.31 $24.14 36,839
2020-05-07 $26.24 $26.34 $26.21 $26.31 $24.14 41,368
2020-05-06 $26.20 $26.22 $26.16 $26.20 $24.04 42,565
2020-05-05 $26.20 $26.29 $26.20 $26.26 $24.10 30,438
2020-05-04 $26.27 $26.30 $26.22 $26.25 $24.09 40,645
2020-05-01 $26.18 $26.23 $26.15 $26.22 $24.06 27,307
2020-04-30 $26.46 $26.46 $26.29 $26.29 $24.06 60,022
2020-04-29 $26.44 $26.50 $26.43 $26.48 $24.23 80,576
2020-04-28 $26.41 $26.46 $26.40 $26.46 $24.22 42,518
2020-04-27 $26.35 $26.42 $26.35 $26.37 $24.13 67,502
2020-04-24 $26.32 $26.41 $26.28 $26.41 $24.17 86,382
2020-04-23 $26.29 $26.32 $26.23 $26.28 $24.05 54,977
2020-04-22 $26.16 $26.29 $26.14 $26.29 $24.06 47,783
2020-04-21 $26.14 $26.16 $26.11 $26.15 $23.93 96,960
2020-04-20 $25.98 $26.14 $25.98 $26.06 $23.85 108,400
2020-04-17 $26.23 $26.30 $26.11 $26.14 $23.92 94,646
2020-04-16 $26.53 $26.53 $26.21 $26.26 $24.03 88,542
2020-04-15 $26.55 $26.55 $26.46 $26.53 $24.28 60,578
2020-04-14 $26.46 $26.50 $26.43 $26.45 $24.21 98,743
2020-04-13 $26.40 $26.45 $26.38 $26.38 $24.14 140,656
2020-04-09 $26.25 $26.40 $26.24 $26.28 $24.05 165,658
2020-04-08 $26.33 $26.35 $26.14 $26.22 $24.00 73,807
2020-04-07 $26.36 $26.37 $26.17 $26.22 $24.00 82,531
2020-04-06 $26.37 $26.41 $26.22 $26.27 $24.04 82,576
2020-04-03 $26.32 $26.41 $26.18 $26.24 $24.01 117,980
2020-04-02 $25.94 $26.21 $25.94 $26.15 $23.93 99,701
2020-04-01 $25.76 $25.90 $25.74 $25.75 $23.57 54,733
2020-03-31 $25.85 $26.02 $25.65 $25.81 $23.56 34,482
2020-03-30 $26.16 $26.16 $25.78 $25.92 $23.66 36,926
2020-03-27 $25.86 $26.19 $25.66 $26.01 $23.74 71,870
2020-03-26 $25.92 $26.27 $25.80 $25.82 $23.57 39,330
2020-03-25 $25.59 $25.96 $25.59 $25.73 $23.49 96,926
2020-03-24 $25.66 $25.66 $25.48 $25.56 $23.33 46,863
2020-03-23 $25.36 $25.55 $25.06 $25.55 $23.32 36,162
2020-03-20 $24.60 $25.18 $24.43 $25.06 $22.87 80,212
2020-03-19 $23.73 $24.40 $23.73 $24.38 $22.25 109,713
2020-03-18 $24.22 $24.54 $23.92 $24.01 $21.92 124,433
2020-03-17 $24.81 $25.18 $24.27 $24.27 $22.15 71,658
2020-03-16 $25.22 $25.22 $24.73 $24.94 $22.76 182,060
2020-03-13 $25.50 $25.50 $24.65 $24.65 $22.50 196,847
2020-03-12 $25.15 $25.71 $23.44 $25.00 $22.82 303,023
2020-03-11 $25.75 $25.75 $24.70 $25.17 $22.97 80,205
2020-03-10 $26.15 $26.15 $25.65 $25.71 $23.47 127,970
2020-03-09 $26.53 $26.54 $26.01 $26.01 $23.74 40,512
2020-03-06 $26.67 $26.67 $26.52 $26.56 $24.24 71,534
2020-03-05 $26.59 $26.60 $26.54 $26.56 $24.24 32,162
2020-03-04 $26.54 $26.59 $26.47 $26.48 $24.17 23,431
2020-03-03 $26.27 $26.59 $26.21 $26.49 $24.18 76,795
2020-03-02 $26.27 $26.32 $26.21 $26.24 $23.95 31,624
2020-02-28 $26.24 $26.30 $26.21 $26.23 $23.94 111,620
2020-02-27 $26.21 $26.21 $26.15 $26.19 $23.91 48,053
2020-02-26 $26.08 $26.18 $26.08 $26.14 $23.86 18,936
2020-02-25 $26.13 $26.19 $26.12 $26.12 $23.84 18,079
2020-02-24 $26.14 $26.17 $26.13 $26.17 $23.89 22,638
2020-02-21 $26.03 $26.07 $26.02 $26.06 $23.79 38,825
2020-02-20 $25.99 $26.01 $25.97 $26.00 $23.73 18,339
2020-02-19 $25.97 $25.98 $25.96 $25.96 $23.70 23,575
2020-02-18 $25.96 $26.00 $25.95 $25.97 $23.71 45,030
2020-02-14 $25.95 $25.96 $25.93 $25.94 $23.68 32,765
2020-02-13 $25.93 $25.96 $25.91 $25.93 $23.67 47,914
2020-02-12 $25.87 $25.90 $25.87 $25.90 $23.64 17,506
2020-02-11 $25.90 $25.92 $25.90 $25.92 $23.66 20,287
2020-02-10 $25.95 $25.99 $25.93 $25.97 $23.71 53,632
2020-02-07 $25.88 $25.93 $25.88 $25.92 $23.66 37,962
2020-02-06 $25.83 $25.86 $25.82 $25.84 $23.59 49,881
2020-02-05 $25.84 $25.86 $25.83 $25.84 $23.58 34,575
2020-02-04 $25.90 $25.90 $25.85 $25.87 $23.61 36,320
2020-02-03 $25.95 $25.98 $25.88 $25.96 $23.70 85,202
2020-01-31 $25.96 $26.05 $25.95 $26.03 $23.76 26,574
2020-01-30 $25.90 $25.98 $25.90 $25.93 $23.67 38,831
2020-01-29 $25.83 $25.90 $25.82 $25.90 $23.64 22,273
2020-01-28 $25.84 $25.84 $25.81 $25.81 $23.56 28,146
2020-01-27 $25.83 $25.84 $25.82 $25.84 $23.59 39,055
2020-01-24 $25.77 $25.80 $25.77 $25.80 $23.55 48,571
2020-01-23 $25.75 $25.77 $25.74 $25.75 $23.50 43,696
2020-01-22 $25.73 $25.74 $25.70 $25.71 $23.47 40,703
2020-01-21 $25.68 $25.74 $25.68 $25.73 $23.49 73,138
2020-01-17 $25.65 $25.66 $25.63 $25.66 $23.42 25,044
2020-01-16 $25.70 $25.70 $25.67 $25.68 $23.44 36,036
2020-01-15 $25.73 $25.73 $25.70 $25.70 $23.46 29,450
2020-01-14 $25.66 $25.70 $25.66 $25.70 $23.46 34,865
2020-01-13 $25.64 $25.67 $25.63 $25.66 $23.42 50,188
2020-01-10 $25.63 $25.67 $25.63 $25.66 $23.42 54,445
2020-01-09 $25.57 $25.63 $25.56 $25.62 $23.39 24,370
2020-01-08 $25.66 $25.67 $25.60 $25.62 $23.39 32,815
2020-01-07 $25.68 $25.68 $25.64 $25.66 $23.42 61,518
2020-01-06 $25.79 $25.79 $25.70 $25.71 $23.47 72,400
2020-01-03 $25.73 $25.77 $25.73 $25.76 $23.51 72,077
2020-01-02 $25.65 $25.67 $25.64 $25.66 $23.42 24,668
2019-12-31 $25.53 $25.99 $25.53 $25.58 $23.35 23,710
2019-12-30 $25.52 $25.56 $25.51 $25.56 $23.33 26,713
2019-12-27 $25.54 $25.55 $25.52 $25.54 $23.31 90,008
2019-12-26 $25.51 $25.54 $25.49 $25.53 $23.30 40,574
2019-12-24 $25.45 $25.52 $25.45 $25.51 $23.29 91,931
2019-12-23 $25.51 $25.51 $25.45 $25.48 $23.26 41,046
2019-12-20 $25.52 $25.54 $25.51 $25.51 $23.29 1,362,051
2019-12-19 $25.52 $25.62 $25.52 $25.60 $23.31 77,649
2019-12-18 $25.56 $25.58 $25.54 $25.55 $23.26 38,774
2019-12-17 $25.54 $25.58 $25.53 $25.58 $23.29 40,519
2019-12-16 $25.56 $25.58 $25.53 $25.53 $23.24 43,012
2019-12-13 $25.52 $25.60 $25.48 $25.59 $23.30 44,152
2019-12-12 $25.53 $25.53 $25.46 $25.49 $23.21 61,389
2019-12-11 $25.57 $25.61 $25.52 $25.61 $23.32 32,570
2019-12-10 $25.53 $25.54 $25.50 $25.53 $23.24 18,062
2019-12-09 $25.55 $25.56 $25.52 $25.52 $23.23 32,032
2019-12-06 $25.49 $25.53 $25.49 $25.53 $23.24 29,183
2019-12-05 $25.54 $25.55 $25.53 $25.54 $23.25 19,320
2019-12-04 $25.57 $25.59 $25.55 $25.58 $23.29 18,025
2019-12-03 $25.54 $25.62 $25.54 $25.59 $23.30 93,316
2019-12-02 $25.38 $25.45 $25.38 $25.45 $23.17 74,665
2019-11-29 $25.53 $25.53 $25.45 $25.48 $23.17 8,738
2019-11-27 $25.52 $25.55 $25.52 $25.52 $23.21 21,318
2019-11-26 $25.54 $25.58 $25.54 $25.57 $23.26 14,682
2019-11-25 $25.52 $25.54 $25.52 $25.53 $23.22 22,332
2019-11-22 $25.51 $25.52 $25.49 $25.51 $23.20 42,870
2019-11-21 $25.50 $25.53 $25.50 $25.51 $23.20 25,740
2019-11-20 $25.54 $25.56 $25.52 $25.55 $23.24 19,902
2019-11-19 $25.48 $25.50 $25.47 $25.49 $23.18 73,046
2019-11-18 $25.43 $25.48 $25.43 $25.46 $23.16 38,983
2019-11-15 $25.40 $25.45 $25.40 $25.41 $23.11 34,555
2019-11-14 $25.45 $25.46 $25.44 $25.45 $23.15 26,904
2019-11-13 $25.41 $25.43 $25.39 $25.41 $23.11 107,585
2019-11-12 $25.39 $25.40 $25.38 $25.39 $23.09 11,567
2019-11-11 $25.37 $25.42 $25.37 $25.40 $23.10 8,215
2019-11-08 $25.34 $25.41 $25.34 $25.39 $23.09 37,206
2019-11-07 $25.45 $25.45 $25.35 $25.39 $23.09 22,282
2019-11-06 $25.45 $25.52 $25.45 $25.50 $23.19 35,753
2019-11-05 $25.47 $25.47 $25.43 $25.44 $23.14 29,643
2019-11-04 $25.51 $25.52 $25.49 $25.52 $23.21 34,653
2019-11-01 $25.48 $25.52 $25.47 $25.51 $23.20 14,614
2019-10-31 $25.47 $25.54 $25.47 $25.47 $23.16 21,455
2019-10-30 $25.37 $25.42 $25.37 $25.41 $23.11 23,802
2019-10-29 $25.39 $25.40 $25.35 $25.35 $23.05 24,909
2019-10-28 $25.43 $25.43 $25.38 $25.40 $23.10 26,907
2019-10-25 $25.50 $25.51 $25.47 $25.50 $23.19 28,098
2019-10-24 $25.51 $25.53 $25.48 $25.48 $23.17 17,294
2019-10-23 $25.50 $25.51 $25.47 $25.47 $23.16 12,961
2019-10-22 $25.44 $25.47 $25.42 $25.46 $23.15 12,933
2019-10-21 $25.44 $25.45 $25.40 $25.40 $23.10 30,080
2019-10-18 $25.46 $25.50 $25.46 $25.48 $23.17 13,579
2019-10-17 $25.40 $25.47 $25.39 $25.45 $23.14 17,610
2019-10-16 $25.38 $25.45 $25.38 $25.43 $23.13 26,775
2019-10-15 $25.45 $25.45 $25.35 $25.37 $23.07 25,952
2019-10-14 $25.35 $25.46 $25.35 $25.42 $23.12 19,221
2019-10-11 $25.43 $25.51 $25.39 $25.41 $23.11 52,052
2019-10-10 $25.53 $25.53 $25.47 $25.48 $23.17 30,665
2019-10-09 $25.58 $25.60 $25.54 $25.55 $23.23 128,114
2019-10-08 $25.64 $25.66 $25.58 $25.61 $23.29 20,996
2019-10-07 $25.66 $25.68 $25.62 $25.63 $23.31 39,180
2019-10-04 $25.66 $25.70 $25.66 $25.68 $23.35 18,197
2019-10-03 $25.58 $25.82 $25.58 $25.63 $23.31 72,488
2019-10-02 $25.52 $25.57 $25.51 $25.55 $23.23 18,311
2019-10-01 $25.38 $25.52 $25.38 $25.52 $23.21 58,660
2019-09-30 $25.46 $25.53 $25.43 $25.53 $23.17 350,539
2019-09-27 $25.53 $25.54 $25.49 $25.50 $23.15 15,683
