FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT) Exchange: NYSE ARCA

Data as of April 26, 2024

$23.53 ($-0.02) -0.11%

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund - Daily Information
Click for more stock information on FlexShares iBoxx 3-Year Target Duration TIPS Index Fund.
Daily Information Data
Date April 26, 2024
Open $23.49
Previous Close $23.53
High $23.54
Low $23.48
Adjusted Open $23.49
Previous Adjusted Close $23.53
Adjusted High $23.54
Adjusted Low $23.48

About FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT)

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 three years. The Underlying Index includes publicly issued TIPS that have maturity dates of at least one year but not more than ten 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 21 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 3-Year Target Duration TIPS Index Fund (TDTT)

Date Open High Low Close Adj.Close Volume
2024-04-15 $23.49 $23.54 $23.48 $23.53 $23.53 189,085
2024-04-12 $23.55 $23.58 $23.55 $23.56 $23.56 115,417
2024-04-11 $23.51 $23.53 $23.47 $23.50 $23.50 331,801
2024-04-10 $23.54 $23.55 $23.48 $23.49 $23.49 136,777
2024-04-09 $23.61 $23.64 $23.61 $23.62 $23.62 97,137
2024-04-08 $23.59 $23.60 $23.58 $23.59 $23.59 122,025
2024-04-05 $23.62 $23.64 $23.61 $23.61 $23.61 151,675
2024-04-04 $23.61 $23.65 $23.59 $23.65 $23.65 157,118
2024-04-03 $23.56 $23.60 $23.56 $23.60 $23.60 143,767
2024-04-02 $23.55 $23.59 $23.54 $23.58 $23.58 248,391
2024-04-01 $22.92 $23.62 $22.92 $23.56 $23.56 338,238
2024-03-28 $23.74 $23.78 $23.74 $23.75 $23.63 182,207
2024-03-27 $23.75 $23.77 $23.75 $23.76 $23.64 165,022
2024-03-26 $23.74 $23.74 $23.72 $23.72 $23.60 160,908
2024-03-25 $23.76 $23.77 $23.73 $23.74 $23.62 199,346
2024-03-22 $23.77 $23.78 $23.76 $23.77 $23.65 119,754
2024-03-21 $23.74 $23.76 $23.71 $23.72 $23.60 171,900
2024-03-20 $23.87 $23.87 $23.63 $23.71 $23.59 736,332
2024-03-19 $23.62 $23.65 $23.62 $23.64 $23.51 202,882
2024-03-18 $23.62 $23.62 $23.59 $23.60 $23.48 310,821
2024-03-15 $23.62 $23.63 $23.60 $23.61 $23.49 332,173
2024-03-14 $23.66 $23.66 $23.62 $23.63 $23.50 423,217
2024-03-13 $23.69 $23.71 $23.67 $23.68 $23.56 89,887
2024-03-12 $23.72 $23.72 $23.69 $23.69 $23.57 206,131
2024-03-11 $23.74 $23.74 $23.71 $23.71 $23.59 118,027
2024-03-08 $23.77 $23.78 $23.74 $23.75 $23.62 163,565
2024-03-07 $23.73 $23.74 $23.71 $23.73 $23.61 201,778
2024-03-06 $23.72 $23.76 $23.70 $23.70 $23.58 121,437
2024-03-05 $23.69 $23.72 $23.68 $23.70 $23.58 158,211
2024-03-04 $23.66 $23.68 $23.65 $23.67 $23.55 137,235
2024-03-01 $23.62 $23.69 $23.60 $23.67 $23.55 118,071
2024-02-29 $23.58 $23.62 $23.58 $23.61 $23.49 108,738
2024-02-28 $23.55 $23.58 $23.55 $23.57 $23.45 227,605
2024-02-27 $23.53 $23.56 $23.52 $23.52 $23.40 151,688
2024-02-26 $23.54 $23.54 $23.51 $23.53 $23.41 152,377
2024-02-23 $23.51 $23.54 $23.50 $23.52 $23.40 151,299
2024-02-22 $23.54 $23.55 $23.49 $23.51 $23.39 289,602
2024-02-21 $23.59 $23.59 $23.54 $23.54 $23.42 198,445
2024-02-20 $23.57 $23.58 $23.56 $23.56 $23.44 185,899
2024-02-16 $23.52 $23.55 $23.52 $23.55 $23.43 217,944
2024-02-15 $23.58 $23.60 $23.57 $23.57 $23.45 141,447
2024-02-14 $23.58 $23.58 $23.53 $23.53 $23.41 565,366
2024-02-13 $23.51 $23.53 $23.48 $23.48 $23.36 212,251
2024-02-12 $23.56 $23.57 $23.55 $23.56 $23.44 197,098
2024-02-09 $23.55 $23.58 $23.55 $23.55 $23.43 99,983
2024-02-08 $23.57 $23.59 $23.57 $23.57 $23.45 181,211
2024-02-07 $23.59 $23.62 $23.58 $23.58 $23.46 127,252
2024-02-06 $23.56 $23.64 $23.56 $23.61 $23.49 141,008
2024-02-05 $23.56 $23.57 $23.52 $23.55 $23.43 171,255
2024-02-02 $23.61 $23.63 $23.57 $23.58 $23.46 179,690
2024-02-01 $23.76 $23.80 $23.72 $23.72 $23.60 247,026
2024-01-31 $23.72 $23.74 $23.69 $23.73 $23.61 270,093
2024-01-30 $23.67 $23.68 $23.63 $23.64 $23.52 274,029
2024-01-29 $23.65 $23.68 $23.64 $23.68 $23.56 416,394
2024-01-26 $23.63 $23.63 $23.61 $23.61 $23.49 413,802
2024-01-25 $23.61 $23.63 $23.60 $23.61 $23.49 119,660
2024-01-24 $23.62 $23.63 $23.56 $23.56 $23.44 427,154
2024-01-23 $23.57 $23.60 $23.57 $23.59 $23.47 166,437
2024-01-22 $23.62 $23.64 $23.62 $23.63 $23.51 325,320
2024-01-19 $23.60 $23.62 $23.58 $23.62 $23.62 193,880
2024-01-18 $23.60 $23.64 $23.60 $23.62 $23.62 220,217
2024-01-17 $23.60 $23.61 $23.58 $23.60 $23.60 283,427
2024-01-16 $23.68 $23.72 $23.65 $23.66 $23.66 176,912
2024-01-12 $23.68 $23.74 $23.68 $23.74 $23.74 388,763
2024-01-11 $23.61 $23.66 $23.60 $23.65 $23.65 361,239
2024-01-10 $23.58 $23.59 $23.55 $23.56 $23.56 133,905
2024-01-09 $23.57 $23.59 $23.56 $23.57 $23.57 148,277
2024-01-08 $23.54 $23.61 $23.54 $23.58 $23.58 287,678
2024-01-05 $23.54 $23.61 $23.54 $23.54 $23.54 220,949
2024-01-04 $23.57 $23.59 $23.56 $23.58 $23.58 311,790
2024-01-03 $23.55 $23.63 $23.52 $23.62 $23.62 247,861
2024-01-02 $23.58 $23.62 $23.58 $23.61 $23.61 252,816
2023-12-29 $23.59 $23.65 $23.59 $23.62 $23.62 305,090
2023-12-28 $23.65 $23.67 $23.62 $23.63 $23.63 713,112
2023-12-27 $23.65 $23.68 $23.63 $23.66 $23.66 839,134
2023-12-26 $23.61 $23.64 $23.60 $23.63 $23.63 555,139
2023-12-22 $23.65 $23.65 $23.60 $23.62 $23.62 574,156
2023-12-21 $23.65 $23.67 $23.62 $23.63 $23.63 479,311
2023-12-20 $23.62 $23.64 $23.59 $23.63 $23.63 686,688
2023-12-19 $23.59 $23.62 $23.57 $23.58 $23.58 576,378
2023-12-18 $23.60 $23.61 $23.58 $23.58 $23.58 506,041
2023-12-15 $23.58 $23.61 $23.58 $23.61 $23.61 522,222
2023-12-14 $23.61 $23.68 $23.61 $23.65 $23.64 457,782
2023-12-13 $23.30 $23.52 $23.30 $23.51 $23.51 1,120,072
2023-12-12 $23.29 $23.31 $23.28 $23.28 $23.28 648,640
2023-12-11 $23.28 $23.31 $23.27 $23.29 $23.29 625,300
2023-12-08 $23.30 $23.32 $23.28 $23.31 $23.31 315,119
2023-12-07 $23.35 $23.38 $23.35 $23.35 $23.35 557,834
2023-12-06 $23.35 $23.36 $23.33 $23.34 $23.34 463,675
2023-12-05 $23.35 $23.40 $23.35 $23.36 $23.36 1,223,160
2023-12-04 $23.34 $23.36 $23.32 $23.35 $23.35 677,394
2023-12-01 $23.29 $23.41 $23.29 $23.40 $23.40 389,511
2023-11-30 $23.40 $23.42 $23.37 $23.39 $23.31 408,042
2023-11-29 $23.40 $23.44 $23.39 $23.41 $23.33 310,131
2023-11-28 $23.26 $23.37 $23.26 $23.36 $23.28 588,025
2023-11-27 $23.27 $23.27 $23.24 $23.27 $23.19 395,942
2023-11-24 $23.24 $23.26 $23.24 $23.24 $23.16 56,385
2023-11-22 $23.27 $23.29 $23.23 $23.28 $23.20 267,844
2023-11-21 $23.29 $23.31 $23.27 $23.28 $23.20 538,420
2023-11-20 $23.25 $23.30 $23.25 $23.29 $23.21 336,412
2023-11-17 $23.26 $23.28 $23.24 $23.26 $23.18 418,130
2023-11-16 $23.24 $23.27 $23.24 $23.25 $23.17 311,840
2023-11-15 $23.21 $23.21 $23.18 $23.21 $23.13 267,779
2023-11-14 $23.25 $23.28 $23.25 $23.28 $23.20 296,409
2023-11-13 $23.10 $23.14 $23.10 $23.13 $23.05 405,353
2023-11-10 $23.16 $23.17 $23.12 $23.13 $23.13 443,087
2023-11-09 $23.21 $23.22 $23.13 $23.14 $23.14 387,041
2023-11-08 $23.21 $23.23 $23.20 $23.23 $23.23 319,021
2023-11-07 $23.22 $23.25 $23.21 $23.23 $23.23 592,714
2023-11-06 $23.25 $23.25 $23.21 $23.22 $23.22 240,601
2023-11-03 $23.27 $23.30 $23.25 $23.27 $23.27 367,474
2023-11-02 $23.21 $23.22 $23.16 $23.16 $23.16 290,877
2023-11-01 $23.05 $23.17 $23.05 $23.17 $23.17 469,939
2023-10-31 $23.21 $23.23 $23.17 $23.17 $23.17 297,138
2023-10-30 $23.19 $23.23 $23.19 $23.23 $23.23 221,913
2023-10-27 $23.20 $23.24 $23.19 $23.24 $23.24 288,160
2023-10-26 $23.14 $23.20 $23.14 $23.19 $23.19 707,960
2023-10-25 $23.12 $23.15 $23.11 $23.12 $23.12 252,313
2023-10-24 $23.15 $23.17 $23.12 $23.15 $23.15 348,673
2023-10-23 $23.13 $23.18 $23.13 $23.17 $23.17 293,917
2023-10-20 $23.18 $23.20 $23.17 $23.18 $23.18 183,280
2023-10-19 $23.07 $23.16 $23.07 $23.15 $23.15 292,366
2023-10-18 $23.12 $23.15 $23.08 $23.09 $23.09 1,071,516
2023-10-17 $23.14 $23.15 $23.10 $23.12 $23.12 503,299
2023-10-16 $23.19 $23.21 $23.19 $23.20 $23.20 240,739
2023-10-13 $23.24 $23.25 $23.21 $23.22 $23.22 238,915
2023-10-12 $23.15 $23.17 $23.12 $23.13 $23.13 465,842
2023-10-11 $23.10 $23.17 $23.10 $23.17 $23.17 1,221,910
2023-10-10 $23.11 $23.16 $23.11 $23.13 $23.13 270,493
2023-10-09 $23.08 $23.17 $23.08 $23.17 $23.17 178,028
2023-10-06 $22.97 $23.02 $22.96 $23.00 $23.00 190,467
2023-10-05 $23.05 $23.07 $23.03 $23.04 $23.04 215,276
2023-10-04 $23.00 $23.03 $22.99 $23.03 $23.03 217,307
2023-10-03 $23.05 $23.07 $22.98 $22.98 $22.98 608,253
2023-10-02 $23.09 $23.11 $23.05 $23.06 $23.06 442,530
2023-09-29 $23.22 $23.28 $23.19 $23.19 $23.13 378,169
2023-09-28 $23.15 $23.22 $23.14 $23.21 $23.15 239,044
2023-09-27 $23.19 $23.20 $23.12 $23.15 $23.09 480,564
2023-09-26 $23.19 $23.20 $23.15 $23.16 $23.10 645,050
2023-09-25 $23.22 $23.24 $23.19 $23.19 $23.13 541,436
2023-09-22 $23.24 $23.28 $23.23 $23.26 $23.20 558,438
2023-09-21 $23.23 $23.25 $23.22 $23.22 $23.16 466,257
2023-09-20 $23.32 $23.35 $23.25 $23.26 $23.20 259,296
2023-09-19 $23.32 $23.34 $23.30 $23.30 $23.24 567,791
2023-09-18 $23.32 $23.34 $23.31 $23.34 $23.28 730,524
2023-09-15 $23.33 $23.35 $23.31 $23.32 $23.26 422,427
2023-09-14 $23.38 $23.39 $23.34 $23.35 $23.29 513,242
2023-09-13 $23.33 $23.37 $23.33 $23.36 $23.30 260,821
2023-09-12 $23.33 $23.35 $23.33 $23.34 $23.28 211,843
2023-09-11 $23.32 $23.34 $23.31 $23.34 $23.28 349,276
2023-09-08 $23.35 $23.36 $23.32 $23.32 $23.26 735,330
2023-09-07 $23.28 $23.32 $23.28 $23.31 $23.25 292,132
2023-09-06 $23.30 $23.31 $23.24 $23.24 $23.18 232,788
2023-09-05 $23.30 $23.32 $23.27 $23.29 $23.23 295,393
2023-09-01 $23.35 $23.36 $23.30 $23.31 $23.25 478,373
2023-08-31 $23.40 $23.43 $23.40 $23.42 $23.27 136,274
2023-08-30 $23.41 $23.43 $23.38 $23.38 $23.23 218,509
2023-08-29 $23.29 $23.41 $23.29 $23.41 $23.26 603,170
2023-08-28 $23.32 $23.34 $23.30 $23.32 $23.17 190,494
2023-08-25 $23.32 $23.37 $23.27 $23.32 $23.17 360,011
2023-08-24 $23.35 $23.37 $23.32 $23.34 $23.19 383,982
2023-08-23 $23.33 $23.39 $23.33 $23.38 $23.23 242,179
2023-08-22 $23.27 $23.30 $23.27 $23.28 $23.13 384,241
2023-08-21 $23.28 $23.29 $23.26 $23.29 $23.14 323,284
2023-08-18 $23.32 $23.34 $23.31 $23.32 $23.17 363,374
2023-08-17 $23.32 $23.32 $23.26 $23.29 $23.14 589,964
2023-08-16 $23.31 $23.34 $23.26 $23.28 $23.12 615,515
2023-08-15 $23.34 $23.38 $23.30 $23.30 $23.15 245,267
2023-08-14 $23.36 $23.37 $23.34 $23.35 $23.20 251,850
2023-08-11 $23.38 $23.41 $23.37 $23.40 $23.25 479,316
2023-08-10 $23.47 $23.50 $23.41 $23.41 $23.26 3,238,422
2023-08-09 $23.46 $23.48 $23.45 $23.45 $23.30 231,883
2023-08-08 $23.48 $23.50 $23.46 $23.48 $23.33 160,311
2023-08-07 $23.45 $23.49 $23.44 $23.49 $23.34 181,748
2023-08-04 $23.39 $23.46 $23.39 $23.45 $23.30 179,878
2023-08-03 $23.33 $23.35 $23.31 $23.31 $23.16 448,507
2023-08-02 $23.36 $23.38 $23.32 $23.37 $23.22 523,900
2023-08-01 $23.39 $23.42 $23.36 $23.37 $23.22 250,952
2023-07-31 $23.47 $23.51 $23.47 $23.50 $23.27 232,953
2023-07-28 $23.45 $23.48 $23.44 $23.46 $23.23 380,736
2023-07-27 $23.49 $23.50 $23.41 $23.41 $23.18 585,009
2023-07-26 $23.45 $23.52 $23.45 $23.50 $23.27 266,230
2023-07-25 $23.49 $23.51 $23.45 $23.46 $23.23 209,538
2023-07-24 $23.50 $23.51 $23.49 $23.49 $23.26 230,467
2023-07-21 $23.49 $23.51 $23.48 $23.48 $23.25 267,328
2023-07-20 $23.45 $23.48 $23.42 $23.47 $23.24 278,755
2023-07-19 $23.48 $23.50 $23.46 $23.49 $23.26 339,866
2023-07-18 $23.50 $23.51 $23.45 $23.45 $23.22 205,571
2023-07-17 $23.46 $23.49 $23.45 $23.48 $23.25 332,702
2023-07-14 $23.49 $23.51 $23.44 $23.44 $23.44 382,701
2023-07-13 $23.52 $23.55 $23.51 $23.53 $23.53 485,881
2023-07-12 $23.38 $23.46 $23.38 $23.44 $23.44 280,856
2023-07-11 $23.32 $23.33 $23.29 $23.30 $23.30 211,824
2023-07-10 $23.31 $23.33 $23.30 $23.32 $23.32 205,160
2023-07-07 $23.28 $23.31 $23.21 $23.29 $23.29 210,613
2023-07-06 $23.25 $23.26 $23.18 $23.26 $23.26 253,315
2023-07-05 $23.36 $23.38 $23.32 $23.33 $23.33 255,803
2023-07-03 $23.39 $23.44 $23.38 $23.38 $23.38 129,211
2023-06-30 $23.50 $23.53 $23.49 $23.53 $23.40 519,128
2023-06-29 $23.51 $23.51 $23.47 $23.50 $23.37 337,024
2023-06-28 $23.57 $23.60 $23.55 $23.58 $23.58 322,765
2023-06-27 $23.60 $23.62 $23.53 $23.53 $23.53 461,898
2023-06-26 $23.63 $23.63 $23.57 $23.60 $23.60 531,784
2023-06-23 $23.64 $23.64 $23.57 $23.58 $23.58 475,761
2023-06-22 $23.57 $23.60 $23.56 $23.56 $23.56 537,690
2023-06-21 $23.57 $23.62 $23.56 $23.60 $23.60 308,305
2023-06-20 $23.58 $23.68 $23.58 $23.60 $23.60 477,917
2023-06-16 $23.57 $23.60 $23.55 $23.58 $23.58 605,448