2019-09-26 $25.54 $25.57 $25.52 $25.54 $23.18 34,257
2019-09-25 $25.61 $25.61 $25.51 $25.54 $23.18 32,108
2019-09-24 $25.61 $25.67 $25.61 $25.65 $23.28 102,983
2019-09-23 $25.58 $25.63 $25.57 $25.60 $23.24 29,170
2019-09-20 $25.48 $25.55 $25.48 $25.55 $23.19 13,329
2019-09-19 $25.48 $25.48 $25.44 $25.44 $23.09 18,348
2019-09-18 $25.54 $25.56 $25.40 $25.42 $23.07 37,326
2019-09-17 $25.48 $25.53 $25.47 $25.51 $23.15 24,255
2019-09-16 $25.45 $25.50 $25.45 $25.47 $23.12 11,657
2019-09-13 $25.46 $25.46 $25.37 $25.37 $23.03 59,610
2019-09-12 $25.57 $25.57 $25.47 $25.49 $23.14 58,032
2019-09-11 $25.53 $25.55 $25.50 $25.50 $23.15 173,798
2019-09-10 $25.65 $25.65 $25.54 $25.54 $23.18 66,117
2019-09-09 $25.65 $25.67 $25.63 $25.65 $23.28 64,027
2019-09-06 $25.72 $25.74 $25.70 $25.73 $23.35 25,590
2019-09-05 $25.73 $25.74 $25.68 $25.71 $23.34 35,016
2019-09-04 $25.77 $25.83 $25.77 $25.83 $23.45 56,307
2019-09-03 $25.75 $25.84 $25.73 $25.76 $23.38 19,306
2019-08-30 $25.84 $25.85 $25.77 $25.77 $23.38 36,517
2019-08-29 $25.84 $25.87 $25.82 $25.87 $23.47 25,868
2019-08-28 $25.87 $25.89 $25.84 $25.85 $23.45 12,278
2019-08-27 $25.74 $25.82 $25.74 $25.82 $23.43 18,029
2019-08-26 $25.78 $25.78 $25.71 $25.75 $23.36 26,605
2019-08-23 $25.66 $25.79 $25.65 $25.76 $23.37 109,805
2019-08-22 $25.63 $25.68 $25.59 $25.63 $23.25 11,240
2019-08-21 $25.66 $25.73 $25.65 $25.67 $23.29 29,373
2019-08-20 $25.74 $25.74 $25.70 $25.70 $23.32 9,382
2019-08-19 $25.69 $25.72 $25.65 $25.65 $23.27 19,760
2019-08-16 $25.72 $25.75 $25.70 $25.74 $23.35 29,900
2019-08-15 $25.70 $25.79 $25.70 $25.78 $23.39 30,587
2019-08-14 $25.72 $25.72 $25.67 $25.69 $23.31 22,125
2019-08-13 $25.67 $25.69 $25.63 $25.65 $23.27 22,826
2019-08-12 $25.69 $25.72 $25.68 $25.70 $23.32 24,963
2019-08-09 $25.69 $25.73 $25.63 $25.64 $23.26 22,885
2019-08-08 $25.60 $25.67 $25.58 $25.67 $23.29 56,283
2019-08-07 $25.73 $25.74 $25.60 $25.62 $23.24 40,992
2019-08-06 $25.55 $25.63 $25.55 $25.63 $23.25 20,935
2019-08-05 $25.49 $25.58 $25.49 $25.57 $23.20 80,211
2019-08-02 $25.47 $25.49 $25.43 $25.49 $23.13 90,801
2019-08-01 $25.31 $25.50 $25.31 $25.46 $23.10 28,137
2019-07-31 $25.42 $25.45 $25.39 $25.43 $23.02 19,547
2019-07-30 $25.41 $25.41 $25.38 $25.40 $22.99 17,485
2019-07-29 $25.40 $25.41 $25.37 $25.38 $22.98 14,610
2019-07-26 $25.42 $25.42 $25.37 $25.39 $22.98 33,594
2019-07-25 $25.40 $25.42 $25.40 $25.40 $22.99 28,118
2019-07-24 $25.45 $25.46 $25.43 $25.43 $23.02 11,630
2019-07-23 $25.43 $25.45 $25.42 $25.44 $23.03 180,208
2019-07-22 $25.46 $25.48 $25.45 $25.45 $23.03 27,161
2019-07-19 $25.46 $25.48 $25.45 $25.45 $23.04 15,768
2019-07-18 $25.43 $25.49 $25.39 $25.49 $23.07 22,922
2019-07-17 $25.41 $25.44 $25.41 $25.44 $23.03 112,057
2019-07-16 $25.38 $25.39 $25.36 $25.39 $22.98 44,638
2019-07-15 $25.36 $25.41 $25.36 $25.40 $22.99 19,082
2019-07-12 $25.30 $25.38 $25.30 $25.35 $22.95 100,545
2019-07-11 $25.39 $25.41 $25.31 $25.31 $22.91 153,933
2019-07-10 $25.35 $25.39 $25.35 $25.38 $22.98 44,165
2019-07-09 $25.29 $25.34 $25.28 $25.30 $22.90 29,777
2019-07-08 $25.35 $25.35 $25.29 $25.29 $22.89 26,638
2019-07-05 $25.29 $25.32 $25.23 $25.32 $22.92 167,628
2019-07-03 $25.39 $25.42 $25.38 $25.40 $22.99 35,320
2019-07-02 $25.35 $25.38 $25.33 $25.35 $22.95 35,451
2019-07-01 $25.39 $25.41 $25.31 $25.35 $22.95 18,091
2019-06-28 $25.48 $25.52 $25.48 $25.52 $22.98 19,552
2019-06-27 $25.46 $25.51 $25.46 $25.48 $22.94 29,941
2019-06-26 $25.48 $25.50 $25.44 $25.45 $22.92 33,066
2019-06-25 $25.51 $25.54 $25.47 $25.48 $22.94 79,680
2019-06-24 $25.50 $25.53 $25.49 $25.52 $22.98 38,715
2019-06-21 $25.48 $25.49 $25.45 $25.47 $22.93 24,461
2019-06-20 $25.55 $25.60 $25.55 $25.57 $23.02 29,903
2019-06-19 $25.23 $25.42 $25.23 $25.42 $22.88 10,070
2019-06-18 $25.31 $25.32 $25.26 $25.26 $22.75 26,493
2019-06-17 $25.17 $25.21 $25.16 $25.18 $22.67 27,331
2019-06-14 $25.23 $25.26 $25.19 $25.22 $22.71 20,679
2019-06-13 $25.28 $25.30 $25.27 $25.28 $22.76 21,231
2019-06-12 $25.28 $25.28 $25.24 $25.25 $22.74 36,576
2019-06-11 $25.24 $25.25 $25.22 $25.22 $22.71 30,033
2019-06-10 $25.34 $25.34 $25.26 $25.27 $22.75 19,323
2019-06-07 $25.37 $25.39 $25.34 $25.37 $22.84 35,458
2019-06-06 $25.32 $25.36 $25.27 $25.30 $22.78 11,913
2019-06-05 $25.34 $25.37 $25.30 $25.32 $22.80 37,239
2019-06-04 $25.24 $25.30 $25.22 $25.29 $22.77 37,865
2019-06-03 $25.25 $25.35 $25.25 $25.33 $22.81 28,242
2019-05-31 $25.28 $25.35 $25.27 $25.33 $22.71 84,420
2019-05-30 $25.12 $25.19 $25.12 $25.18 $22.57 30,336
2019-05-29 $25.12 $25.17 $25.12 $25.12 $22.52 14,890
2019-05-28 $25.07 $25.09 $25.06 $25.08 $22.48 20,791
2019-05-24 $25.06 $25.06 $25.03 $25.06 $22.46 35,969
2019-05-23 $25.01 $25.06 $25.01 $25.04 $22.45 35,580
2019-05-22 $24.99 $25.02 $24.97 $24.98 $22.39 46,772
2019-05-21 $24.97 $24.98 $24.96 $24.98 $22.39 20,374
2019-05-20 $25.00 $25.01 $24.97 $24.98 $22.39 25,965
2019-05-17 $25.04 $25.05 $25.01 $25.01 $22.42 18,879
2019-05-16 $25.05 $25.06 $25.03 $25.04 $22.45 18,317
2019-05-15 $25.06 $25.08 $25.04 $25.07 $22.47 53,093
2019-05-14 $25.00 $25.03 $24.99 $25.01 $22.42 31,003
2019-05-13 $25.02 $25.05 $25.00 $25.01 $22.42 17,302
2019-05-10 $24.92 $24.95 $24.92 $24.94 $22.36 23,898
2019-05-09 $24.92 $24.94 $24.90 $24.91 $22.33 58,380
2019-05-08 $24.96 $24.96 $24.86 $24.88 $22.30 38,056
2019-05-07 $24.93 $24.95 $24.92 $24.92 $22.34 33,973
2019-05-06 $24.91 $24.94 $24.90 $24.93 $22.35 41,637
2019-05-03 $24.84 $24.88 $24.84 $24.85 $22.28 39,840
2019-05-02 $24.83 $24.83 $24.78 $24.79 $22.22 87,326
2019-05-01 $24.95 $25.03 $24.90 $24.90 $22.32 79,639
2019-04-30 $24.91 $24.98 $24.91 $24.96 $22.37 64,105
2019-04-29 $24.93 $24.94 $24.92 $24.93 $22.35 27,069
2019-04-26 $24.96 $24.99 $24.95 $24.99 $22.40 582,971
2019-04-25 $24.93 $24.95 $24.92 $24.93 $22.35 59,346
2019-04-24 $24.89 $24.93 $24.89 $24.92 $22.34 46,011
2019-04-23 $24.82 $24.85 $24.82 $24.84 $22.27 58,494
2019-04-22 $24.83 $24.83 $24.78 $24.79 $22.22 38,675
2019-04-18 $24.82 $24.84 $24.81 $24.83 $22.26 71,701
2019-04-17 $24.75 $24.77 $24.74 $24.75 $22.19 59,189
2019-04-16 $24.81 $24.81 $24.75 $24.76 $22.20 37,948
2019-04-15 $24.80 $24.83 $24.80 $24.82 $22.25 78,411
2019-04-12 $24.81 $24.83 $24.80 $24.80 $22.23 29,630
2019-04-11 $24.88 $24.88 $24.84 $24.85 $22.28 40,299
2019-04-10 $24.87 $24.92 $24.87 $24.92 $22.34 165,753
2019-04-09 $24.83 $24.84 $24.81 $24.81 $22.24 39,153
2019-04-08 $24.80 $24.80 $24.77 $24.78 $22.21 83,349
2019-04-05 $24.77 $24.81 $24.77 $24.80 $22.23 78,929
2019-04-04 $24.77 $24.80 $24.77 $24.78 $22.21 23,536
2019-04-03 $24.78 $24.80 $24.76 $24.77 $22.20 203,052
2019-04-02 $24.80 $24.83 $24.80 $24.82 $22.25 36,647
2019-04-01 $24.83 $24.83 $24.78 $24.78 $22.21 50,817
2019-03-29 $24.87 $24.89 $24.86 $24.88 $22.30 30,197
2019-03-28 $24.83 $24.86 $24.80 $24.86 $22.28 28,672
2019-03-27 $24.84 $24.89 $24.84 $24.84 $22.27 95,436
2019-03-26 $24.85 $24.88 $24.84 $24.85 $22.28 31,387
2019-03-25 $24.86 $24.92 $24.85 $24.86 $22.28 173,566
2019-03-22 $24.86 $24.88 $24.82 $24.88 $22.30 23,893
2019-03-21 $24.82 $24.84 $24.79 $24.79 $22.22 46,707
2019-03-20 $24.65 $24.83 $24.65 $24.83 $22.26 24,701
2019-03-19 $24.66 $24.67 $24.64 $24.64 $22.09 11,510
2019-03-18 $24.68 $24.71 $24.68 $24.69 $22.13 268,781
2019-03-15 $24.63 $24.69 $24.63 $24.67 $22.11 25,829
2019-03-14 $24.60 $24.63 $24.58 $24.61 $22.06 51,030
2019-03-13 $24.57 $24.61 $24.57 $24.59 $22.04 65,297
2019-03-12 $24.53 $24.58 $24.52 $24.58 $22.03 61,402
2019-03-11 $24.52 $24.54 $24.51 $24.53 $21.99 115,878
2019-03-08 $24.51 $24.54 $24.50 $24.53 $21.99 189,919
2019-03-07 $24.49 $24.52 $24.48 $24.50 $21.96 59,589
2019-03-06 $24.41 $24.45 $24.41 $24.45 $21.92 4,995,506
2019-03-05 $24.38 $24.41 $24.38 $24.40 $21.87 101,138
2019-03-04 $24.40 $24.43 $24.40 $24.42 $21.89 47,033
2019-03-01 $24.43 $24.45 $24.37 $24.39 $21.86 34,728
2019-02-28 $24.48 $24.48 $24.41 $24.43 $21.90 51,180
2019-02-27 $24.47 $24.49 $24.45 $24.48 $21.94 193,993
2019-02-26 $24.51 $24.53 $24.50 $24.52 $21.98 59,722
2019-02-25 $24.48 $24.49 $24.46 $24.47 $21.94 32,686
2019-02-22 $24.44 $24.52 $24.44 $24.49 $21.95 56,367
2019-02-21 $24.42 $24.43 $24.40 $24.43 $21.90 18,830
2019-02-20 $24.44 $24.49 $24.44 $24.47 $21.94 95,277
2019-02-19 $24.41 $24.44 $24.41 $24.44 $21.91 66,050
2019-02-15 $24.38 $24.40 $24.38 $24.39 $21.86 42,142