2023-06-15 $23.63 $23.65 $23.62 $23.65 $23.65 713,938
2023-06-14 $23.58 $23.60 $23.49 $23.55 $23.55 800,783
2023-06-13 $23.61 $23.63 $23.50 $23.52 $23.52 958,066
2023-06-12 $23.59 $23.60 $23.56 $23.60 $23.60 349,041
2023-06-09 $23.60 $23.62 $23.57 $23.57 $23.57 341,112
2023-06-08 $23.63 $23.65 $23.62 $23.63 $23.63 422,381
2023-06-07 $23.65 $23.65 $23.56 $23.57 $23.57 403,508
2023-06-06 $23.64 $23.64 $23.60 $23.62 $23.62 517,230
2023-06-05 $23.62 $23.67 $23.60 $23.65 $23.65 289,699
2023-06-02 $23.67 $23.68 $23.59 $23.61 $23.61 403,687
2023-06-01 $23.65 $23.68 $23.64 $23.68 $23.68 252,224
2023-05-31 $23.73 $23.75 $23.68 $23.74 $23.65 522,298
2023-05-30 $23.67 $23.70 $23.64 $23.69 $23.60 332,973
2023-05-26 $23.62 $23.65 $23.59 $23.59 $23.59 237,175
2023-05-25 $23.70 $23.71 $23.62 $23.62 $23.62 466,379
2023-05-24 $23.83 $23.83 $23.73 $23.74 $23.74 340,801
2023-05-23 $23.76 $23.81 $23.75 $23.79 $23.79 311,566
2023-05-22 $23.79 $23.80 $23.74 $23.77 $23.77 317,452
2023-05-19 $23.80 $23.85 $23.76 $23.77 $23.77 393,301
2023-05-18 $23.82 $23.83 $23.79 $23.81 $23.81 615,456
2023-05-17 $23.88 $23.89 $23.85 $23.87 $23.87 453,791
2023-05-16 $23.90 $23.93 $23.86 $23.88 $23.88 351,078
2023-05-15 $23.92 $23.94 $23.92 $23.94 $23.94 341,118
2023-05-12 $24.00 $24.02 $23.92 $23.93 $23.93 259,228
2023-05-11 $24.02 $24.05 $23.99 $24.01 $24.01 602,753
2023-05-10 $23.98 $24.02 $23.97 $23.99 $23.99 307,651
2023-05-09 $23.97 $23.98 $23.94 $23.97 $23.97 201,484
2023-05-08 $24.00 $24.01 $23.97 $23.98 $23.98 292,736
2023-05-05 $24.05 $24.05 $23.99 $24.02 $24.02 432,699
2023-05-04 $24.01 $24.14 $24.01 $24.07 $24.07 511,484
2023-05-03 $23.97 $24.04 $23.96 $24.04 $24.04 721,754
2023-05-02 $23.87 $23.98 $23.87 $23.95 $23.95 1,016,446
2023-05-01 $23.91 $23.93 $23.85 $23.86 $23.86 798,344
2023-04-28 $24.07 $24.11 $24.06 $24.11 $23.97 369,664
2023-04-27 $24.12 $24.13 $24.05 $24.05 $23.91 467,903
2023-04-26 $24.16 $24.17 $24.11 $24.14 $24.00 631,504
2023-04-25 $24.12 $24.18 $24.12 $24.16 $24.01 752,046
2023-04-24 $24.04 $24.08 $24.04 $24.08 $23.94 290,215
2023-04-21 $24.04 $24.06 $24.00 $24.01 $23.87 295,083
2023-04-20 $23.99 $24.03 $23.99 $24.00 $23.86 319,272
2023-04-19 $23.97 $23.97 $23.93 $23.93 $23.79 326,646
2023-04-18 $23.94 $23.98 $23.94 $23.96 $23.82 253,676
2023-04-17 $23.99 $24.01 $23.95 $23.95 $23.81 788,663
2023-04-14 $24.01 $24.04 $23.99 $24.00 $23.86 358,679
2023-04-13 $24.11 $24.15 $24.04 $24.04 $23.90 763,827
2023-04-12 $24.10 $24.13 $24.06 $24.09 $23.95 419,294
2023-04-11 $24.12 $24.12 $24.06 $24.09 $23.95 464,345
2023-04-10 $24.08 $24.11 $24.08 $24.08 $23.94 613,726
2023-04-06 $24.21 $24.23 $24.18 $24.18 $24.03 287,856
2023-04-05 $24.21 $24.24 $24.17 $24.18 $24.03 637,435
2023-04-04 $23.96 $24.17 $23.96 $24.16 $24.01 463,157
2023-04-03 $24.11 $24.17 $24.08 $24.11 $23.97 465,322
2023-03-31 $24.11 $24.18 $24.09 $24.17 $23.92 450,449
2023-03-30 $24.08 $24.09 $24.06 $24.08 $23.83 234,929
2023-03-29 $24.04 $24.08 $24.02 $24.06 $23.81 720,529
2023-03-28 $23.99 $24.06 $23.99 $24.04 $23.79 508,056
2023-03-27 $24.04 $24.05 $24.00 $24.01 $23.76 477,485
2023-03-24 $24.20 $24.22 $24.11 $24.11 $23.86 587,746
2023-03-23 $24.11 $24.17 $24.09 $24.15 $23.90 1,040,514
2023-03-22 $23.90 $24.11 $23.87 $24.09 $23.84 685,458
2023-03-21 $23.87 $23.93 $23.84 $23.84 $23.59 483,201
2023-03-20 $23.93 $23.93 $23.86 $23.91 $23.66 391,693
2023-03-17 $23.87 $23.97 $23.87 $23.90 $23.65 571,698
2023-03-16 $24.05 $24.07 $23.81 $23.82 $23.57 764,459
2023-03-15 $23.95 $24.05 $23.92 $24.00 $23.75 905,707
2023-03-14 $23.87 $23.88 $23.80 $23.82 $23.82 653,707
2023-03-13 $23.80 $23.94 $23.80 $23.86 $23.86 527,727
2023-03-10 $23.60 $23.68 $23.60 $23.67 $23.67 1,085,696
2023-03-09 $23.49 $23.53 $23.49 $23.50 $23.50 901,749
2023-03-08 $23.53 $23.54 $23.43 $23.43 $23.43 503,058
2023-03-07 $23.64 $23.65 $23.51 $23.51 $23.51 683,307
2023-03-06 $23.70 $23.72 $23.66 $23.66 $23.66 270,670
2023-03-03 $23.60 $23.72 $23.60 $23.72 $23.72 588,421
2023-03-02 $23.55 $23.59 $23.54 $23.58 $23.58 440,459
2023-03-01 $23.56 $23.56 $23.51 $23.55 $23.55 364,316
2023-02-28 $23.51 $23.61 $23.51 $23.58 $23.58 517,506
2023-02-27 $23.51 $23.53 $23.50 $23.52 $23.52 349,442
2023-02-24 $23.51 $23.51 $23.47 $23.50 $23.50 244,603
2023-02-23 $23.59 $23.61 $23.55 $23.59 $23.59 496,572
2023-02-22 $23.65 $23.65 $23.54 $23.56 $23.56 523,409
2023-02-21 $23.56 $23.62 $23.55 $23.58 $23.58 654,817
2023-02-17 $23.59 $23.63 $23.58 $23.63 $23.63 382,778
2023-02-16 $23.66 $23.68 $23.61 $23.61 $23.61 615,490
2023-02-15 $23.61 $23.66 $23.61 $23.63 $23.63 354,141
2023-02-14 $23.64 $23.67 $23.58 $23.62 $23.62 308,508
2023-02-13 $23.66 $23.68 $23.64 $23.66 $23.66 422,671
2023-02-10 $23.71 $23.71 $23.66 $23.67 $23.67 279,262
2023-02-09 $23.76 $23.77 $23.69 $23.69 $23.69 489,606
2023-02-08 $23.74 $23.77 $23.71 $23.77 $23.77 684,879
2023-02-07 $23.64 $23.76 $23.64 $23.69 $23.69 628,432
2023-02-06 $23.66 $23.67 $23.61 $23.62 $23.62 558,994
2023-02-03 $23.79 $23.79 $23.69 $23.71 $23.71 549,781
2023-02-02 $23.89 $23.91 $23.84 $23.85 $23.85 436,556
2023-02-01 $23.82 $23.88 $23.69 $23.87 $23.87 434,392
2023-01-31 $23.75 $23.77 $23.71 $23.75 $23.75 555,961
2023-01-30 $23.75 $23.77 $23.72 $23.73 $23.73 505,684
2023-01-27 $23.81 $23.81 $23.77 $23.79 $23.79 498,842
2023-01-26 $23.84 $23.85 $23.80 $23.83 $23.83 675,235
2023-01-25 $23.80 $23.83 $23.78 $23.81 $23.81 568,430
2023-01-24 $23.77 $23.80 $23.73 $23.80 $23.80 839,891
2023-01-23 $23.75 $23.77 $23.74 $23.74 $23.74 466,637
2023-01-20 $23.80 $23.80 $23.75 $23.76 $23.76 427,948
2023-01-19 $23.73 $23.82 $23.72 $23.81 $23.81 648,276
2023-01-18 $23.76 $23.77 $23.73 $23.74 $23.74 465,147
2023-01-17 $23.68 $23.70 $23.65 $23.65 $23.65 413,833
2023-01-13 $23.76 $23.77 $23.67 $23.68 $23.68 2,403,778
2023-01-12 $23.71 $23.76 $23.68 $23.75 $23.75 495,575
2023-01-11 $23.62 $23.65 $23.60 $23.65 $23.65 204,139
2023-01-10 $23.60 $23.63 $23.59 $23.60 $23.60 311,627
2023-01-09 $23.65 $23.67 $23.62 $23.64 $23.64 479,172
2023-01-06 $23.54 $23.62 $23.51 $23.61 $23.61 489,694
2023-01-05 $23.42 $23.50 $23.41 $23.48 $23.48 320,854
2023-01-04 $23.52 $23.56 $23.49 $23.51 $23.51 520,898
2023-01-03 $23.56 $23.58 $23.50 $23.53 $23.53 619,476
2022-12-30 $23.52 $23.56 $23.48 $23.52 $23.52 882,883
2022-12-29 $23.53 $23.56 $23.53 $23.54 $23.54 1,151,469
2022-12-28 $23.53 $23.56 $23.50 $23.51 $23.51 1,472,648
2022-12-27 $23.59 $23.59 $23.52 $23.52 $23.52 976,111
2022-12-23 $23.58 $23.59 $23.55 $23.58 $23.58 781,878
2022-12-22 $23.66 $23.67 $23.58 $23.58 $23.58 1,120,860
2022-12-21 $23.66 $23.67 $23.62 $23.65 $23.65 1,287,718
2022-12-20 $23.54 $23.59 $23.54 $23.57 $23.57 1,029,792
2022-12-19 $23.60 $23.60 $23.56 $23.56 $23.56 1,056,813
2022-12-16 $23.56 $23.64 $23.56 $23.60 $23.60 906,174
2022-12-15 $23.77 $23.78 $23.70 $23.73 $23.63 793,204
2022-12-14 $23.79 $23.80 $23.70 $23.75 $23.65 1,269,436
2022-12-13 $23.83 $23.84 $23.77 $23.77 $23.67 605,641
2022-12-12 $23.70 $23.73 $23.68 $23.71 $23.61 818,401
2022-12-09 $23.74 $23.76 $23.69 $23.70 $23.60 496,099
2022-12-08 $23.82 $23.82 $23.75 $23.77 $23.67 1,026,413
2022-12-07 $23.77 $23.81 $23.75 $23.80 $23.70 473,928
2022-12-06 $23.76 $23.79 $23.72 $23.75 $23.75 2,875,872
2022-12-05 $23.88 $23.89 $23.75 $23.77 $23.77 765,392
2022-12-02 $23.81 $23.95 $23.78 $23.95 $23.95 1,114,119
2022-12-01 $23.80 $23.88 $23.76 $23.88 $23.88 527,816
2022-11-30 $23.59 $23.82 $23.55 $23.78 $23.73 623,466
2022-11-29 $23.57 $23.61 $23.55 $23.56 $23.51 591,070
2022-11-28 $23.63 $23.64 $23.58 $23.61 $23.56 619,304
2022-11-25 $23.65 $23.65 $23.61 $23.62 $23.57 252,496
2022-11-23 $23.58 $23.63 $23.56 $23.62 $23.57 613,928
2022-11-22 $23.61 $23.61 $23.56 $23.59 $23.54 755,819
2022-11-21 $23.52 $23.56 $23.47 $23.55 $23.50 524,930
2022-11-18 $23.54 $23.54 $23.46 $23.48 $23.43 382,792
2022-11-17 $23.60 $23.61 $23.53 $23.55 $23.50 518,100
2022-11-16 $23.67 $23.67 $23.64 $23.67 $23.62 409,837
2022-11-15 $23.61 $23.67 $23.61 $23.65 $23.60 603,600
2022-11-14 $23.64 $23.66 $23.57 $23.57 $23.52 1,214,373
2022-11-11 $23.68 $23.70 $23.63 $23.69 $23.64 481,351
2022-11-10 $23.62 $23.70 $23.60 $23.69 $23.64 393,642
2022-11-09 $23.51 $23.54 $23.46 $23.50 $23.45 746,273
2022-11-08 $23.53 $23.55 $23.50 $23.52 $23.47 427,581
2022-11-07 $23.51 $23.53 $23.49 $23.49 $23.44 338,625
2022-11-04 $23.44 $23.51 $23.44 $23.48 $23.43 654,112
2022-11-03 $23.42 $23.47 $23.38 $23.38 $23.33 659,514
2022-11-02 $23.60 $23.72 $23.54 $23.57 $23.52 490,593
2022-11-01 $23.69 $23.70 $23.57 $23.58 $23.53 748,942
2022-10-31 $23.62 $23.62 $23.57 $23.61 $23.61 447,944
2022-10-28 $23.67 $23.69 $23.59 $23.62 $23.62 1,085,796
2022-10-27 $23.67 $23.70 $23.63 $23.68 $23.68 1,788,236
2022-10-26 $23.60 $23.65 $23.56 $23.58 $23.58 742,920
2022-10-25 $23.59 $23.64 $23.58 $23.58 $23.58 568,906
2022-10-24 $23.56 $23.61 $23.55 $23.57 $23.57 1,098,260
2022-10-21 $23.52 $23.59 $23.46 $23.57 $23.57 628,823
2022-10-20 $23.44 $23.49 $23.40 $23.42 $23.42 492,264
2022-10-19 $23.45 $23.46 $23.41 $23.44 $23.44 732,543
2022-10-18 $23.59 $23.59 $23.47 $23.51 $23.51 634,334
2022-10-17 $23.56 $23.58 $23.52 $23.52 $23.52 404,525
2022-10-14 $23.52 $23.70 $23.43 $23.48 $23.48 401,869
2022-10-13 $23.40 $23.52 $23.38 $23.48 $23.48 508,694
2022-10-12 $23.54 $23.54 $23.48 $23.51 $23.51 631,874
2022-10-11 $23.52 $23.56 $23.50 $23.50 $23.50 869,336
2022-10-10 $23.48 $23.67 $23.44 $23.46 $23.46 303,625
2022-10-07 $23.50 $23.55 $23.48 $23.52 $23.52 493,150
2022-10-06 $23.55 $23.56 $23.50 $23.52 $23.52 254,396
2022-10-05 $23.61 $23.61 $23.50 $23.54 $23.54 466,718
2022-10-04 $23.65 $23.68 $23.61 $23.65 $23.65 1,763,889
2022-10-03 $23.42 $23.59 $23.42 $23.55 $23.55 508,733
2022-09-30 $23.39 $23.44 $23.32 $23.38 $23.38 728,165
2022-09-29 $23.55 $23.57 $23.42 $23.42 $23.42 672,685
2022-09-28 $23.50 $23.66 $23.46 $23.64 $23.64 383,526
2022-09-27 $23.46 $23.48 $23.34 $23.38 $23.38 685,205
2022-09-26 $23.60 $23.60 $23.38 $23.40 $23.40 999,171
2022-09-23 $23.65 $23.66 $23.58 $23.62 $23.62 737,452
2022-09-22 $23.86 $23.86 $23.71 $23.73 $23.73 800,714
2022-09-21 $23.92 $23.93 $23.77 $23.89 $23.89 1,051,637
2022-09-20 $23.87 $23.90 $23.85 $23.90 $23.90 902,182
2022-09-19 $23.92 $23.95 $23.88 $23.91 $23.91 524,941
2022-09-16 $24.05 $24.05 $23.98 $24.00 $24.00 323,126
2022-09-15 $24.09 $24.11 $24.02 $24.04 $24.04 441,201
2022-09-14 $24.09 $24.15 $24.09 $24.11 $24.11 1,320,250
2022-09-13 $24.06 $24.12 $24.04 $24.10 $24.10 359,845
2022-09-12 $24.21 $24.22 $24.14 $24.18 $24.18 373,516
2022-09-09 $24.16 $24.20 $24.15 $24.18 $24.18 590,171
2022-09-08 $24.19 $24.21 $24.15 $24.15 $24.15 392,911
2022-09-07 $24.25 $24.25 $24.19 $24.24 $24.24 469,816
2022-09-06 $24.28 $24.28 $24.19 $24.21 $24.21 811,943
2022-09-02 $24.36 $24.38 $24.28 $24.31 $24.31 1,626,266
2022-09-01 $24.29 $24.30 $24.23 $24.25 $24.25 859,248
2022-08-31 $24.77 $24.77 $24.62 $24.64 $24.33 393,149
2022-08-30 $24.81 $24.82 $24.75 $24.78 $24.47 882,965
2022-08-29 $24.87 $24.87 $24.82 $24.84 $24.53 327,318
2022-08-26 $24.97 $24.97 $24.88 $24.89 $24.58 1,988,001
2022-08-25 $24.99 $24.99 $24.94 $24.96 $24.65 342,531
2022-08-24 $24.91 $24.95 $24.88 $24.95 $24.64 717,482
2022-08-23 $24.85 $24.92 $24.84 $24.91 $24.60 514,080
2022-08-22 $24.85 $24.85 $24.81 $24.84 $24.53 383,806
2022-08-19 $24.84 $24.88 $24.84 $24.87 $24.56 401,866
2022-08-18 $24.84 $24.90 $24.81 $24.86 $24.55 583,911
2022-08-17 $24.83 $24.83 $24.77 $24.81 $24.50 579,956
2022-08-16 $24.88 $24.88 $24.81 $24.84 $24.53 885,596
2022-08-15 $24.84 $24.88 $24.84 $24.88 $24.57 447,118
2022-08-12 $24.87 $24.87 $24.82 $24.87 $24.56 446,754
2022-08-11 $24.88 $24.88 $24.80 $24.84 $24.53 2,774,329
2022-08-10 $24.84 $24.85 $24.79 $24.80 $24.49 508,467
2022-08-09 $24.83 $24.83 $24.78 $24.81 $24.50 464,399
2022-08-08 $24.83 $24.84 $24.80 $24.82 $24.51 219,250
2022-08-05 $24.79 $24.80 $24.74 $24.75 $24.44 298,692
2022-08-04 $24.93 $24.94 $24.89 $24.91 $24.60 640,361
2022-08-03 $24.92 $24.92 $24.83 $24.90 $24.59 327,165
2022-08-02 $25.04 $25.06 $24.86 $24.88 $24.57 493,211
2022-08-01 $25.09 $25.09 $25.01 $25.04 $24.73 450,918
2022-07-29 $25.31 $25.35 $25.27 $25.35 $24.79 187,266
2022-07-28 $25.22 $25.26 $25.17 $25.23 $24.67 298,916
2022-07-27 $24.97 $25.11 $24.97 $25.07 $24.51 250,197