2019-02-14 $24.39 $24.41 $24.38 $24.41 $21.88 62,079
2019-02-13 $24.32 $24.34 $24.31 $24.33 $21.81 88,192
2019-02-12 $24.34 $24.34 $24.32 $24.33 $21.81 43,122
2019-02-11 $24.34 $24.35 $24.31 $24.33 $21.81 55,018
2019-02-08 $24.39 $24.40 $24.37 $24.37 $21.85 62,505
2019-02-07 $24.37 $24.39 $24.35 $24.38 $21.85 40,195
2019-02-06 $24.37 $24.39 $24.33 $24.34 $21.82 114,660
2019-02-05 $24.33 $24.35 $24.32 $24.35 $21.83 885,750
2019-02-04 $24.30 $24.32 $24.30 $24.31 $21.79 101,837
2019-02-01 $24.43 $24.43 $24.36 $24.36 $21.84 86,008
2019-01-31 $24.38 $24.46 $24.38 $24.45 $21.92 116,312
2019-01-30 $24.18 $24.34 $24.17 $24.32 $21.80 169,938
2019-01-29 $24.13 $24.18 $24.13 $24.17 $21.67 260,666
2019-01-28 $24.09 $24.12 $24.09 $24.12 $21.62 333,274
2019-01-25 $24.14 $24.16 $24.11 $24.12 $21.62 87,940
2019-01-24 $24.20 $24.20 $24.16 $24.18 $21.68 187,415
2019-01-23 $24.15 $24.16 $24.13 $24.13 $21.63 62,974
2019-01-22 $24.16 $24.19 $24.14 $24.17 $21.67 258,956
2019-01-18 $24.13 $24.20 $24.11 $24.13 $21.63 193,183
2019-01-17 $24.19 $24.22 $24.15 $24.17 $21.67 200,183
2019-01-16 $24.21 $24.22 $24.17 $24.22 $21.71 98,081
2019-01-15 $24.25 $24.25 $24.21 $24.21 $21.70 129,689
2019-01-14 $24.31 $24.32 $24.24 $24.25 $21.74 150,663
2019-01-11 $24.24 $24.29 $24.24 $24.29 $21.77 242,192
2019-01-10 $24.25 $24.26 $24.20 $24.21 $21.70 110,261
2019-01-09 $24.22 $24.27 $24.21 $24.26 $21.75 244,912
2019-01-08 $24.21 $24.23 $24.21 $24.21 $21.70 289,296
2019-01-07 $24.25 $24.27 $24.20 $24.20 $21.69 177,838
2019-01-04 $24.21 $24.24 $24.18 $24.23 $21.72 93,017
2019-01-03 $24.19 $24.30 $24.19 $24.28 $21.76 122,033
2019-01-02 $24.11 $24.15 $24.09 $24.12 $21.62 128,331
2018-12-31 $24.04 $24.12 $24.04 $24.12 $21.62 699,605
2018-12-28 $24.03 $24.07 $24.02 $24.07 $21.58 308,296
2018-12-27 $24.02 $24.06 $23.99 $24.00 $21.51 180,813
2018-12-26 $24.02 $24.05 $23.96 $23.96 $21.48 167,952
2018-12-24 $24.00 $24.02 $23.98 $24.01 $21.52 245,662
2018-12-21 $24.01 $24.02 $23.97 $23.99 $21.50 323,072
2018-12-20 $24.07 $24.07 $24.00 $24.03 $21.49 276,673
2018-12-19 $24.10 $24.14 $24.09 $24.10 $21.55 328,156
2018-12-18 $24.05 $24.08 $24.02 $24.07 $21.53 331,016
2018-12-17 $23.97 $24.02 $23.97 $24.00 $21.46 265,166
2018-12-14 $24.00 $24.00 $23.96 $23.96 $21.43 357,979
2018-12-13 $23.96 $23.98 $23.94 $23.95 $21.42 386,200
2018-12-12 $23.97 $23.98 $23.93 $23.95 $21.42 1,153,034
2018-12-11 $24.05 $24.07 $23.96 $23.98 $21.45 197,707
2018-12-10 $24.12 $24.15 $24.07 $24.08 $21.54 115,472
2018-12-07 $24.11 $24.16 $24.11 $24.14 $21.59 324,184
2018-12-06 $24.11 $24.17 $24.08 $24.08 $21.54 278,480
2018-12-04 $24.10 $24.15 $24.07 $24.09 $21.54 3,378,133
2018-12-03 $24.02 $24.06 $24.01 $24.06 $21.52 249,132
2018-11-30 $24.04 $24.07 $24.03 $24.05 $21.47 145,538
2018-11-29 $24.01 $24.05 $24.00 $24.04 $21.47 234,472
2018-11-28 $23.85 $23.95 $23.85 $23.91 $21.35 2,908,609
2018-11-27 $23.91 $23.93 $23.87 $23.87 $21.31 248,400
2018-11-26 $23.93 $23.96 $23.93 $23.93 $21.37 62,068
2018-11-23 $23.97 $23.99 $23.94 $23.94 $21.38 20,115
2018-11-21 $23.96 $24.00 $23.94 $23.98 $21.41 110,724
2018-11-20 $24.00 $24.03 $23.99 $24.00 $21.43 176,391
2018-11-19 $24.00 $24.05 $24.00 $24.02 $21.45 252,835
2018-11-16 $23.99 $24.05 $23.99 $24.05 $21.47 265,084
2018-11-15 $23.94 $23.96 $23.90 $23.95 $21.38 70,476
2018-11-14 $23.88 $23.96 $23.88 $23.91 $21.35 84,611
2018-11-13 $23.89 $23.91 $23.87 $23.91 $21.35 60,780
2018-11-12 $23.88 $23.94 $23.88 $23.90 $21.34 60,926
2018-11-09 $23.82 $23.88 $23.82 $23.85 $21.30 134,234
2018-11-08 $23.85 $23.86 $23.80 $23.80 $21.25 75,049
2018-11-07 $23.87 $23.90 $23.83 $23.83 $21.28 89,166
2018-11-06 $23.85 $23.87 $23.82 $23.84 $21.29 42,131
2018-11-05 $23.85 $23.89 $23.85 $23.85 $21.30 34,549
2018-11-02 $23.86 $23.86 $23.81 $23.82 $21.27 106,540
2018-11-01 $23.89 $23.93 $23.88 $23.89 $21.33 73,489
2018-10-31 $23.97 $23.98 $23.93 $23.94 $21.36 48,630
2018-10-30 $24.01 $24.03 $23.99 $23.99 $21.40 60,972
2018-10-29 $24.05 $24.07 $24.02 $24.07 $21.47 107,425
2018-10-26 $24.01 $24.08 $24.00 $24.07 $21.47 66,532
2018-10-25 $23.99 $24.00 $23.94 $23.94 $21.36 98,541
2018-10-24 $24.00 $24.04 $23.99 $24.03 $21.44 55,544
2018-10-23 $24.00 $24.03 $23.94 $23.94 $21.36 61,248
2018-10-22 $23.95 $23.96 $23.93 $23.94 $21.36 50,480
2018-10-19 $23.96 $23.97 $23.94 $23.94 $21.36 61,653
2018-10-18 $23.95 $24.02 $23.95 $23.97 $21.38 75,490
2018-10-17 $24.01 $24.03 $23.97 $23.97 $21.38 67,098
2018-10-16 $24.02 $24.05 $24.01 $24.03 $21.44 77,141
2018-10-15 $24.04 $24.05 $24.02 $24.03 $21.44 373,123
2018-10-12 $24.02 $24.07 $24.01 $24.01 $21.42 62,074
2018-10-11 $24.01 $24.07 $24.00 $24.04 $21.45 82,940
2018-10-10 $24.00 $24.03 $23.96 $24.02 $21.43 83,166
2018-10-09 $24.02 $24.04 $24.00 $24.03 $21.44 133,158
2018-10-08 $23.98 $24.02 $23.97 $23.98 $21.39 73,010
2018-10-05 $24.03 $24.03 $23.96 $23.97 $21.38 44,051
2018-10-04 $24.05 $24.08 $24.01 $24.03 $21.44 59,994
2018-10-03 $24.17 $24.18 $24.08 $24.09 $21.49 67,792
2018-10-02 $24.17 $24.22 $24.17 $24.19 $21.58 53,329
2018-10-01 $24.24 $24.24 $24.16 $24.17 $21.56 143,874
2018-09-28 $24.23 $24.26 $24.21 $24.23 $21.61 73,924
2018-09-27 $24.21 $24.23 $24.20 $24.22 $21.60 62,133
2018-09-26 $24.17 $24.24 $24.17 $24.22 $21.60 101,185
2018-09-25 $24.17 $24.19 $24.16 $24.18 $21.56 104,340
2018-09-24 $24.18 $24.22 $24.18 $24.19 $21.57 63,652
2018-09-21 $24.21 $24.23 $24.19 $24.22 $21.60 93,240
2018-09-20 $24.18 $24.23 $24.18 $24.20 $21.58 36,827
2018-09-19 $24.19 $24.21 $24.16 $24.19 $21.57 50,802
2018-09-18 $24.23 $24.24 $24.20 $24.20 $21.58 67,670
2018-09-17 $24.25 $24.27 $24.24 $24.25 $21.63 94,336
2018-09-14 $24.24 $24.28 $24.24 $24.25 $21.63 55,941
2018-09-13 $24.31 $24.33 $24.28 $24.28 $21.65 74,875
2018-09-12 $24.35 $24.35 $24.32 $24.33 $21.70 180,658
2018-09-11 $24.31 $24.34 $24.29 $24.31 $21.67 71,445
2018-09-10 $24.35 $24.37 $24.33 $24.34 $21.71 67,751
2018-09-07 $24.34 $24.38 $24.33 $24.35 $21.71 49,331
2018-09-06 $24.41 $24.44 $24.41 $24.42 $21.78 70,101
2018-09-05 $24.41 $24.42 $24.39 $24.39 $21.75 307,372
2018-09-04 $24.45 $24.45 $24.41 $24.42 $21.78 43,614
2018-08-31 $24.54 $24.55 $24.50 $24.50 $21.81 248,849
2018-08-30 $24.52 $24.54 $24.52 $24.52 $21.82 65,402
2018-08-29 $24.51 $24.51 $24.48 $24.49 $21.80 54,825
2018-08-28 $24.52 $24.54 $24.49 $24.50 $21.81 121,918
2018-08-27 $24.57 $24.57 $24.54 $24.55 $21.85 57,014
2018-08-24 $24.57 $24.60 $24.56 $24.60 $21.90 74,919
2018-08-23 $24.56 $24.58 $24.56 $24.56 $21.86 86,349
2018-08-22 $24.55 $24.57 $24.53 $24.57 $21.87 101,854
2018-08-21 $24.50 $24.51 $24.49 $24.50 $21.81 235,154
2018-08-20 $24.50 $24.54 $24.50 $24.52 $21.82 60,352
2018-08-17 $24.48 $24.50 $24.45 $24.46 $21.77 202,136
2018-08-16 $24.49 $24.49 $24.44 $24.47 $21.78 93,961
2018-08-15 $24.46 $24.50 $24.46 $24.47 $21.78 78,523
2018-08-14 $24.45 $24.46 $24.42 $24.43 $21.74 120,326
2018-08-13 $24.46 $24.49 $24.45 $24.46 $21.77 89,044
2018-08-10 $24.45 $24.51 $24.45 $24.48 $21.79 185,198
2018-08-09 $24.37 $24.40 $24.36 $24.40 $21.72 182,589
2018-08-08 $24.35 $24.35 $24.32 $24.33 $21.66 170,802
2018-08-07 $24.37 $24.37 $24.33 $24.33 $21.66 106,635
2018-08-06 $24.36 $24.41 $24.36 $24.36 $21.68 149,495
2018-08-03 $24.34 $24.37 $24.34 $24.34 $21.66 275,508
2018-08-02 $24.32 $24.33 $24.28 $24.30 $21.63 223,465
2018-08-01 $24.26 $24.30 $24.26 $24.29 $21.62 140,591
2018-07-31 $24.49 $24.49 $24.43 $24.45 $21.67 76,074
2018-07-30 $24.39 $24.44 $24.39 $24.43 $21.65 143,957
2018-07-27 $24.44 $24.44 $24.41 $24.42 $21.64 64,170
2018-07-26 $24.43 $24.45 $24.38 $24.38 $21.60 105,166
2018-07-25 $24.44 $24.47 $24.41 $24.41 $21.63 193,207
2018-07-24 $24.40 $24.44 $24.40 $24.42 $21.64 102,914
2018-07-23 $24.48 $24.49 $24.40 $24.40 $21.62 151,016
2018-07-20 $24.57 $24.58 $24.51 $24.51 $21.72 109,142
2018-07-19 $24.56 $24.59 $24.54 $24.59 $21.79 178,716
2018-07-18 $24.56 $24.57 $24.52 $24.52 $21.73 123,369
2018-07-17 $24.63 $24.63 $24.56 $24.59 $21.79 101,643
2018-07-16 $24.59 $24.62 $24.58 $24.60 $21.80 199,486
2018-07-13 $24.64 $24.68 $24.64 $24.67 $21.86 297,213
2018-07-12 $24.60 $24.63 $24.59 $24.60 $21.80 82,525
2018-07-11 $24.63 $24.66 $24.61 $24.63 $21.83 117,568
2018-07-10 $24.62 $24.65 $24.60 $24.62 $21.82 105,294
2018-07-09 $24.65 $24.66 $24.62 $24.63 $21.83 122,404