2022-07-26 $25.08 $25.08 $24.95 $24.95 $24.40 254,160
2022-07-25 $24.98 $25.01 $24.96 $24.99 $24.44 301,593
2022-07-22 $24.97 $25.00 $24.95 $24.98 $24.43 230,262
2022-07-21 $24.78 $24.86 $24.78 $24.86 $24.30 490,889
2022-07-20 $24.81 $24.84 $24.76 $24.78 $24.23 459,427
2022-07-19 $24.81 $24.84 $24.79 $24.80 $24.25 290,927
2022-07-18 $24.78 $24.83 $24.76 $24.81 $24.26 243,474
2022-07-15 $24.72 $24.78 $24.69 $24.76 $24.21 227,594
2022-07-14 $24.63 $24.69 $24.58 $24.67 $24.12 179,093
2022-07-13 $24.65 $24.77 $24.65 $24.66 $24.11 288,381
2022-07-12 $24.72 $24.73 $24.66 $24.66 $24.11 257,697
2022-07-11 $24.76 $24.77 $24.71 $24.73 $24.18 154,421
2022-07-08 $24.69 $24.72 $24.66 $24.72 $24.17 236,622
2022-07-07 $24.77 $24.77 $24.67 $24.69 $24.14 254,442
2022-07-06 $24.86 $24.86 $24.69 $24.71 $24.16 399,671
2022-07-05 $24.98 $24.98 $24.84 $24.88 $24.33 2,042,920
2022-07-01 $24.90 $25.14 $24.86 $24.97 $24.42 448,360
2022-06-30 $24.88 $24.88 $24.80 $24.81 $24.15 489,897
2022-06-29 $24.83 $24.86 $24.75 $24.81 $24.15 358,820
2022-06-28 $24.89 $24.89 $24.81 $24.83 $24.17 668,658
2022-06-27 $24.96 $24.96 $24.87 $24.87 $24.21 328,915
2022-06-24 $24.97 $25.00 $24.94 $24.98 $24.32 531,452
2022-06-23 $24.92 $24.99 $24.90 $24.92 $24.25 558,636
2022-06-22 $24.88 $24.89 $24.84 $24.87 $24.21 308,940
2022-06-21 $24.82 $24.87 $24.81 $24.82 $24.16 607,109
2022-06-17 $24.85 $24.87 $24.77 $24.84 $24.18 591,298
2022-06-16 $24.77 $24.90 $24.70 $24.89 $24.23 689,176
2022-06-15 $24.78 $24.99 $24.72 $24.93 $24.27 690,332
2022-06-14 $24.92 $24.92 $24.66 $24.70 $24.04 442,156
2022-06-13 $25.07 $25.09 $24.95 $25.01 $24.35 858,200
2022-06-10 $25.26 $25.27 $25.21 $25.22 $24.55 343,369
2022-06-09 $25.24 $25.28 $25.23 $25.27 $24.60 380,173
2022-06-08 $25.26 $25.29 $25.24 $25.25 $24.58 350,613
2022-06-07 $25.26 $25.28 $25.23 $25.27 $24.60 294,552
2022-06-06 $25.28 $25.28 $25.22 $25.24 $24.57 695,853
2022-06-03 $25.24 $25.31 $25.23 $25.31 $24.64 255,414
2022-06-02 $25.27 $25.27 $25.22 $25.26 $24.59 611,168
2022-06-01 $25.28 $25.28 $25.20 $25.21 $24.54 491,873
2022-05-31 $25.67 $25.67 $25.59 $25.60 $24.62 567,219
2022-05-27 $25.70 $25.70 $25.65 $25.70 $24.73 318,026
2022-05-26 $25.62 $25.68 $25.61 $25.65 $24.68 521,594
2022-05-25 $25.60 $25.60 $25.51 $25.55 $24.58 422,823
2022-05-24 $25.47 $25.53 $25.46 $25.51 $24.54 319,840
2022-05-23 $25.47 $25.48 $25.43 $25.45 $24.49 696,743
2022-05-20 $25.46 $25.48 $25.44 $25.48 $24.51 560,990
2022-05-19 $25.48 $25.53 $25.41 $25.46 $24.49 514,294
2022-05-18 $25.49 $25.51 $25.43 $25.46 $24.49 699,264
2022-05-17 $25.48 $25.48 $25.40 $25.41 $24.45 521,587
2022-05-16 $25.50 $25.50 $25.46 $25.48 $24.51 898,475
2022-05-13 $25.36 $25.45 $25.31 $25.45 $24.49 602,687
2022-05-12 $25.41 $25.42 $25.30 $25.33 $24.37 773,361
2022-05-11 $25.24 $25.36 $25.22 $25.35 $24.39 788,093
2022-05-10 $25.29 $25.34 $25.22 $25.22 $24.26 815,450
2022-05-09 $25.42 $25.42 $25.33 $25.34 $24.38 522,688
2022-05-06 $25.42 $25.44 $25.33 $25.40 $24.44 780,944
2022-05-05 $25.40 $25.44 $25.33 $25.40 $24.44 479,708
2022-05-04 $25.34 $25.53 $25.29 $25.50 $24.53 1,035,209
2022-05-03 $25.46 $25.47 $25.37 $25.38 $24.42 647,044
2022-05-02 $25.46 $25.48 $25.33 $25.35 $24.39 888,361
2022-04-29 $25.81 $25.86 $25.68 $25.71 $24.56 617,006
2022-04-28 $25.77 $25.84 $25.75 $25.82 $24.66 397,099
2022-04-27 $25.78 $25.79 $25.73 $25.77 $24.61 842,739
2022-04-26 $25.75 $25.77 $25.70 $25.76 $24.60 1,003,523
2022-04-25 $25.74 $25.77 $25.69 $25.71 $24.56 505,294
2022-04-22 $25.71 $25.77 $25.70 $25.71 $24.55 472,421
2022-04-21 $25.69 $25.75 $25.60 $25.75 $24.59 362,195
2022-04-20 $25.63 $25.68 $25.61 $25.66 $24.51 488,670
2022-04-19 $25.65 $25.66 $25.59 $25.59 $24.44 666,454
2022-04-18 $25.71 $25.71 $25.67 $25.68 $24.53 556,003
2022-04-14 $25.64 $25.71 $25.63 $25.66 $24.51 748,842
2022-04-13 $25.70 $25.75 $25.65 $25.67 $24.52 810,335
2022-04-12 $25.69 $25.73 $25.67 $25.67 $24.52 724,428
2022-04-11 $25.55 $25.64 $25.55 $25.63 $24.48 479,509
2022-04-08 $25.55 $25.62 $25.54 $25.60 $24.45 444,283
2022-04-07 $25.58 $25.59 $25.53 $25.56 $24.41 638,396
2022-04-06 $25.55 $25.57 $25.46 $25.51 $24.36 664,193
2022-04-05 $25.65 $25.66 $25.55 $25.55 $24.40 582,274
2022-04-04 $25.65 $25.68 $25.62 $25.64 $24.49 503,593
2022-04-01 $25.67 $25.69 $25.61 $25.61 $24.46 520,243
2022-03-31 $25.98 $26.02 $25.90 $25.91 $24.60 442,808
2022-03-30 $25.97 $26.03 $25.97 $26.00 $24.68 659,878
2022-03-29 $25.96 $26.01 $25.93 $25.97 $24.65 763,116
2022-03-28 $26.12 $26.14 $26.04 $26.04 $24.72 590,265
2022-03-25 $26.17 $26.20 $26.12 $26.15 $24.82 1,216,274
2022-03-24 $26.30 $26.32 $26.23 $26.25 $24.92 556,923
2022-03-23 $26.21 $26.31 $26.20 $26.31 $24.98 1,641,492
2022-03-22 $26.19 $26.21 $26.13 $26.14 $24.81 652,082
2022-03-21 $26.26 $26.31 $26.17 $26.20 $24.87 536,884
2022-03-18 $26.30 $26.38 $26.27 $26.29 $24.95 715,221
2022-03-17 $26.18 $26.36 $26.18 $26.34 $25.00 820,910
2022-03-16 $26.22 $26.24 $26.00 $26.13 $24.80 1,109,876
2022-03-15 $26.33 $26.33 $26.24 $26.25 $24.92 817,915
2022-03-14 $26.40 $26.40 $26.31 $26.34 $25.00 1,392,796
2022-03-11 $26.41 $26.48 $26.39 $26.47 $25.13 1,349,623
2022-03-10 $26.29 $26.40 $26.24 $26.37 $25.03 3,149,697
2022-03-09 $26.30 $26.34 $26.23 $26.31 $24.98 603,295
2022-03-08 $26.46 $26.48 $26.36 $26.45 $25.11 828,605
2022-03-07 $26.33 $26.40 $26.30 $26.39 $25.05 1,039,329
2022-03-04 $26.29 $26.40 $26.28 $26.30 $24.97 1,296,385
2022-03-03 $26.26 $26.30 $26.20 $26.21 $24.88 913,162
2022-03-02 $26.34 $26.36 $26.27 $26.29 $24.96 1,101,409
2022-03-01 $26.30 $26.43 $26.30 $26.36 $25.02 930,168
2022-02-28 $26.14 $26.27 $26.14 $26.24 $24.86 915,025
2022-02-25 $26.04 $26.05 $26.00 $26.04 $24.68 4,311,308
2022-02-24 $26.24 $26.27 $26.06 $26.09 $24.72 255,990
2022-02-23 $25.91 $26.01 $25.89 $26.00 $24.64 365,195
2022-02-22 $25.89 $25.92 $25.88 $25.91 $24.55 166,016
2022-02-18 $25.89 $25.89 $25.86 $25.87 $24.51 152,150
2022-02-17 $25.82 $25.89 $25.76 $25.86 $24.50 573,732
2022-02-16 $25.78 $25.84 $25.78 $25.80 $24.45 420,111
2022-02-15 $25.75 $25.80 $25.75 $25.76 $24.41 98,957
2022-02-14 $25.74 $25.85 $25.73 $25.82 $24.47 186,902