2018-07-06 $24.71 $24.71 $24.66 $24.69 $21.88 47,852
2018-07-05 $24.64 $24.68 $24.64 $24.65 $21.84 127,069
2018-07-03 $24.61 $24.65 $24.61 $24.64 $21.84 32,644
2018-07-02 $24.60 $24.61 $24.58 $24.58 $21.78 87,908
2018-06-29 $24.66 $24.72 $24.66 $24.69 $21.79 57,808
2018-06-28 $24.73 $24.73 $24.65 $24.67 $21.77 35,777
2018-06-27 $24.68 $24.72 $24.67 $24.72 $21.82 62,031
2018-06-26 $24.61 $24.65 $24.60 $24.63 $21.74 39,089
2018-06-25 $24.60 $24.64 $24.59 $24.60 $21.71 28,920
2018-06-22 $24.57 $24.60 $24.56 $24.59 $21.70 39,981
2018-06-21 $24.55 $24.57 $24.53 $24.57 $21.69 83,917
2018-06-20 $24.59 $24.59 $24.51 $24.52 $21.64 56,721
2018-06-19 $24.58 $24.61 $24.57 $24.59 $21.70 57,483
2018-06-18 $24.55 $24.55 $24.52 $24.55 $21.67 63,080
2018-06-15 $24.56 $24.56 $24.50 $24.53 $21.65 47,639
2018-06-14 $24.47 $24.51 $24.47 $24.50 $21.62 35,257
2018-06-13 $24.47 $24.55 $24.37 $24.45 $21.58 80,739
2018-06-12 $24.45 $24.48 $24.45 $24.46 $21.59 51,127
2018-06-11 $24.43 $24.48 $24.43 $24.48 $21.61 139,443
2018-06-08 $24.50 $24.53 $24.48 $24.48 $21.61 3,232,845
2018-06-07 $24.47 $24.55 $24.46 $24.53 $21.65 108,659
2018-06-06 $24.49 $24.49 $24.43 $24.46 $21.59 33,058
2018-06-05 $24.48 $24.55 $24.48 $24.53 $21.65 85,296
2018-06-04 $24.48 $24.50 $24.45 $24.45 $21.58 90,270
2018-06-01 $24.47 $24.52 $24.47 $24.50 $21.62 36,829
2018-05-31 $24.57 $24.65 $24.57 $24.61 $21.67 58,004
2018-05-30 $24.57 $24.62 $24.55 $24.57 $21.63 51,063
2018-05-29 $24.54 $24.69 $24.52 $24.64 $21.69 267,312
2018-05-25 $24.45 $24.49 $24.45 $24.46 $21.54 37,941
2018-05-24 $24.46 $24.48 $24.43 $24.45 $21.53 127,664
2018-05-23 $24.41 $24.44 $24.38 $24.43 $21.51 67,143
2018-05-22 $24.36 $24.36 $24.34 $24.36 $21.45 47,970
2018-05-21 $24.32 $24.36 $24.32 $24.36 $21.45 32,498
2018-05-18 $24.32 $24.36 $24.31 $24.35 $21.44 102,329
2018-05-17 $24.30 $24.34 $24.27 $24.29 $21.39 187,480
2018-05-16 $24.33 $24.35 $24.30 $24.32 $21.41 99,042
2018-05-15 $24.35 $24.37 $24.32 $24.36 $21.45 41,897
2018-05-14 $24.43 $24.45 $24.41 $24.43 $21.51 125,781
2018-05-11 $24.48 $24.49 $24.45 $24.46 $21.54 39,076
2018-05-10 $24.47 $24.50 $24.45 $24.50 $21.57 122,204
2018-05-09 $24.42 $24.49 $24.42 $24.45 $21.53 117,345
2018-05-08 $24.46 $24.48 $24.42 $24.46 $21.54 122,823
2018-05-07 $24.49 $24.52 $24.49 $24.50 $21.57 78,644
2018-05-04 $24.51 $24.52 $24.46 $24.52 $21.59 25,506
2018-05-03 $24.49 $24.51 $24.48 $24.51 $21.58 80,543
2018-05-02 $24.43 $24.47 $24.42 $24.46 $21.54 50,364
2018-05-01 $24.45 $24.47 $24.42 $24.44 $21.52 37,544
2018-04-30 $24.60 $24.66 $24.59 $24.64 $21.59 85,719
2018-04-27 $24.56 $24.60 $24.56 $24.57 $21.53 33,376
2018-04-26 $24.55 $24.55 $24.51 $24.54 $21.51 45,498
2018-04-25 $24.51 $24.51 $24.46 $24.50 $21.47 49,923
2018-04-24 $24.54 $24.57 $24.50 $24.51 $21.48 37,159
2018-04-23 $24.57 $24.58 $24.54 $24.58 $21.54 92,607
2018-04-20 $24.61 $24.62 $24.57 $24.59 $21.55 36,424
2018-04-19 $24.66 $24.69 $24.63 $24.67 $21.62 355,156
2018-04-18 $24.72 $24.73 $24.68 $24.68 $21.63 275,999
2018-04-17 $24.71 $24.75 $24.68 $24.71 $21.66 56,199
2018-04-16 $24.66 $24.71 $24.66 $24.69 $21.64 61,459
2018-04-13 $24.71 $24.75 $24.69 $24.70 $21.65 60,557
2018-04-12 $24.73 $24.73 $24.68 $24.69 $21.64 36,397
2018-04-11 $24.71 $24.75 $24.70 $24.74 $21.68 48,884
2018-04-10 $24.67 $24.70 $24.65 $24.67 $21.62 70,751
2018-04-09 $24.66 $24.68 $24.64 $24.68 $21.63 34,141
2018-04-06 $24.65 $24.70 $24.65 $24.70 $21.65 54,429
2018-04-05 $24.65 $24.65 $24.59 $24.59 $21.55 61,867
2018-04-04 $24.71 $24.75 $24.65 $24.65 $21.60 76,735
2018-04-03 $24.65 $24.70 $24.64 $24.68 $21.63 98,313
2018-04-02 $24.58 $24.71 $24.58 $24.69 $21.64 117,355
2018-03-29 $24.68 $24.79 $24.68 $24.73 $21.61 74,391
2018-03-28 $24.75 $24.75 $24.67 $24.71 $21.59 97,647
2018-03-27 $24.69 $24.77 $24.69 $24.77 $21.64 59,426
2018-03-26 $24.66 $24.70 $24.65 $24.67 $21.55 68,460
2018-03-23 $24.69 $24.70 $24.66 $24.69 $21.57 174,838
2018-03-22 $24.63 $24.69 $24.63 $24.66 $21.55 76,267
2018-03-21 $24.56 $24.61 $24.53 $24.60 $21.49 106,976
2018-03-20 $24.59 $24.59 $24.55 $24.55 $21.45 68,783
2018-03-19 $24.58 $24.63 $24.57 $24.57 $21.47 47,442
2018-03-16 $24.62 $24.63 $24.58 $24.59 $21.48 60,003
2018-03-15 $24.65 $24.65 $24.61 $24.62 $21.51 36,319
2018-03-14 $24.60 $24.66 $24.58 $24.62 $21.51 55,984
2018-03-13 $24.63 $24.63 $24.59 $24.62 $21.51 56,128
2018-03-12 $24.56 $24.60 $24.55 $24.60 $21.49 76,387
2018-03-09 $24.60 $24.60 $24.55 $24.56 $21.46 39,391
2018-03-08 $24.61 $24.63 $24.58 $24.60 $21.49 61,536
2018-03-07 $24.60 $24.63 $24.57 $24.58 $21.48 83,850
2018-03-06 $24.57 $24.62 $24.56 $24.58 $21.48 84,438
2018-03-05 $24.61 $24.64 $24.53 $24.57 $21.47 42,025
2018-03-02 $24.59 $24.60 $24.55 $24.56 $21.46 42,585
2018-03-01 $24.50 $24.62 $24.50 $24.61 $21.50 71,216
2018-02-28 $24.49 $24.54 $24.48 $24.51 $21.41 97,644
2018-02-27 $24.56 $24.58 $24.45 $24.51 $21.41 154,839
2018-02-26 $24.55 $24.61 $24.55 $24.57 $21.47 43,633
2018-02-23 $24.47 $24.55 $24.46 $24.52 $21.42 578,409
2018-02-22 $24.44 $24.47 $24.43 $24.45 $21.36 92,639
2018-02-21 $24.49 $24.49 $24.40 $24.43 $21.34 89,977
2018-02-20 $24.46 $24.49 $24.42 $24.48 $21.39 88,682
2018-02-16 $24.49 $24.52 $24.45 $24.47 $21.38 44,392
2018-02-15 $24.43 $24.50 $24.42 $24.44 $21.35 56,684
2018-02-14 $24.48 $24.48 $24.39 $24.45 $21.36 67,959
2018-02-13 $24.45 $24.49 $24.43 $24.46 $21.37 96,414
2018-02-12 $24.47 $24.51 $24.42 $24.44 $21.35 77,698
2018-02-09 $24.49 $24.52 $24.43 $24.45 $21.36 68,889
2018-02-08 $24.50 $24.64 $24.45 $24.51 $21.41 64,988
2018-02-07 $24.64 $24.65 $24.51 $24.57 $21.47 46,888
2018-02-06 $24.64 $24.68 $24.57 $24.61 $21.50 78,191
2018-02-05 $24.52 $24.71 $24.52 $24.66 $21.55 101,440
2018-02-02 $24.55 $24.60 $24.53 $24.56 $21.46 82,532
2018-02-01 $24.68 $24.71 $24.61 $24.62 $21.51 115,371
2018-01-31 $24.63 $24.70 $24.63 $24.69 $21.57 69,806
2018-01-30 $24.67 $24.73 $24.65 $24.66 $21.55 119,851
2018-01-29 $24.72 $24.74 $24.69 $24.73 $21.61 137,622
2018-01-26 $24.76 $24.81 $24.72 $24.76 $21.63 129,906
2018-01-25 $24.74 $24.81 $24.74 $24.80 $21.67 125,669
2018-01-24 $24.78 $24.78 $24.73 $24.77 $21.64 72,557
2018-01-23 $24.75 $24.80 $24.75 $24.77 $21.64 306,727
2018-01-22 $24.74 $24.80 $24.72 $24.73 $21.61 158,285
2018-01-19 $24.78 $24.79 $24.73 $24.74 $21.62 70,954
2018-01-18 $24.78 $24.83 $24.77 $24.78 $21.65 370,973
2018-01-17 $24.84 $24.84 $24.79 $24.81 $21.68 84,633
2018-01-16 $24.86 $24.86 $24.81 $24.84 $21.70 195,378
2018-01-12 $24.78 $24.89 $24.78 $24.80 $21.67 232,222
2018-01-11 $24.80 $24.85 $24.78 $24.80 $21.67 168,744
2018-01-10 $24.80 $24.84 $24.76 $24.83 $21.69 312,921
2018-01-09 $24.85 $24.87 $24.82 $24.84 $21.70 145,039
2018-01-08 $24.94 $24.94 $24.86 $24.89 $21.75 124,914
2018-01-05 $24.92 $24.93 $24.89 $24.90 $21.76 66,143
2018-01-04 $24.86 $24.92 $24.86 $24.91 $21.76 92,399
2018-01-03 $24.90 $24.96 $24.89 $24.91 $21.76 386,806
2018-01-02 $24.91 $24.92 $24.86 $24.91 $21.76 69,460
2017-12-29 $24.88 $24.98 $24.88 $24.95 $21.80 487,143
2017-12-28 $24.87 $24.91 $24.86 $24.91 $21.76 714,998
2017-12-27 $24.84 $24.89 $24.83 $24.89 $21.75 377,136
2017-12-26 $24.78 $25.46 $24.77 $24.82 $21.69 207,243
2017-12-22 $24.80 $24.83 $24.73 $24.79 $21.66 271,652
2017-12-21 $24.75 $24.80 $24.71 $24.77 $21.64 314,791
2017-12-20 $24.79 $24.83 $24.77 $24.80 $21.63 155,740
2017-12-19 $24.85 $24.87 $24.80 $24.84 $21.66 162,790
2017-12-18 $24.92 $24.94 $24.87 $24.90 $21.72 291,931
2017-12-15 $24.91 $24.93 $24.87 $24.93 $21.74 146,354
2017-12-14 $24.94 $24.97 $24.90 $24.94 $21.75 272,392
2017-12-13 $24.93 $24.95 $24.87 $24.94 $21.75 319,945
2017-12-12 $24.88 $24.93 $24.87 $24.92 $21.73 132,588
2017-12-11 $24.90 $24.92 $24.88 $24.90 $21.72 146,701
2017-12-08 $24.91 $24.93 $24.90 $24.90 $21.72 87,114
2017-12-07 $24.92 $24.96 $24.88 $24.92 $21.73 179,813
2017-12-06 $24.93 $24.99 $24.92 $24.93 $21.74 68,260
2017-12-05 $24.87 $24.92 $24.87 $24.92 $21.73 58,233
2017-12-04 $24.87 $24.91 $24.87 $24.90 $21.71 179,209
2017-12-01 $24.86 $24.94 $24.86 $24.90 $21.72 119,005
2017-11-30 $25.01 $25.02 $24.96 $24.97 $21.67 105,609
2017-11-29 $25.01 $25.04 $25.01 $25.03 $21.72 64,529
2017-11-28 $25.08 $25.10 $25.05 $25.06 $21.74 36,259
2017-11-27 $25.06 $25.10 $25.04 $25.06 $21.74 74,112
2017-11-24 $25.11 $25.11 $25.05 $25.09 $21.77 186,213
2017-11-22 $25.04 $25.09 $25.04 $25.09 $21.77 54,224
2017-11-21 $25.05 $25.05 $24.98 $25.00 $21.69 119,487
2017-11-20 $25.03 $25.06 $25.01 $25.03 $21.72 114,129
2017-11-17 $25.07 $25.09 $25.05 $25.07 $21.75 52,055
2017-11-16 $25.07 $25.08 $25.03 $25.03 $21.72 70,193
2017-11-15 $25.07 $25.10 $25.04 $25.08 $21.76 661,992
2017-11-14 $25.02 $25.04 $25.00 $25.04 $21.73 99,003
2017-11-13 $25.05 $25.05 $25.00 $25.01 $21.70 43,205
2017-11-10 $25.07 $25.07 $25.01 $25.03 $21.72 82,165
2017-11-09 $25.07 $25.13 $25.07 $25.11 $21.79 97,288
2017-11-08 $25.10 $25.13 $25.08 $25.09 $21.77 42,154
2017-11-07 $25.08 $25.12 $25.08 $25.10 $21.78 56,777
2017-11-06 $25.06 $25.11 $25.05 $25.11 $21.79 46,311
2017-11-03 $25.04 $25.07 $25.01 $25.05 $21.73 170,651
2017-11-02 $25.07 $25.08 $25.03 $25.05 $21.73 164,730
2017-11-01 $25.02 $25.03 $24.99 $25.02 $21.71 45,977
2017-10-31 $25.08 $25.08 $25.05 $25.05 $21.68 54,188
2017-10-30 $25.03 $25.07 $25.03 $25.06 $21.69 100,983
2017-10-27 $24.94 $25.02 $24.94 $25.01 $21.65 48,145
2017-10-26 $24.97 $24.98 $24.93 $24.95 $21.60 41,839
2017-10-25 $24.90 $24.97 $24.90 $24.95 $21.60 39,873
2017-10-24 $24.97 $25.00 $24.95 $24.97 $21.62 78,960
2017-10-23 $25.00 $25.05 $25.00 $25.01 $21.65 121,726
2017-10-20 $25.02 $25.04 $24.99 $24.99 $21.63 52,610
2017-10-19 $25.07 $25.07 $25.01 $25.04 $21.68 74,392
2017-10-18 $25.00 $25.03 $25.00 $25.00 $21.64 55,412
2017-10-17 $25.00 $25.04 $25.00 $25.03 $21.67 48,564
2017-10-16 $25.09 $25.12 $25.04 $25.04 $21.68 59,208
2017-10-13 $25.12 $25.14 $25.09 $25.13 $21.75 34,224
2017-10-12 $25.08 $25.12 $25.07 $25.12 $21.74 86,998
2017-10-11 $25.11 $25.11 $25.08 $25.10 $21.73 45,830
2017-10-10 $25.07 $25.10 $25.07 $25.07 $21.70 119,748
2017-10-09 $25.02 $25.06 $25.00 $25.04 $21.68 31,700
2017-10-06 $24.97 $25.05 $24.97 $25.04 $21.68 64,119
2017-10-05 $25.04 $25.05 $25.02 $25.05 $21.68 61,363
2017-10-04 $25.02 $25.05 $25.02 $25.04 $21.68 62,983
2017-10-03 $25.01 $25.04 $25.01 $25.02 $21.66 100,444
2017-10-02 $25.00 $25.03 $24.98 $24.99 $21.63 35,384
2017-09-29 $25.10 $25.10 $25.01 $25.01 $21.65 25,238
2017-09-28 $25.07 $25.11 $25.06 $25.11 $21.74 30,297
2017-09-27 $25.09 $25.12 $25.08 $25.08 $21.71 33,757
2017-09-26 $25.12 $25.15 $25.12 $25.12 $21.74 76,082
2017-09-25 $25.13 $25.19 $25.11 $25.15 $21.77 43,755
2017-09-22 $25.08 $25.12 $25.07 $25.10 $21.73 126,426
2017-09-21 $25.07 $25.08 $25.04 $25.05 $21.68 46,206
2017-09-20 $25.15 $25.18 $25.06 $25.08 $21.71 30,946
2017-09-19 $25.18 $25.19 $25.17 $25.17 $21.79 56,774
2017-09-18 $25.16 $25.21 $25.16 $25.18 $21.80 37,667
2017-09-15 $25.17 $25.21 $25.17 $25.19 $21.81 45,839
2017-09-14 $25.20 $25.23 $25.19 $25.22 $21.83 39,872
2017-09-13 $25.21 $25.22 $25.19 $25.20 $21.81 34,226
2017-09-12 $25.26 $25.26 $25.21 $25.23 $21.84 42,406
2017-09-11 $25.28 $25.29 $25.25 $25.27 $21.87 26,685
2017-09-08 $25.30 $25.34 $25.30 $25.31 $21.91 30,389
2017-09-07 $25.25 $25.33 $25.25 $25.33 $21.93 38,754
2017-09-06 $25.25 $25.29 $25.22 $25.22 $21.83 93,661
2017-09-05 $25.24 $25.28 $25.22 $25.28 $21.88 37,214
2017-09-01 $25.15 $25.17 $25.14 $25.14 $21.76 19,234
2017-08-31 $25.14 $25.21 $25.14 $25.20 $21.79 54,165
2017-08-30 $25.13 $25.16 $25.12 $25.13 $21.73 202,911
2017-08-29 $25.17 $25.18 $25.14 $25.16 $21.76 72,341
2017-08-28 $25.09 $25.13 $25.09 $25.13 $21.73 31,354
2017-08-25 $25.09 $25.11 $25.04 $25.10 $21.71 43,756
2017-08-24 $25.08 $25.10 $25.08 $25.08 $21.69 45,269
2017-08-23 $25.07 $25.13 $25.07 $25.11 $21.72 38,806
2017-08-22 $25.05 $25.10 $25.05 $25.06 $21.67 56,612
2017-08-21 $25.08 $25.10 $25.07 $25.08 $21.69 104,919
2017-08-18 $25.11 $25.11 $25.07 $25.09 $21.70 61,271
2017-08-17 $25.04 $25.11 $25.04 $25.08 $21.69 110,191
2017-08-16 $24.98 $25.08 $24.98 $25.05 $21.66 114,799
2017-08-15 $25.00 $25.04 $24.99 $25.02 $21.64 54,989
2017-08-14 $25.12 $25.14 $25.06 $25.06 $21.67 112,459
2017-08-11 $25.13 $25.16 $25.12 $25.16 $21.76 41,313
2017-08-10 $25.15 $25.16 $25.13 $25.15 $21.75 77,350
2017-08-09 $25.12 $25.16 $25.12 $25.13 $21.73 65,253
2017-08-08 $25.07 $25.09 $25.06 $25.09 $21.70 57,211
2017-08-07 $25.05 $25.08 $25.04 $25.06 $21.67 44,119
2017-08-04 $25.05 $25.06 $25.01 $25.06 $21.67 63,453
2017-08-03 $25.02 $25.07 $25.02 $25.06 $21.67 66,774
2017-08-02 $25.05 $25.05 $25.01 $25.03 $21.65 45,885
2017-08-01 $25.08 $25.08 $25.00 $25.05 $21.66 78,206
2017-07-31 $25.05 $25.07 $25.04 $25.05 $21.65 41,286
2017-07-28 $25.05 $25.07 $25.02 $25.07 $21.66 26,901
2017-07-27 $25.01 $25.04 $25.00 $25.03 $21.63 30,749
2017-07-26 $24.94 $25.04 $24.92 $25.01 $21.61 42,095
2017-07-25 $24.98 $24.98 $24.94 $24.94 $21.56 117,056
2017-07-24 $24.98 $25.01 $24.98 $25.01 $21.61 46,422
2017-07-21 $25.01 $25.01 $24.98 $25.00 $21.60 44,438
2017-07-20 $25.06 $25.08 $24.95 $24.96 $21.57 68,537
2017-07-19 $25.02 $25.04 $25.01 $25.04 $21.64 890,037
2017-07-18 $25.00 $25.04 $24.99 $25.01 $21.61 60,432
2017-07-17 $24.96 $24.97 $24.93 $24.97 $21.58 58,751
2017-07-14 $24.97 $24.97 $24.91 $24.95 $21.56 67,615
2017-07-13 $24.91 $24.93 $24.89 $24.91 $21.53 53,285
2017-07-12 $24.93 $24.95 $24.89 $24.93 $21.54 48,470
2017-07-11 $24.79 $24.85 $24.79 $24.85 $21.47 92,417
2017-07-10 $24.79 $24.83 $24.78 $24.80 $21.43 49,592
2017-07-07 $24.82 $24.84 $24.77 $24.79 $21.42 119,631
2017-07-06 $24.86 $24.87 $24.84 $24.85 $21.48 49,575
2017-07-05 $24.86 $24.90 $24.86 $24.90 $21.52 80,155
2017-07-03 $24.90 $24.90 $24.84 $24.87 $21.49 45,988
2017-06-30 $25.00 $25.03 $24.95 $24.96 $21.51 26,149
2017-06-29 $25.02 $25.03 $24.98 $25.01 $21.55 51,633
2017-06-28 $25.05 $25.10 $25.04 $25.10 $21.63 65,058
2017-06-27 $25.14 $25.14 $25.02 $25.03 $21.57 102,022
2017-06-26 $25.11 $25.13 $25.10 $25.10 $21.63 36,626
2017-06-23 $25.09 $25.10 $25.07 $25.08 $21.61 86,379
2017-06-22 $25.04 $25.08 $25.02 $25.08 $21.61 50,131
2017-06-21 $24.98 $25.02 $24.98 $25.01 $21.55 63,405
2017-06-20 $24.97 $25.01 $24.96 $24.99 $21.53 69,596
2017-06-19 $25.01 $25.04 $24.98 $24.98 $21.52 51,548
2017-06-16 $25.04 $25.06 $25.03 $25.05 $21.58 51,905
2017-06-15 $25.01 $25.03 $24.99 $25.01 $21.55 60,381
2017-06-14 $25.12 $25.17 $25.07 $25.09 $21.62 86,172
2017-06-13 $25.09 $25.12 $25.09 $25.11 $21.64 123,726
2017-06-12 $25.14 $25.14 $25.10 $25.10 $21.63 49,814
2017-06-09 $25.17 $25.17 $25.14 $25.14 $21.66 99,002
2017-06-08 $25.15 $25.19 $25.12 $25.18 $21.70 52,271
2017-06-07 $25.22 $25.22 $25.18 $25.20 $21.71 44,933
2017-06-06 $25.24 $25.26 $25.22 $25.26 $21.76 41,883
2017-06-05 $25.19 $25.23 $25.17 $25.20 $21.71 56,529
2017-06-02 $25.17 $25.27 $25.17 $25.26 $21.76 51,543
2017-06-01 $25.14 $25.28 $25.14 $25.17 $21.69 236,331
2017-05-31 $25.30 $25.30 $25.14 $25.22 $21.71 266,818
2017-05-30 $25.17 $25.21 $25.16 $25.20 $21.70 53,818
2017-05-26 $25.16 $25.18 $25.14 $25.15 $21.65 30,460
2017-05-25 $25.13 $25.16 $25.11 $25.14 $21.64 71,512
2017-05-24 $25.12 $25.16 $25.09 $25.16 $21.66 55,725
2017-05-23 $25.18 $25.18 $25.12 $25.14 $21.64 74,128
2017-05-22 $25.15 $25.19 $25.13 $25.17 $21.67 51,457
2017-05-19 $25.17 $25.19 $25.16 $25.19 $21.69 46,115
2017-05-18 $25.15 $25.18 $25.10 $25.14 $21.64 80,321
2017-05-17 $25.11 $25.17 $25.11 $25.17 $21.67 34,126
2017-05-16 $25.05 $25.06 $25.01 $25.05 $21.57 103,238
2017-05-15 $25.09 $25.09 $25.04 $25.04 $21.56 37,915
2017-05-12 $25.07 $25.09 $25.04 $25.09 $21.60 73,581
2017-05-11 $25.01 $25.08 $25.01 $25.06 $21.58 91,215
2017-05-10 $25.01 $25.01 $24.95 $24.98 $21.50 57,889
2017-05-09 $24.98 $24.98 $24.93 $24.95 $21.48 28,836
2017-05-08 $25.03 $25.03 $24.96 $24.98 $21.51 54,873
2017-05-05 $25.03 $25.05 $25.01 $25.05 $21.57 73,967
2017-05-04 $25.03 $25.03 $24.99 $25.02 $21.54 39,351
2017-05-03 $25.11 $25.14 $25.06 $25.10 $21.61 67,322
2017-05-02 $25.17 $25.18 $25.14 $25.15 $21.65 35,634
2017-05-01 $25.20 $25.20 $25.14 $25.17 $21.67 49,268
2017-04-28 $25.24 $25.30 $25.24 $25.26 $21.68 140,521
2017-04-27 $25.22 $25.26 $25.22 $25.26 $21.68 165,799
2017-04-26 $25.21 $25.25 $25.20 $25.22 $21.65 61,740
2017-04-25 $25.23 $25.25 $25.19 $25.19 $21.62 68,071
2017-04-24 $25.23 $25.25 $25.21 $25.23 $21.66 73,610
2017-04-21 $25.30 $25.30 $25.24 $25.27 $21.69 43,260
2017-04-20 $25.34 $25.35 $25.25 $25.25 $21.67 75,556
2017-04-19 $25.29 $25.30 $25.26 $25.27 $21.69 97,091
2017-04-18 $25.30 $25.33 $25.27 $25.31 $21.72 46,336
2017-04-17 $25.31 $25.32 $25.24 $25.28 $21.70 141,406