2022-02-11 $25.75 $25.82 $25.70 $25.82 $24.47 337,395
2022-02-10 $25.72 $25.77 $25.64 $25.65 $24.31 461,875
2022-02-09 $25.72 $25.79 $25.72 $25.73 $24.38 495,027
2022-02-08 $25.74 $25.75 $25.71 $25.71 $24.36 205,631
2022-02-07 $25.76 $25.79 $25.72 $25.76 $24.41 289,915
2022-02-04 $25.80 $25.80 $25.75 $25.78 $24.43 198,443
2022-02-03 $25.88 $25.88 $25.83 $25.84 $24.49 212,055
2022-02-02 $25.93 $25.93 $25.89 $25.91 $24.55 141,247
2022-02-01 $25.95 $25.95 $25.88 $25.90 $24.54 117,104
2022-01-31 $26.07 $26.11 $26.06 $26.10 $24.60 286,243
2022-01-28 $26.04 $26.09 $26.04 $26.08 $24.58 123,167
2022-01-27 $26.02 $26.03 $25.99 $25.99 $24.49 168,221
2022-01-26 $26.13 $26.17 $26.00 $26.03 $24.53 246,899
2022-01-25 $26.10 $26.16 $26.10 $26.13 $24.62 259,741
2022-01-24 $26.06 $26.14 $26.06 $26.11 $24.61 214,516
2022-01-21 $26.05 $26.09 $26.04 $26.07 $24.57 292,289
2022-01-20 $26.06 $26.09 $26.02 $26.03 $24.53 159,751
2022-01-19 $26.04 $26.05 $26.01 $26.01 $24.51 146,681
2022-01-18 $26.08 $26.14 $26.03 $26.05 $24.55 275,535
2022-01-14 $26.14 $26.14 $26.09 $26.09 $24.59 184,385
2022-01-13 $26.13 $26.19 $26.12 $26.16 $24.65 116,594
2022-01-12 $26.21 $26.21 $26.14 $26.14 $24.64 94,220
2022-01-11 $26.10 $26.22 $26.10 $26.21 $24.70 330,001
2022-01-10 $26.07 $26.11 $26.06 $26.10 $24.60 203,707
2022-01-07 $26.13 $26.14 $26.08 $26.11 $24.61 207,337
2022-01-06 $26.14 $26.14 $26.07 $26.13 $24.63 183,080
2022-01-05 $26.31 $26.31 $26.19 $26.19 $24.68 238,384
2022-01-04 $26.32 $26.34 $26.28 $26.31 $24.80 190,785
2022-01-03 $26.30 $26.33 $26.27 $26.33 $24.82 192,967
2021-12-31 $26.34 $26.36 $26.31 $26.31 $24.80 124,287
2021-12-30 $26.31 $26.34 $26.31 $26.33 $24.82 84,714
2021-12-29 $26.24 $26.30 $26.23 $26.30 $24.79 212,124
2021-12-28 $26.30 $26.30 $26.23 $26.24 $24.73 315,000
2021-12-27 $26.20 $26.23 $26.19 $26.23 $24.72 680,225
2021-12-23 $26.22 $26.22 $26.16 $26.18 $24.67 178,884
2021-12-22 $26.17 $26.23 $26.14 $26.20 $24.69 220,496
2021-12-21 $26.17 $26.17 $26.14 $26.16 $24.65 168,810
2021-12-20 $26.16 $26.18 $26.15 $26.17 $24.66 417,453
2021-12-17 $26.18 $26.19 $26.15 $26.16 $24.65 192,057
2021-12-16 $26.31 $26.34 $26.28 $26.32 $24.68 103,488
2021-12-15 $26.22 $26.27 $26.13 $26.26 $24.63 232,156
2021-12-14 $26.26 $26.26 $26.21 $26.22 $24.59 120,523
2021-12-13 $26.31 $26.34 $26.28 $26.29 $24.66 102,627
2021-12-10 $26.28 $26.33 $26.26 $26.32 $24.69 412,128
2021-12-09 $26.39 $26.39 $26.29 $26.30 $24.67 184,512
2021-12-08 $26.36 $26.39 $26.35 $26.38 $24.74 165,968
2021-12-07 $26.35 $26.37 $26.34 $26.35 $24.71 147,533
2021-12-06 $26.35 $26.36 $26.31 $26.32 $24.68 204,474
2021-12-03 $26.27 $26.34 $26.27 $26.31 $24.68 164,434
2021-12-02 $26.24 $26.28 $26.22 $26.27 $24.64 240,143
2021-12-01 $26.30 $26.30 $26.22 $26.27 $24.64 88,452
2021-11-30 $26.52 $26.53 $26.35 $26.35 $24.67 190,089
2021-11-29 $26.51 $26.52 $26.46 $26.47 $24.78 222,946
2021-11-26 $26.72 $26.72 $26.44 $26.47 $24.79 116,121
2021-11-24 $26.44 $26.49 $26.41 $26.48 $24.80 130,315
2021-11-23 $26.40 $26.44 $26.37 $26.44 $24.76 203,861
2021-11-22 $26.39 $26.45 $26.37 $26.42 $24.74 239,082
2021-11-19 $26.62 $26.63 $26.51 $26.52 $24.83 210,522
2021-11-18 $26.66 $26.67 $26.61 $26.62 $24.93 232,417
2021-11-17 $26.63 $26.65 $26.60 $26.65 $24.95 201,794
2021-11-16 $26.63 $26.64 $26.61 $26.62 $24.92 202,327
2021-11-15 $26.56 $26.62 $26.55 $26.61 $24.92 141,611
2021-11-12 $26.53 $26.60 $26.51 $26.53 $24.84 262,555
2021-11-11 $26.54 $26.55 $26.50 $26.51 $24.82 226,362
2021-11-10 $26.58 $26.58 $26.50 $26.51 $24.82 170,672
2021-11-09 $26.49 $26.52 $26.47 $26.52 $24.83 270,810
2021-11-08 $26.47 $26.47 $26.44 $26.45 $24.77 382,922
2021-11-05 $26.44 $26.47 $26.42 $26.45 $24.77 134,014
2021-11-04 $26.45 $26.46 $26.41 $26.43 $24.75 166,839
2021-11-03 $26.31 $26.37 $26.27 $26.37 $24.69 173,758
2021-11-02 $26.36 $26.37 $26.32 $26.36 $24.68 201,176
2021-11-01 $26.38 $26.38 $26.30 $26.32 $24.65 339,816
2021-10-29 $26.30 $26.41 $26.29 $26.38 $24.68 318,290
2021-10-28 $26.41 $26.45 $26.35 $26.39 $24.69 480,598
2021-10-27 $26.47 $26.49 $26.43 $26.48 $24.77 276,959
2021-10-26 $26.45 $26.47 $26.44 $26.47 $24.76 412,376
2021-10-25 $26.41 $26.46 $26.40 $26.45 $24.74 311,946
2021-10-22 $26.40 $26.40 $26.33 $26.38 $24.67 108,452
2021-10-21 $26.34 $26.39 $26.33 $26.38 $24.67 145,433
2021-10-20 $26.29 $26.36 $26.29 $26.34 $24.64 174,933
2021-10-19 $26.28 $26.29 $26.26 $26.29 $24.59 117,934
2021-10-18 $26.27 $26.29 $26.25 $26.26 $24.57 151,688
2021-10-15 $26.34 $26.35 $26.31 $26.32 $24.62 103,390
2021-10-14 $26.36 $26.36 $26.32 $26.34 $24.64 229,301
2021-10-13 $26.29 $26.32 $26.28 $26.31 $24.61 89,123
2021-10-12 $26.29 $26.30 $26.26 $26.27 $24.58 139,656
2021-10-11 $26.30 $26.31 $26.29 $26.30 $24.60 84,886
2021-10-08 $26.34 $26.34 $26.30 $26.31 $24.61 184,711
2021-10-07 $26.28 $26.31 $26.26 $26.30 $24.60 97,157
2021-10-06 $26.28 $26.30 $26.27 $26.27 $24.58 104,593
2021-10-05 $26.30 $26.32 $26.30 $26.32 $24.62 178,981
2021-10-04 $26.26 $26.27 $26.25 $26.27 $24.58 170,614
2021-10-01 $26.23 $26.27 $26.23 $26.26 $24.57 96,688
2021-09-30 $26.30 $26.32 $26.28 $26.31 $24.52 88,189
2021-09-29 $26.32 $26.32 $26.29 $26.30 $24.51 226,233
2021-09-28 $26.32 $26.32 $26.28 $26.30 $24.51 204,183
2021-09-27 $26.28 $26.31 $26.28 $26.28 $24.50 92,222
2021-09-24 $26.26 $26.29 $26.25 $26.27 $24.49 53,440
2021-09-23 $26.27 $26.30 $26.25 $26.28 $24.50 459,181
2021-09-22 $26.34 $26.34 $26.27 $26.28 $24.49 159,731
2021-09-21 $26.35 $26.36 $26.32 $26.33 $24.54 116,051
2021-09-20 $26.34 $26.36 $26.33 $26.34 $24.55 167,357
2021-09-17 $26.40 $26.40 $26.35 $26.35 $24.56 154,008
2021-09-16 $26.41 $26.41 $26.38 $26.39 $24.60 553,185
2021-09-15 $26.42 $26.43 $26.40 $26.42 $24.62 135,694
2021-09-14 $26.40 $26.40 $26.37 $26.40 $24.61 174,290
2021-09-13 $26.45 $26.45 $26.40 $26.41 $24.62 124,186
2021-09-10 $26.46 $26.46 $26.41 $26.42 $24.63 482,796
2021-09-09 $26.42 $26.48 $26.40 $26.45 $24.65 231,153
2021-09-08 $26.38 $26.42 $26.37 $26.40 $24.61 214,944
2021-09-07 $26.35 $26.37 $26.34 $26.36 $24.57 243,900
2021-09-03 $26.38 $26.38 $26.36 $26.38 $24.58 146,692
2021-09-02 $26.34 $26.38 $26.34 $26.36 $24.57 966,167