2017-04-13 $25.33 $25.43 $25.32 $25.32 $21.73 45,930
2017-04-12 $25.22 $25.30 $25.22 $25.30 $21.72 192,395
2017-04-11 $25.18 $25.23 $25.18 $25.20 $21.63 184,130
2017-04-10 $25.18 $25.22 $25.14 $25.16 $21.60 67,886
2017-04-07 $25.24 $25.25 $25.14 $25.16 $21.60 107,330
2017-04-06 $25.27 $25.27 $25.20 $25.23 $21.66 570
2017-04-05 $25.22 $25.28 $25.20 $25.27 $21.69 1,174
2017-04-04 $25.23 $25.26 $25.18 $25.19 $21.62 68,749
2017-04-03 $25.22 $25.25 $25.19 $25.24 $21.67 170,413
2017-03-31 $25.27 $25.32 $25.26 $25.31 $21.63 67,423
2017-03-30 $25.27 $25.27 $25.21 $25.22 $21.56 86,387
2017-03-29 $25.25 $25.28 $25.24 $25.27 $21.60 46,153
2017-03-28 $25.26 $25.27 $25.19 $25.21 $21.55 99,892
2017-03-27 $25.30 $25.30 $25.25 $25.27 $21.60 58,143
2017-03-24 $25.21 $25.27 $25.20 $25.23 $21.57 130,458
2017-03-23 $25.21 $25.24 $25.18 $25.21 $21.55 44,209
2017-03-22 $25.22 $25.24 $25.18 $25.22 $21.56 130,549
2017-03-21 $25.17 $25.22 $25.17 $25.19 $21.53 87,264
2017-03-20 $25.15 $25.19 $25.14 $25.18 $21.53 48,211
2017-03-17 $25.13 $25.15 $25.12 $25.15 $21.50 119,874
2017-03-16 $25.11 $25.13 $25.08 $25.11 $21.46 83,356
2017-03-15 $24.96 $25.13 $24.94 $25.12 $21.47 72,886
2017-03-14 $24.91 $24.95 $24.91 $24.93 $21.31 86,922
2017-03-13 $24.96 $24.98 $24.93 $24.95 $21.33 228,665
2017-03-10 $25.00 $25.00 $24.95 $24.99 $21.36 71,659
2017-03-09 $24.98 $25.00 $24.94 $24.95 $21.33 96,584
2017-03-08 $25.03 $25.08 $24.98 $24.98 $21.35 225,502
2017-03-07 $25.11 $25.12 $25.07 $25.08 $21.44 81,422
2017-03-06 $25.11 $25.14 $25.10 $25.13 $21.48 89,251
2017-03-03 $25.12 $25.14 $25.04 $25.12 $21.47 77,349
2017-03-02 $25.10 $25.14 $25.04 $25.07 $21.43 136,939
2017-03-01 $26.19 $26.19 $25.08 $25.14 $21.49 1,227
2017-02-28 $25.27 $25.28 $25.23 $25.25 $21.58 105,960
2017-02-27 $25.32 $25.35 $25.24 $25.25 $21.58 43,135
2017-02-24 $25.30 $25.35 $25.30 $25.33 $21.65 138,649
2017-02-23 $25.26 $25.32 $25.25 $25.29 $21.62 160,252
2017-02-22 $25.20 $25.23 $25.15 $25.23 $21.57 85,128
2017-02-21 $25.17 $25.22 $25.17 $25.20 $21.54 99,375
2017-02-17 $25.21 $25.22 $25.18 $25.20 $21.54 64,667
2017-02-16 $25.16 $25.20 $25.14 $25.18 $21.52 115,623
2017-02-15 $25.09 $25.13 $25.07 $25.13 $21.48 100,591
2017-02-14 $25.21 $25.21 $25.05 $25.10 $21.45 194,524
2017-02-13 $25.18 $25.21 $25.15 $25.17 $21.51 87,192
2017-02-10 $25.19 $25.23 $25.17 $25.20 $21.54 97,961
2017-02-09 $25.22 $25.23 $25.17 $25.20 $21.54 111,752
2017-02-08 $25.27 $25.29 $25.20 $25.24 $21.57 66,848
2017-02-07 $25.24 $25.26 $25.21 $25.22 $21.56 63,934
2017-02-06 $25.27 $25.27 $25.22 $25.24 $21.57 65,541
2017-02-03 $25.26 $25.30 $25.17 $25.19 $21.53 146,763
2017-02-02 $25.22 $25.27 $25.17 $25.22 $21.56 199,898
2017-02-01 $25.16 $25.25 $25.15 $25.19 $21.53 152,245
2017-01-31 $25.20 $25.23 $25.18 $25.22 $21.56 79,969
2017-01-30 $25.14 $25.20 $25.14 $25.17 $21.51 90,847
2017-01-27 $25.15 $25.20 $25.13 $25.15 $21.50 78,655
2017-01-26 $25.13 $25.14 $25.06 $25.11 $21.46 145,409
2017-01-25 $25.13 $25.13 $25.05 $25.08 $21.44 126,760
2017-01-24 $25.15 $25.18 $25.13 $25.15 $21.50 84,085
2017-01-23 $25.12 $25.19 $25.10 $25.17 $21.51 89,890
2017-01-20 $25.10 $25.14 $25.03 $25.13 $21.48 183,109
2017-01-19 $25.03 $25.09 $25.01 $25.08 $21.44 192,363
2017-01-18 $25.15 $25.20 $25.07 $25.07 $21.43 96,701
2017-01-17 $25.29 $25.29 $25.16 $25.18 $21.52 107,449
2017-01-13 $25.12 $25.14 $25.05 $25.10 $21.45 170,210
2017-01-12 $25.21 $25.24 $25.13 $25.16 $21.51 131,698
2017-01-11 $25.15 $25.21 $25.11 $25.14 $21.49 143,731
2017-01-10 $25.05 $25.11 $25.05 $25.09 $21.45 98,491
2017-01-09 $25.05 $25.09 $25.03 $25.08 $21.44 73,865
2017-01-06 $25.03 $25.07 $25.01 $25.04 $21.40 59,575
2017-01-05 $25.02 $25.13 $25.00 $25.11 $21.46 91,604
2017-01-04 $24.98 $25.05 $24.96 $25.03 $21.40 268,506
2017-01-03 $24.91 $25.04 $24.90 $25.04 $21.40 161,682
2016-12-30 $25.03 $25.14 $24.95 $25.02 $21.39 236,067
2016-12-29 $24.90 $24.95 $24.89 $24.94 $21.32 106,150
2016-12-28 $24.84 $24.90 $24.83 $24.88 $21.27 68,694
2016-12-27 $24.84 $24.86 $24.80 $24.84 $21.23 70,027
2016-12-23 $24.86 $24.89 $24.81 $24.89 $21.28 47,083
2016-12-22 $24.75 $24.84 $24.75 $24.84 $21.23 114,879
2016-12-21 $24.87 $24.87 $24.78 $24.80 $21.17 77,783
2016-12-20 $24.71 $24.80 $24.71 $24.78 $21.15 96,423
2016-12-19 $24.74 $24.75 $24.69 $24.73 $21.11 116,406
2016-12-16 $24.70 $24.71 $24.62 $24.66 $21.05 71,507
2016-12-15 $24.72 $24.74 $24.67 $24.67 $21.06 69,503
2016-12-14 $25.02 $25.04 $24.79 $24.79 $21.16 88,072
2016-12-13 $25.02 $25.05 $24.97 $24.98 $21.32 120,826
2016-12-12 $25.02 $25.05 $25.00 $25.02 $21.36 89,098
2016-12-09 $25.08 $25.08 $24.97 $25.01 $21.35 53,091
2016-12-08 $25.06 $25.10 $25.02 $25.06 $21.39 129,992
2016-12-07 $25.05 $25.08 $25.04 $25.05 $21.38 76,695
2016-12-06 $25.02 $25.06 $25.00 $25.05 $21.38 167,358
2016-12-05 $24.97 $25.08 $24.96 $25.02 $21.36 53,801
2016-12-02 $25.00 $25.07 $24.97 $24.97 $21.31 105,318
2016-12-01 $24.95 $25.04 $24.94 $24.98 $21.32 165,272
2016-11-30 $25.95 $25.95 $25.00 $25.07 $21.35 114,425
2016-11-29 $24.95 $25.06 $24.93 $25.05 $21.33 121,035
2016-11-28 $25.06 $25.07 $25.00 $25.00 $21.29 71,578
2016-11-25 $25.01 $25.04 $24.98 $25.02 $21.31 55,602
2016-11-23 $25.04 $25.07 $24.99 $25.05 $21.34 380,332
2016-11-22 $25.09 $25.13 $25.06 $25.12 $21.40 138,641
2016-11-21 $25.10 $25.10 $25.05 $25.07 $21.35 72,026
2016-11-18 $25.10 $25.15 $25.02 $25.04 $21.33 126,674
2016-11-17 $25.17 $25.18 $25.08 $25.12 $21.40 192,146
2016-11-16 $25.02 $25.13 $25.02 $25.13 $21.40 92,204
2016-11-15 $25.05 $25.15 $25.05 $25.08 $21.36 120,996
2016-11-14 $25.27 $25.27 $25.07 $25.10 $21.38 70,473
2016-11-11 $25.34 $25.34 $25.25 $25.26 $21.51 88,774
2016-11-10 $25.35 $25.39 $25.30 $25.31 $21.56 51,346
2016-11-09 $25.47 $25.50 $25.32 $25.32 $21.57 58,938
2016-11-08 $25.45 $25.46 $25.41 $25.44 $21.67 134,990
2016-11-07 $25.48 $25.49 $25.44 $25.47 $21.69 296,481
2016-11-04 $25.44 $25.50 $25.42 $25.47 $21.69 41,832
2016-11-03 $25.47 $25.49 $25.43 $25.45 $21.68 60,010
2016-11-02 $25.47 $25.50 $25.45 $25.49 $21.71 118,523
2016-11-01 $25.44 $25.49 $25.43 $25.49 $21.71 129,926
2016-10-31 $25.47 $25.48 $25.45 $25.47 $21.69 62,662
2016-10-28 $25.40 $25.46 $25.39 $25.45 $21.68 80,318
2016-10-27 $25.44 $25.44 $25.39 $25.42 $21.65 96,234
2016-10-26 $25.43 $25.47 $25.43 $25.46 $21.68 30,717
2016-10-25 $25.46 $25.48 $25.43 $25.45 $21.68 239,933
2016-10-24 $25.45 $25.47 $25.43 $25.47 $21.69 70,927
2016-10-21 $25.48 $25.52 $25.46 $25.49 $21.71 39,814
2016-10-20 $25.49 $25.51 $25.46 $25.49 $21.71 39,162
2016-10-19 $25.46 $25.52 $25.46 $25.52 $21.74 60,432
2016-10-18 $25.46 $25.51 $25.46 $25.50 $21.72 88,679
2016-10-17 $25.44 $25.48 $25.43 $25.48 $21.70 41,020
2016-10-14 $25.39 $25.43 $25.38 $25.41 $21.64 220,416
2016-10-13 $25.35 $25.41 $25.35 $25.40 $21.63 82,863
2016-10-12 $25.34 $25.38 $25.31 $25.34 $21.58 24,591
2016-10-11 $25.35 $25.38 $25.35 $25.36 $21.60 35,388
2016-10-10 $25.33 $25.40 $25.33 $25.36 $21.60 64,094
2016-10-07 $25.39 $25.40 $25.34 $25.38 $21.62 24,544
2016-10-06 $25.36 $25.40 $25.35 $25.35 $21.59 24,866
2016-10-05 $25.39 $25.41 $25.35 $25.36 $21.60 67,910
2016-10-04 $25.45 $25.45 $25.38 $25.38 $21.62 37,125
2016-10-03 $25.50 $25.51 $25.45 $25.46 $21.68 56,439
2016-09-30 $25.49 $25.51 $25.48 $25.48 $21.70 211,349
2016-09-29 $25.45 $25.52 $25.45 $25.50 $21.72 220,184
2016-09-28 $25.48 $25.52 $25.47 $25.48 $21.70 52,986
2016-09-27 $25.42 $25.45 $25.40 $25.43 $21.66 119,816
2016-09-26 $25.46 $25.46 $25.42 $25.43 $21.66 49,689
2016-09-23 $25.40 $25.44 $25.39 $25.44 $21.67 128,488
2016-09-22 $25.31 $25.40 $25.31 $25.37 $21.61 95,587
2016-09-21 $25.22 $25.30 $25.22 $25.29 $21.54 120,085
2016-09-20 $25.24 $25.28 $25.22 $25.25 $21.51 58,497
2016-09-19 $25.26 $25.28 $25.24 $25.27 $21.52 42,631
2016-09-16 $25.24 $25.28 $25.24 $25.26 $21.51 50,409
2016-09-15 $25.21 $25.26 $25.19 $25.24 $21.50 40,030
2016-09-14 $25.19 $25.22 $25.18 $25.19 $21.45 38,340
2016-09-13 $25.23 $25.24 $25.14 $25.19 $21.45 59,612
2016-09-12 $25.18 $25.26 $25.18 $25.23 $21.49 39,018
2016-09-09 $25.24 $25.26 $25.19 $25.21 $21.47 44,902
2016-09-08 $25.34 $25.37 $25.31 $25.31 $21.56 37,460
2016-09-07 $25.37 $25.38 $25.35 $25.36 $21.60 61,771
2016-09-06 $25.25 $25.35 $25.21 $25.35 $21.59 25,977
2016-09-02 $25.26 $25.26 $25.22 $25.22 $21.48 43,462
2016-09-01 $25.20 $25.27 $25.18 $25.23 $21.49 77,481
2016-08-31 $25.35 $25.35 $25.30 $25.31 $21.49 51,190
2016-08-30 $25.33 $25.35 $25.32 $25.34 $21.51 50,277
2016-08-29 $25.33 $25.35 $25.31 $25.35 $21.52 70,963
2016-08-26 $25.42 $25.47 $25.28 $25.31 $21.49 133,819
2016-08-25 $25.41 $25.42 $25.39 $25.40 $21.57 76,743
2016-08-24 $25.45 $25.45 $25.39 $25.40 $21.57 61,897
2016-08-23 $25.43 $25.44 $25.42 $25.43 $21.59 102,382
2016-08-22 $25.43 $25.43 $25.39 $25.40 $21.57 54,894
2016-08-19 $25.39 $25.40 $25.35 $25.40 $21.57 72,626
2016-08-18 $25.39 $25.44 $25.39 $25.42 $21.58 74,810
2016-08-17 $25.31 $25.38 $25.31 $25.35 $21.52 57,783
2016-08-16 $25.27 $25.32 $25.26 $25.31 $21.49 73,136
2016-08-15 $25.35 $25.40 $25.34 $25.34 $21.52 58,130
2016-08-12 $25.41 $25.41 $25.36 $25.40 $21.57 61,800
2016-08-11 $25.36 $25.39 $25.31 $25.31 $21.49 120,811
2016-08-10 $25.39 $25.40 $25.36 $25.39 $21.56 72,768
2016-08-09 $25.35 $25.38 $25.33 $25.38 $21.55 41,322
2016-08-08 $25.34 $25.40 $25.34 $25.34 $21.52 101,279
2016-08-05 $25.40 $25.40 $25.33 $25.34 $21.52 73,272
2016-08-04 $25.42 $25.47 $25.39 $25.44 $21.60 57,923
2016-08-03 $25.29 $25.37 $25.27 $25.34 $21.52 114,715
2016-08-02 $25.32 $25.33 $25.29 $25.31 $21.49 103,361
2016-08-01 $25.56 $25.56 $25.34 $25.35 $21.52 149,552
2016-07-29 $25.54 $25.58 $25.52 $25.58 $21.64 65,530
2016-07-28 $25.46 $25.51 $25.46 $25.49 $21.56 80,762
2016-07-27 $25.41 $25.46 $25.38 $25.44 $21.52 120,608
2016-07-26 $25.39 $25.42 $25.37 $25.41 $21.49 94,800
2016-07-25 $25.42 $25.44 $25.37 $25.41 $21.49 58,408
2016-07-22 $25.44 $25.47 $25.42 $25.43 $21.51 90,365
2016-07-21 $25.44 $25.49 $25.42 $25.48 $21.55 50,721
2016-07-20 $25.42 $25.47 $25.42 $25.46 $21.54 92,587
2016-07-19 $25.52 $25.52 $25.48 $25.50 $21.57 77,740
2016-07-18 $25.51 $25.53 $25.47 $25.49 $21.56 50,357
2016-07-15 $25.50 $25.52 $25.47 $25.48 $21.55 79,972
2016-07-14 $25.60 $25.60 $25.52 $25.54 $21.60 45,512
2016-07-13 $25.63 $25.63 $25.55 $25.56 $21.62 108,495
2016-07-12 $25.58 $25.60 $25.54 $25.57 $21.63 101,153
2016-07-11 $25.64 $25.67 $25.58 $25.60 $21.65 73,497
2016-07-08 $25.63 $25.70 $25.63 $25.66 $21.70 52,814
2016-07-07 $25.68 $25.70 $25.64 $25.65 $21.70 88,783
2016-07-06 $25.66 $25.71 $25.63 $25.70 $21.74 100,801
2016-07-05 $25.64 $25.68 $25.61 $25.68 $21.72 40,341
2016-07-01 $25.63 $25.71 $25.59 $25.66 $21.70 83,840
2016-06-30 $25.59 $25.66 $25.58 $25.65 $21.60 34,299
2016-06-29 $25.57 $25.62 $25.57 $25.58 $21.54 40,753
2016-06-28 $25.52 $25.59 $25.50 $25.59 $21.55 65,712
2016-06-27 $25.52 $25.58 $25.50 $25.51 $21.48 58,483
2016-06-24 $25.53 $25.56 $25.49 $25.53 $21.50 60,486
2016-06-23 $25.40 $25.44 $25.39 $25.43 $21.42 77,224
2016-06-22 $25.36 $25.43 $25.34 $25.42 $21.41 69,598
2016-06-21 $25.39 $25.43 $25.35 $25.36 $21.36 70,731
2016-06-20 $25.46 $25.48 $25.40 $25.42 $21.41 57,935
2016-06-17 $25.51 $25.52 $25.47 $25.48 $21.46 145,089
2016-06-16 $25.57 $25.57 $25.51 $25.54 $21.51 47,086
2016-06-15 $25.47 $25.60 $25.47 $25.56 $21.52 132,902
2016-06-14 $25.49 $25.52 $25.46 $25.49 $21.47 86,050
2016-06-13 $25.52 $25.52 $25.47 $25.51 $21.48 50,854
2016-06-10 $25.48 $25.54 $25.48 $25.53 $21.50 60,078
2016-06-09 $25.50 $25.50 $25.46 $25.49 $21.47 43,846
2016-06-08 $25.46 $25.49 $25.46 $25.47 $21.45 60,078
2016-06-07 $25.42 $25.47 $25.41 $25.46 $21.44 113,227
2016-06-06 $25.36 $25.42 $25.34 $25.37 $21.36 181,073
2016-06-03 $25.38 $25.40 $25.34 $25.39 $21.38 56,100
2016-06-02 $25.20 $25.25 $25.20 $25.24 $21.25 157,390
2016-06-01 $25.18 $25.25 $25.15 $25.15 $21.18 53,712
2016-05-31 $25.16 $25.21 $25.14 $25.17 $21.20 88,313
2016-05-27 $25.26 $25.29 $25.17 $25.18 $21.20 43,868
2016-05-26 $25.22 $25.26 $25.22 $25.24 $21.26 97,649
2016-05-25 $25.16 $25.22 $25.16 $25.19 $21.21 105,277
2016-05-24 $25.16 $25.18 $25.13 $25.16 $21.19 198,530
2016-05-23 $25.17 $25.20 $25.14 $25.18 $21.20 150,585
2016-05-20 $25.22 $25.22 $25.17 $25.20 $21.22 122,580
2016-05-19 $25.18 $25.20 $25.14 $25.18 $21.20 75,374
2016-05-18 $25.28 $25.31 $25.16 $25.17 $21.20 88,507
2016-05-17 $25.34 $25.39 $25.34 $25.34 $21.34 143,571
2016-05-16 $25.37 $25.37 $25.33 $25.35 $21.35 83,275
2016-05-13 $25.32 $25.36 $25.31 $25.35 $21.35 134,046
2016-05-12 $25.34 $25.34 $25.31 $25.32 $21.32 170,386
2016-05-11 $25.38 $25.41 $25.34 $25.36 $21.36 73,118
2016-05-10 $25.31 $25.37 $25.31 $25.37 $21.36 121,462
2016-05-09 $25.35 $25.35 $25.30 $25.31 $21.31 102,249
2016-05-06 $25.37 $25.37 $25.29 $25.31 $21.31 210,674
2016-05-05 $25.30 $25.36 $25.29 $25.36 $21.36 175,918
2016-05-04 $25.30 $25.32 $25.27 $25.32 $21.32 122,883
2016-05-03 $25.30 $25.34 $25.28 $25.30 $21.30 98,477
2016-05-02 $25.27 $25.29 $25.23 $25.27 $21.28 105,759
2016-04-29 $25.28 $25.35 $25.28 $25.31 $21.32 208,076
2016-04-28 $25.25 $25.35 $25.25 $25.33 $21.33 376,249
2016-04-27 $25.19 $25.24 $25.15 $25.23 $21.25 156,094
2016-04-26 $25.16 $25.16 $25.11 $25.12 $21.15 198,718
2016-04-25 $25.15 $25.18 $25.11 $25.13 $21.16 194,865
2016-04-22 $25.17 $25.19 $25.14 $25.17 $21.20 101,402
2016-04-21 $25.13 $25.18 $25.13 $25.15 $21.18 114,744
2016-04-20 $25.24 $25.26 $25.16 $25.16 $21.19 121,018
2016-04-19 $25.19 $25.24 $25.19 $25.22 $21.24 210,386
2016-04-18 $25.15 $25.20 $25.15 $25.17 $21.20 84,708
2016-04-15 $25.14 $25.22 $25.14 $25.21 $21.23 138,047
2016-04-14 $25.15 $25.20 $25.14 $25.14 $21.17 111,036
2016-04-13 $25.16 $25.22 $25.16 $25.22 $21.24 104,662
2016-04-12 $25.24 $25.24 $25.18 $25.20 $21.22 191,172
2016-04-11 $25.28 $25.32 $25.25 $25.26 $21.27 103,988
2016-04-08 $25.32 $25.32 $25.29 $25.31 $21.31 205,659
2016-04-07 $25.32 $25.34 $25.31 $25.32 $21.32 57,461
2016-04-06 $25.27 $25.28 $25.23 $25.25 $21.26 56,223
2016-04-05 $25.31 $25.31 $25.27 $25.28 $21.29 126,798
2016-04-04 $25.30 $25.32 $25.27 $25.29 $21.30 77,773
2016-04-01 $25.26 $25.31 $25.24 $25.29 $21.30 62,635
2016-03-31 $25.25 $25.30 $25.25 $25.28 $21.29 46,858
2016-03-30 $25.21 $25.27 $25.19 $25.24 $21.26 22,051
2016-03-29 $25.02 $25.21 $25.01 $25.18 $21.20 31,471
2016-03-28 $25.01 $25.02 $24.98 $24.99 $21.04 40,848
2016-03-24 $25.00 $25.02 $24.97 $24.97 $21.03 37,489
2016-03-23 $25.05 $25.05 $25.01 $25.01 $21.06 28,900
2016-03-22 $25.09 $25.11 $25.01 $25.03 $21.08 27,306
2016-03-21 $25.02 $25.13 $25.02 $25.07 $21.11 242,653
2016-03-18 $25.08 $25.13 $25.08 $25.08 $21.12 218,827
2016-03-17 $25.00 $25.08 $25.00 $25.02 $21.07 47,463
2016-03-16 $24.75 $24.98 $24.75 $24.97 $21.03 37,508
2016-03-15 $24.79 $24.79 $24.73 $24.73 $20.83 109,249
2016-03-14 $24.79 $24.82 $24.77 $24.77 $20.86 25,604
2016-03-11 $24.79 $24.83 $24.78 $24.81 $20.89 38,600
2016-03-10 $24.86 $24.87 $24.78 $24.78 $20.87 78,970
2016-03-09 $24.85 $24.89 $24.85 $24.89 $20.96 85,552
2016-03-08 $24.88 $24.91 $24.84 $24.88 $20.95 29,278
2016-03-07 $24.86 $24.86 $24.80 $24.81 $20.89 21,661
2016-03-04 $24.91 $24.92 $24.85 $24.89 $20.96 35,549
2016-03-03 $24.86 $24.95 $24.86 $24.92 $20.99 42,882
2016-03-02 $24.83 $24.89 $24.81 $24.86 $20.94 35,715
2016-03-01 $24.92 $24.92 $24.82 $24.88 $20.95 33,662
2016-02-29 $24.83 $24.92 $24.83 $24.89 $20.96 50,893
2016-02-26 $24.86 $24.88 $24.83 $24.86 $20.94 33,145
2016-02-25 $24.85 $24.93 $24.85 $24.91 $20.98 46,662
2016-02-24 $24.82 $24.87 $24.79 $24.80 $20.88 66,071
2016-02-23 $24.67 $24.98 $24.63 $24.77 $20.86 43,946
2016-02-22 $24.68 $24.73 $24.68 $24.70 $20.80 97,055
2016-02-19 $24.65 $24.70 $24.63 $24.66 $20.77 47,753
2016-02-18 $24.61 $24.69 $24.61 $24.65 $20.76 47,745
2016-02-17 $24.63 $24.98 $24.59 $24.61 $20.72 85,400
2016-02-16 $24.62 $24.67 $24.62 $24.63 $20.74 53,876
2016-02-12 $24.73 $24.76 $24.66 $24.69 $20.79 96,415
2016-02-11 $24.71 $24.78 $24.69 $24.73 $20.83 102,713
2016-02-10 $24.65 $24.70 $24.64 $24.70 $20.80 181,335
2016-02-09 $24.66 $24.66 $24.61 $24.64 $20.75 29,328
2016-02-08 $24.69 $24.74 $24.66 $24.66 $20.77 64,039
2016-02-05 $24.71 $24.74 $24.67 $24.71 $20.81 40,258
2016-02-04 $24.78 $24.79 $24.74 $24.75 $20.84 27,861
2016-02-03 $24.74 $24.84 $24.74 $24.76 $20.85 56,307
2016-02-02 $24.74 $24.75 $24.71 $24.74 $20.83 42,712
2016-02-01 $24.70 $24.72 $24.65 $24.70 $20.80 138,964
2016-01-29 $24.70 $24.77 $24.68 $24.76 $20.85 68,426
2016-01-28 $24.60 $24.67 $24.60 $24.67 $20.78 100,431
2016-01-27 $24.51 $24.61 $24.51 $24.61 $20.72 101,288
2016-01-26 $24.51 $24.56 $24.51 $24.54 $20.67 50,726