2021-09-01 $26.32 $26.35 $26.30 $26.34 $24.55 268,378
2021-08-31 $26.55 $26.56 $26.54 $26.55 $24.56 96,136
2021-08-30 $26.61 $26.61 $26.55 $26.58 $24.58 182,548
2021-08-27 $26.48 $26.57 $26.47 $26.57 $24.57 250,782
2021-08-26 $26.49 $26.49 $26.44 $26.45 $24.46 223,541
2021-08-25 $26.45 $26.47 $26.44 $26.46 $24.47 148,998
2021-08-24 $26.43 $26.45 $26.43 $26.44 $24.45 257,103
2021-08-23 $26.42 $26.42 $26.40 $26.41 $24.43 303,258
2021-08-20 $26.42 $26.42 $26.35 $26.35 $24.37 213,519
2021-08-19 $26.42 $26.43 $26.39 $26.42 $24.44 280,919
2021-08-18 $26.47 $26.47 $26.42 $26.44 $24.45 145,913
2021-08-17 $26.50 $26.50 $26.45 $26.45 $24.46 211,942
2021-08-16 $26.48 $26.50 $26.47 $26.48 $24.49 288,243
2021-08-13 $26.48 $26.49 $26.46 $26.48 $24.49 314,738
2021-08-12 $26.48 $26.48 $26.45 $26.45 $24.46 3,016,017
2021-08-11 $26.44 $26.48 $26.42 $26.48 $24.49 281,317
2021-08-10 $26.42 $26.44 $26.42 $26.43 $24.44 150,154
2021-08-09 $26.43 $26.44 $26.41 $26.41 $24.43 160,777
2021-08-06 $26.42 $26.45 $26.40 $26.44 $24.45 71,445
2021-08-05 $26.47 $26.47 $26.42 $26.45 $24.46 60,064
2021-08-04 $26.55 $26.55 $26.49 $26.50 $24.51 189,787
2021-08-03 $26.51 $26.56 $26.50 $26.56 $24.57 218,226
2021-08-02 $26.57 $26.57 $26.52 $26.53 $24.54 130,115
2021-07-30 $26.72 $26.75 $26.72 $26.74 $24.57 239,602
2021-07-29 $26.70 $26.74 $26.70 $26.71 $24.54 113,931
2021-07-28 $26.69 $26.73 $26.63 $26.73 $24.56 232,708
2021-07-27 $26.68 $26.69 $26.65 $26.68 $24.52 190,720
2021-07-26 $26.65 $26.69 $26.63 $26.68 $24.52 275,059
2021-07-23 $26.56 $26.63 $26.56 $26.63 $24.47 404,978
2021-07-22 $26.52 $26.55 $26.50 $26.55 $24.39 344,340
2021-07-21 $26.51 $26.52 $26.49 $26.50 $24.35 199,554
2021-07-20 $26.50 $26.51 $26.47 $26.50 $24.35 258,519
2021-07-19 $26.52 $26.54 $26.47 $26.48 $24.33 213,731
2021-07-16 $26.53 $26.54 $26.52 $26.52 $24.37 189,410
2021-07-15 $26.53 $26.53 $26.51 $26.53 $24.38 114,875
2021-07-14 $26.54 $26.54 $26.49 $26.51 $24.36 114,533
2021-07-13 $26.48 $26.50 $26.46 $26.49 $24.34 127,780
2021-07-12 $26.39 $26.44 $26.39 $26.44 $24.29 144,847
2021-07-09 $26.39 $26.40 $26.38 $26.40 $24.25 148,224
2021-07-08 $26.37 $26.38 $26.35 $26.37 $24.23 123,993
2021-07-07 $26.38 $26.39 $26.36 $26.37 $24.23 73,371
2021-07-06 $26.37 $26.41 $26.37 $26.40 $24.25 265,783
2021-07-02 $26.34 $26.39 $26.34 $26.39 $24.25 90,489
2021-07-01 $26.35 $26.35 $26.31 $26.32 $24.18 71,057
2021-06-30 $26.49 $26.51 $26.47 $26.49 $24.17 246,235
2021-06-29 $26.45 $26.48 $26.45 $26.47 $24.16 145,145
2021-06-28 $26.47 $26.48 $26.45 $26.46 $24.15 148,705
2021-06-25 $26.43 $26.45 $26.43 $26.45 $24.14 176,241
2021-06-24 $26.46 $26.46 $26.42 $26.42 $24.11 457,325
2021-06-23 $26.46 $26.47 $26.43 $26.46 $24.14 136,777
2021-06-22 $26.40 $26.45 $26.38 $26.44 $24.13 152,991
2021-06-21 $26.33 $26.37 $26.32 $26.35 $24.05 107,948
2021-06-18 $26.30 $26.34 $26.28 $26.34 $24.04 158,386
2021-06-17 $26.32 $26.38 $26.27 $26.38 $24.07 367,308
2021-06-16 $26.50 $26.54 $26.32 $26.32 $24.02 243,078
2021-06-15 $26.47 $26.50 $26.47 $26.49 $24.17 158,528
2021-06-14 $26.46 $26.47 $26.43 $26.45 $24.14 171,896
2021-06-11 $26.54 $26.54 $26.47 $26.47 $24.16 67,734
2021-06-10 $26.49 $26.54 $26.47 $26.54 $24.22 225,224
2021-06-09 $26.49 $26.51 $26.45 $26.45 $24.14 82,204
2021-06-08 $26.53 $26.53 $26.49 $26.49 $24.17 206,872
2021-06-07 $26.55 $26.55 $26.52 $26.53 $24.21 227,923
2021-06-04 $26.55 $26.56 $26.53 $26.55 $24.23 228,962
2021-06-03 $26.52 $26.52 $26.49 $26.49 $24.17 175,361
2021-06-02 $26.57 $26.57 $26.54 $26.55 $24.23 128,703
2021-06-01 $26.55 $26.56 $26.53 $26.54 $24.22 262,635
2021-05-28 $26.68 $26.68 $26.66 $26.67 $24.20 114,039
2021-05-27 $26.63 $26.67 $26.63 $26.67 $24.20 107,629
2021-05-26 $26.70 $26.70 $26.65 $26.67 $24.20 201,230
2021-05-25 $26.70 $26.71 $26.68 $26.70 $24.23 206,995
2021-05-24 $26.65 $26.69 $26.64 $26.69 $24.22 181,591
2021-05-21 $26.60 $26.64 $26.60 $26.64 $24.17 561,043
2021-05-20 $26.59 $26.60 $26.58 $26.58 $24.12 121,581
2021-05-19 $26.68 $26.69 $26.58 $26.60 $24.14 293,872
2021-05-18 $26.72 $26.72 $26.71 $26.72 $24.25 113,843
2021-05-17 $26.67 $26.73 $26.66 $26.73 $24.25 121,859
2021-05-14 $26.63 $26.68 $26.63 $26.68 $24.20 216,353
2021-05-13 $26.64 $26.64 $26.61 $26.61 $24.15 338,120
2021-05-12 $26.67 $26.69 $26.64 $26.64 $24.17 224,723
2021-05-11 $26.64 $26.65 $26.62 $26.64 $24.17 213,378
2021-05-10 $26.70 $26.72 $26.66 $26.68 $24.21 262,392
2021-05-07 $26.65 $26.68 $26.65 $26.65 $24.18 201,008
2021-05-06 $26.66 $26.67 $26.62 $26.62 $24.15 113,853
2021-05-05 $26.63 $26.66 $26.62 $26.66 $24.19 140,906
2021-05-04 $26.60 $26.60 $26.58 $26.58 $24.12 137,434
2021-05-03 $26.50 $26.55 $26.49 $26.55 $24.09 276,035
2021-04-30 $26.60 $26.61 $26.58 $26.60 $24.03 107,763
2021-04-29 $26.57 $26.60 $26.57 $26.59 $24.02 187,406
2021-04-28 $26.54 $26.58 $26.53 $26.58 $24.01 124,723
2021-04-27 $26.49 $26.50 $26.46 $26.49 $23.93 411,908
2021-04-26 $26.44 $26.47 $26.44 $26.46 $23.90 142,706
2021-04-23 $26.46 $26.46 $26.44 $26.46 $23.90 113,823
2021-04-22 $26.45 $26.45 $26.43 $26.45 $23.89 228,450
2021-04-21 $26.45 $26.45 $26.43 $26.44 $23.89 243,612
2021-04-20 $26.42 $26.45 $26.42 $26.45 $23.89 134,213
2021-04-19 $26.43 $26.45 $26.42 $26.45 $23.89 170,612
2021-04-16 $26.46 $26.47 $26.45 $26.45 $23.89 330,940
2021-04-15 $26.45 $26.47 $26.43 $26.45 $23.89 112,812
2021-04-14 $26.40 $26.43 $26.40 $26.42 $23.87 77,378
2021-04-13 $26.41 $26.44 $26.40 $26.41 $23.86 267,932
2021-04-12 $26.36 $26.38 $26.36 $26.37 $23.82 223,394
2021-04-09 $26.35 $26.39 $26.35 $26.37 $23.82 225,747
2021-04-08 $26.39 $26.41 $26.37 $26.40 $23.85 137,383
2021-04-07 $26.35 $26.38 $26.35 $26.36 $23.81 114,620
2021-04-06 $26.34 $26.37 $26.32 $26.32 $23.78 231,495
2021-04-05 $26.28 $26.32 $26.27 $26.31 $23.77 191,551
2021-04-01 $26.31 $26.35 $26.31 $26.34 $23.80 155,859
2021-03-31 $26.38 $26.40 $26.36 $26.37 $23.76 109,092
2021-03-30 $26.37 $26.38 $26.36 $26.38 $23.76 277,246
2021-03-29 $26.46 $26.46 $26.41 $26.41 $23.79 170,989
2021-03-26 $26.46 $26.48 $26.44 $26.44 $23.82 208,861
2021-03-25 $26.38 $26.44 $26.38 $26.42 $23.80 670,317
2021-03-24 $26.37 $26.41 $26.37 $26.41 $23.79 135,032