2016-01-25 $24.48 $24.53 $24.46 $24.53 $20.66 98,130
2016-01-22 $24.47 $24.49 $24.44 $24.49 $20.62 110,976
2016-01-21 $24.52 $24.55 $24.45 $24.48 $20.62 152,879
2016-01-20 $24.53 $24.56 $24.47 $24.52 $20.65 129,657
2016-01-19 $24.53 $24.53 $24.48 $24.50 $20.63 43,662
2016-01-15 $24.55 $24.58 $24.50 $24.51 $20.64 144,717
2016-01-14 $24.56 $24.56 $24.48 $24.52 $20.65 82,549
2016-01-13 $24.48 $24.55 $24.47 $24.50 $20.63 48,590
2016-01-12 $24.44 $24.50 $24.44 $24.46 $20.60 73,306
2016-01-11 $24.46 $24.51 $24.41 $24.43 $20.57 144,176
2016-01-08 $24.48 $24.53 $24.47 $24.53 $20.66 108,195
2016-01-07 $24.47 $24.51 $24.44 $24.48 $20.62 123,958
2016-01-06 $24.44 $24.48 $24.41 $24.47 $20.60 122,731
2016-01-05 $24.40 $24.45 $24.39 $24.44 $20.58 254,354
2016-01-04 $24.43 $24.46 $24.39 $24.43 $20.57 64,926
2015-12-31 $24.33 $24.39 $24.32 $24.32 $20.48 60,676
2015-12-30 $24.28 $24.31 $24.26 $24.29 $20.46 53,732
2015-12-29 $24.32 $24.33 $24.26 $24.28 $20.44 132,543
2015-12-28 $24.32 $24.37 $24.32 $24.33 $20.48 210,338
2015-12-24 $24.32 $24.37 $24.32 $24.35 $20.51 48,888
2015-12-23 $24.28 $24.34 $24.28 $24.33 $20.49 116,709
2015-12-22 $24.33 $24.33 $24.29 $24.30 $20.46 25,119
2015-12-21 $24.34 $24.36 $24.32 $24.34 $20.50 114,404
2015-12-18 $24.33 $24.40 $24.32 $24.36 $20.51 80,744
2015-12-17 $24.28 $24.33 $24.27 $24.33 $20.49 63,948
2015-12-16 $24.31 $24.34 $24.21 $24.26 $20.43 81,477
2015-12-15 $24.32 $24.35 $24.31 $24.33 $20.49 206,896
2015-12-14 $24.39 $24.40 $24.32 $24.34 $20.50 34,085
2015-12-11 $24.42 $24.48 $24.41 $24.47 $20.60 44,207
2015-12-10 $24.42 $24.42 $24.35 $24.37 $20.52 84,146
2015-12-09 $24.43 $24.47 $24.34 $24.43 $20.57 39,184
2015-12-08 $24.43 $24.48 $24.42 $24.45 $20.59 44,465
2015-12-07 $24.43 $24.48 $24.43 $24.45 $20.59 47,614
2015-12-04 $24.49 $24.54 $24.46 $24.46 $20.60 22,494
2015-12-03 $24.49 $24.49 $24.42 $24.44 $20.58 32,291
2015-12-02 $24.54 $24.57 $24.52 $24.54 $20.67 62,900
2015-12-01 $24.58 $24.64 $24.57 $24.61 $20.72 95,524
2015-11-30 $24.54 $24.59 $24.52 $24.53 $20.66 129,084
2015-11-27 $24.65 $24.65 $24.51 $24.56 $20.68 20,626
2015-11-25 $24.55 $24.57 $24.52 $24.54 $20.67 3,109,741
2015-11-24 $24.57 $24.58 $24.54 $24.58 $20.70 87,539
2015-11-23 $24.48 $24.54 $24.47 $24.51 $20.64 78,562
2015-11-20 $24.51 $24.53 $24.50 $24.50 $20.63 24,971
2015-11-19 $24.45 $24.49 $24.43 $24.47 $20.61 149,340
2015-11-18 $24.39 $24.44 $24.39 $24.42 $20.56 76,613
2015-11-17 $24.39 $24.44 $24.39 $24.41 $20.56 15,948
2015-11-16 $24.42 $24.47 $24.39 $24.40 $20.55 73,024
2015-11-13 $24.38 $24.43 $24.38 $24.42 $20.56 20,795
2015-11-12 $24.35 $24.40 $24.35 $24.39 $20.54 12,141
2015-11-11 $24.42 $24.45 $24.37 $24.37 $20.52 14,165
2015-11-10 $24.40 $24.53 $24.37 $24.39 $20.54 105,400
2015-11-09 $24.38 $24.43 $24.38 $24.38 $20.53 28,870
2015-11-06 $24.39 $24.40 $24.36 $24.38 $20.53 37,332
2015-11-05 $24.49 $24.49 $24.44 $24.48 $20.62 18,446
2015-11-04 $24.61 $24.61 $24.47 $24.53 $20.66 33,927
2015-11-03 $24.58 $24.63 $24.57 $24.58 $20.70 45,222
2015-11-02 $24.54 $24.59 $24.54 $24.57 $20.69 23,800
2015-10-30 $24.58 $24.62 $24.56 $24.60 $20.72 20,331
2015-10-29 $24.56 $24.59 $24.54 $24.56 $20.68 15,015
2015-10-28 $24.71 $24.72 $24.59 $24.62 $20.73 45,491
2015-10-27 $24.71 $24.75 $24.70 $24.72 $20.82 70,198
2015-10-26 $24.69 $24.72 $24.68 $24.68 $20.78 32,948
2015-10-23 $24.70 $24.71 $24.68 $24.69 $20.79 19,023
2015-10-22 $24.70 $24.75 $24.70 $24.73 $20.83 18,033
2015-10-21 $24.69 $24.74 $24.68 $24.68 $20.79 40,463
2015-10-20 $24.67 $24.71 $24.66 $24.67 $20.78 21,546
2015-10-19 $24.69 $24.73 $24.68 $24.72 $20.82 23,971
2015-10-16 $24.79 $24.79 $24.73 $24.76 $20.85 17,233
2015-10-15 $24.79 $24.81 $24.77 $24.79 $20.88 23,029
2015-10-14 $24.79 $24.84 $24.79 $24.84 $20.92 20,492
2015-10-13 $24.75 $24.78 $24.73 $24.76 $20.85 23,810
2015-10-12 $24.71 $24.80 $24.71 $24.79 $20.88 15,232
2015-10-09 $24.78 $24.78 $24.73 $24.73 $20.83 25,539
2015-10-08 $24.80 $24.85 $24.78 $24.80 $20.88 14,704
2015-10-07 $24.80 $24.82 $24.79 $24.79 $20.88 17,420
2015-10-06 $24.79 $24.85 $24.78 $24.81 $20.89 16,243
2015-10-05 $24.82 $24.82 $24.76 $24.77 $20.86 112,928
2015-10-02 $24.79 $24.83 $24.77 $24.80 $20.88 19,050
2015-10-01 $24.69 $24.72 $24.65 $24.70 $20.80 38,890
2015-09-30 $24.58 $24.62 $24.57 $24.62 $20.73 30,224
2015-09-29 $24.54 $24.59 $24.54 $24.58 $20.70 49,347
2015-09-28 $24.53 $24.55 $24.48 $24.49 $20.62 58,508
2015-09-25 $24.54 $24.56 $24.51 $24.51 $20.64 44,460
2015-09-24 $24.65 $24.66 $24.60 $24.61 $20.72 39,953
2015-09-23 $24.61 $24.65 $24.61 $24.63 $20.74 22,596
2015-09-22 $24.60 $24.66 $24.59 $24.63 $20.74 22,240
2015-09-21 $24.62 $24.64 $24.59 $24.59 $20.71 20,422
2015-09-18 $24.64 $24.69 $24.62 $24.68 $20.78 22,956
2015-09-17 $24.47 $24.68 $24.45 $24.65 $20.76 27,166
2015-09-16 $24.48 $24.54 $24.46 $24.46 $20.60 20,827
2015-09-15 $24.56 $24.56 $24.45 $24.45 $20.59 28,553
2015-09-14 $24.60 $24.61 $24.56 $24.56 $20.68 26,424
2015-09-11 $24.56 $24.61 $24.56 $24.59 $20.71 18,733
2015-09-10 $24.53 $24.56 $24.52 $24.54 $20.67 27,451
2015-09-09 $24.51 $24.56 $24.48 $24.54 $20.67 26,098
2015-09-08 $24.51 $24.55 $24.50 $24.52 $20.65 15,969
2015-09-04 $24.55 $24.60 $24.55 $24.58 $20.70 66,525
2015-09-03 $24.56 $24.61 $24.56 $24.56 $20.68 19,241
2015-09-02 $24.60 $24.60 $24.58 $24.58 $20.70 11,642
2015-09-01 $24.63 $24.65 $24.61 $24.61 $20.72 80,685
2015-08-31 $24.73 $24.75 $24.68 $24.72 $20.77 24,671
2015-08-28 $24.71 $24.76 $24.67 $24.68 $20.74 139,229
2015-08-27 $24.62 $24.70 $24.59 $24.70 $20.76 22,741
2015-08-26 $24.61 $24.72 $24.57 $24.57 $20.65 54,934
2015-08-25 $24.68 $24.68 $24.62 $24.67 $20.73 55,792
2015-08-24 $24.75 $24.75 $24.65 $24.67 $20.73 38,245
2015-08-21 $24.67 $24.73 $24.66 $24.69 $20.75 19,771
2015-08-20 $24.62 $24.69 $24.60 $24.69 $20.75 10,682
2015-08-19 $24.56 $24.70 $24.55 $24.65 $20.72 74,070
2015-08-18 $24.59 $24.63 $24.58 $24.59 $20.66 33,680
2015-08-17 $24.67 $24.68 $24.63 $24.63 $20.70 16,355
2015-08-14 $24.54 $24.69 $24.54 $24.64 $20.71 24,363
2015-08-13 $24.66 $24.69 $24.64 $24.66 $20.72 21,295
2015-08-12 $24.82 $24.84 $24.71 $24.71 $20.77 64,678
2015-08-11 $24.72 $24.78 $24.72 $24.75 $20.80 25,364
2015-08-10 $24.65 $24.70 $24.65 $24.67 $20.73 14,362
2015-08-07 $24.64 $24.70 $24.64 $24.67 $20.73 12,870
2015-08-06 $24.63 $24.65 $24.63 $24.64 $20.71 7,559
2015-08-05 $24.68 $24.68 $24.61 $24.62 $20.69 20,253
2015-08-04 $24.75 $24.80 $24.68 $24.68 $20.74 17,976
2015-08-03 $24.81 $24.82 $24.77 $24.78 $20.82 26,510
2015-07-31 $24.75 $24.86 $24.75 $24.81 $20.85 30,790
2015-07-30 $24.74 $24.77 $24.73 $24.74 $20.79 16,632
2015-07-29 $24.71 $24.76 $24.71 $24.75 $20.80 17,336
2015-07-28 $24.71 $24.75 $24.71 $24.75 $20.80 88,193
2015-07-27 $24.78 $24.78 $24.71 $24.74 $20.79 15,804
2015-07-24 $24.75 $24.75 $24.69 $24.73 $20.78 16,525
2015-07-23 $24.69 $24.77 $24.69 $24.74 $20.79 23,516
2015-07-22 $24.75 $24.79 $24.73 $24.75 $20.80 20,045
2015-07-21 $24.68 $24.77 $24.68 $24.75 $20.80 19,865
2015-07-20 $24.73 $24.75 $24.70 $24.71 $20.77 12,550
2015-07-17 $24.76 $24.80 $24.76 $24.79 $20.83 25,037
2015-07-16 $24.76 $24.83 $24.75 $24.81 $20.85 22,156
2015-07-15 $24.79 $24.82 $24.74 $24.82 $20.86 13,991
2015-07-14 $24.86 $24.86 $24.76 $24.79 $20.83 25,511
2015-07-13 $24.80 $24.80 $24.72 $24.72 $20.77 25,993
2015-07-10 $24.86 $24.87 $24.77 $24.79 $20.83 29,338
2015-07-09 $24.92 $24.96 $24.87 $24.92 $20.94 29,027
2015-07-08 $24.94 $24.98 $24.94 $24.98 $20.99 12,958
2015-07-07 $24.95 $25.03 $24.95 $24.95 $20.97 21,223
2015-07-06 $24.91 $24.96 $24.90 $24.93 $20.95 19,100
2015-07-02 $24.84 $24.91 $24.84 $24.89 $20.92 18,094
2015-07-01 $24.77 $24.83 $24.75 $24.76 $20.81 21,970
2015-06-30 $24.87 $24.94 $24.86 $24.86 $20.89 30,319
2015-06-29 $24.77 $24.87 $24.77 $24.84 $20.87 23,191
2015-06-26 $24.74 $24.76 $24.72 $24.73 $20.78 19,015
2015-06-25 $24.76 $24.85 $24.76 $24.80 $20.84 61,229
2015-06-24 $24.79 $24.83 $24.78 $24.83 $20.87 23,174
2015-06-23 $24.81 $24.85 $24.78 $24.80 $20.84 29,796

FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF) News Headlines

Recent FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF) News
Similar Companies to FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF) 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.