2021-03-23 $26.33 $26.36 $26.33 $26.35 $23.74 607,424
2021-03-22 $26.33 $26.35 $26.32 $26.35 $23.74 60,230
2021-03-19 $26.31 $26.33 $26.30 $26.31 $23.70 91,810
2021-03-18 $26.39 $26.39 $26.32 $26.33 $23.72 192,907
2021-03-17 $26.43 $26.50 $26.38 $26.44 $23.82 273,941
2021-03-16 $26.41 $26.45 $26.41 $26.44 $23.82 108,847
2021-03-15 $26.35 $26.40 $26.33 $26.38 $23.77 257,841
2021-03-12 $26.37 $26.37 $26.33 $26.36 $23.74 277,952
2021-03-11 $26.38 $26.41 $26.35 $26.40 $23.79 187,786
2021-03-10 $26.25 $26.33 $26.25 $26.33 $23.72 151,714
2021-03-09 $26.27 $26.27 $26.22 $26.26 $23.66 254,697
2021-03-08 $26.27 $26.28 $26.20 $26.21 $23.61 89,824
2021-03-05 $26.26 $26.31 $26.26 $26.30 $23.70 111,891
2021-03-04 $26.36 $26.36 $26.27 $26.29 $23.69 223,336
2021-03-03 $26.36 $26.36 $26.33 $26.35 $23.74 290,114
2021-03-02 $26.32 $26.37 $26.30 $26.37 $23.76 141,074
2021-03-01 $26.31 $26.31 $26.27 $26.30 $23.70 82,237
2021-02-26 $26.11 $26.25 $26.09 $26.25 $23.65 73,424
2021-02-25 $26.23 $26.23 $26.10 $26.11 $23.52 174,458
2021-02-24 $26.31 $26.32 $26.28 $26.31 $23.70 207,409
2021-02-23 $26.30 $26.30 $26.28 $26.29 $23.69 239,015
2021-02-22 $26.22 $26.28 $26.21 $26.27 $23.66 247,001
2021-02-19 $26.21 $26.22 $26.16 $26.22 $23.62 108,007
2021-02-18 $26.27 $26.27 $26.22 $26.22 $23.62 120,628
2021-02-17 $26.26 $26.29 $26.25 $26.27 $23.67 53,620
2021-02-16 $26.34 $26.34 $26.28 $26.29 $23.69 156,719
2021-02-12 $26.36 $26.36 $26.33 $26.33 $23.72 183,223
2021-02-11 $26.32 $26.34 $26.32 $26.33 $23.72 133,848
2021-02-10 $26.31 $26.34 $26.30 $26.34 $23.73 127,088
2021-02-09 $26.30 $26.33 $26.30 $26.31 $23.70 70,983
2021-02-08 $26.31 $26.32 $26.30 $26.31 $23.70 107,147
2021-02-05 $26.30 $26.31 $26.28 $26.30 $23.70 100,087
2021-02-04 $26.29 $26.30 $26.27 $26.29 $23.69 98,114
2021-02-03 $26.29 $26.31 $26.29 $26.29 $23.69 133,842
2021-02-02 $26.27 $26.30 $26.26 $26.29 $23.69 143,656
2021-02-01 $26.27 $26.27 $26.25 $26.26 $23.66 128,679
2021-01-29 $26.29 $26.29 $26.26 $26.28 $23.67 48,018
2021-01-28 $26.28 $26.28 $26.26 $26.27 $23.67 262,563
2021-01-27 $26.27 $26.27 $26.24 $26.25 $23.65 181,077
2021-01-26 $26.30 $26.30 $26.25 $26.26 $23.66 88,808
2021-01-25 $26.26 $26.28 $26.25 $26.27 $23.67 65,072
2021-01-22 $26.25 $26.27 $26.25 $26.26 $23.66 150,654
2021-01-21 $26.25 $26.29 $26.23 $26.29 $23.69 291,350
2021-01-20 $26.23 $26.25 $26.22 $26.23 $23.63 205,705
2021-01-19 $26.18 $26.22 $26.17 $26.21 $23.61 160,842
2021-01-15 $26.17 $26.18 $26.15 $26.16 $23.57 124,129
2021-01-14 $26.12 $26.15 $26.10 $26.15 $23.56 103,983
2021-01-13 $26.11 $26.13 $26.09 $26.10 $23.52 111,167
2021-01-12 $26.11 $26.12 $26.08 $26.11 $23.52 148,917
2021-01-11 $26.10 $26.11 $26.08 $26.09 $23.51 105,366
2021-01-08 $26.17 $26.17 $26.11 $26.13 $23.54 142,416
2021-01-07 $26.15 $26.19 $26.14 $26.17 $23.57 176,057
2021-01-06 $26.14 $26.14 $26.11 $26.13 $23.54 75,308
2021-01-05 $26.13 $26.15 $26.13 $26.13 $23.54 71,980
2021-01-04 $26.09 $26.13 $26.08 $26.13 $23.54 142,576
2020-12-31 $26.06 $26.12 $26.06 $26.09 $23.51 25,590
2020-12-30 $26.05 $26.06 $26.03 $26.06 $23.48 178,142
2020-12-29 $26.03 $26.05 $26.03 $26.04 $23.46 278,126
2020-12-28 $26.05 $26.06 $26.03 $26.04 $23.46 237,369
2020-12-24 $26.05 $26.05 $26.04 $26.05 $23.47 73,115
2020-12-23 $26.01 $26.05 $26.01 $26.05 $23.47 286,317
2020-12-22 $26.01 $26.04 $26.01 $26.02 $23.44 136,171
2020-12-21 $25.98 $26.05 $25.98 $26.00 $23.43 163,441
2020-12-18 $26.03 $26.03 $26.01 $26.02 $23.44 66,598
2020-12-17 $26.06 $26.06 $26.02 $26.02 $23.43 80,436
2020-12-16 $25.98 $26.04 $25.98 $26.01 $23.42 52,534
2020-12-15 $25.97 $25.99 $25.95 $25.98 $23.40 87,962
2020-12-14 $25.94 $25.97 $25.94 $25.95 $23.37 82,386
2020-12-11 $25.92 $25.95 $25.92 $25.94 $23.36 135,628
2020-12-10 $25.92 $25.95 $25.92 $25.93 $23.35 59,912
2020-12-09 $25.95 $25.95 $25.91 $25.91 $23.33 97,220
2020-12-08 $25.93 $25.94 $25.92 $25.94 $23.36 61,561
2020-12-07 $25.91 $25.93 $25.88 $25.92 $23.34 83,488
2020-12-04 $25.85 $25.89 $25.85 $25.88 $23.31 115,872
2020-12-03 $25.84 $25.86 $25.83 $25.85 $23.27 67,294
2020-12-02 $25.79 $25.82 $25.76 $25.82 $23.25 79,457
2020-12-01 $25.80 $25.80 $25.76 $25.77 $23.21 79,103
2020-11-30 $25.84 $25.84 $25.81 $25.84 $23.24 47,852
2020-11-27 $25.80 $25.83 $25.80 $25.82 $23.22 14,877
2020-11-25 $25.81 $25.81 $25.79 $25.80 $23.20 75,712
2020-11-24 $25.75 $25.78 $25.75 $25.78 $23.18 75,610
2020-11-23 $25.73 $25.75 $25.73 $25.74 $23.14 40,951
2020-11-20 $25.73 $25.74 $25.72 $25.73 $23.14 66,352
2020-11-19 $25.70 $25.73 $25.70 $25.72 $23.13 245,772
2020-11-18 $25.73 $25.73 $25.71 $25.72 $23.12 90,002
2020-11-17 $25.69 $25.73 $25.69 $25.72 $23.13 140,491
2020-11-16 $25.74 $25.74 $25.70 $25.72 $23.13 293,445
2020-11-13 $25.71 $25.72 $25.70 $25.71 $23.12 249,785
2020-11-12 $25.70 $25.73 $25.70 $25.70 $23.11 3,784,715
2020-11-11 $25.69 $25.72 $25.68 $25.72 $23.13 68,396
2020-11-10 $25.68 $25.71 $25.67 $25.69 $23.10 197,402
2020-11-09 $25.64 $25.67 $25.63 $25.67 $23.08 135,358
2020-11-06 $25.65 $25.65 $25.63 $25.64 $23.06 254,860
2020-11-05 $25.70 $25.71 $25.68 $25.68 $23.09 39,702
2020-11-04 $25.69 $25.71 $25.68 $25.69 $23.10 24,925
2020-11-03 $25.69 $25.70 $25.66 $25.70 $23.11 57,186
2020-11-02 $25.69 $25.69 $25.68 $25.68 $23.09 42,995
2020-10-30 $25.76 $25.76 $25.71 $25.74 $23.09 60,190
2020-10-29 $25.77 $25.78 $25.75 $25.76 $23.10 64,720
2020-10-28 $25.80 $25.82 $25.79 $25.79 $23.13 78,443
2020-10-27 $25.83 $25.85 $25.83 $25.84 $23.17 69,403
2020-10-26 $25.83 $25.83 $25.80 $25.82 $23.15 49,819
2020-10-23 $25.82 $25.84 $25.82 $25.83 $23.16 31,723
2020-10-22 $25.83 $25.84 $25.81 $25.83 $23.16 79,559
2020-10-21 $25.82 $25.84 $25.82 $25.83 $23.16 41,843
2020-10-20 $25.82 $25.84 $25.82 $25.83 $23.16 36,934
2020-10-19 $25.83 $25.85 $25.82 $25.82 $23.15 53,655
2020-10-16 $25.84 $25.85 $25.83 $25.85 $23.18 43,595
2020-10-15 $25.83 $25.84 $25.81 $25.83 $23.16 23,620
2020-10-14 $25.83 $25.84 $25.81 $25.83 $23.16 47,059
2020-10-13 $25.86 $25.87 $25.82 $25.84 $23.17 47,933
2020-10-12 $25.85 $25.88 $25.85 $25.87 $23.20 33,692
2020-10-09 $25.87 $25.87 $25.84 $25.86 $23.19 61,369
2020-10-08 $25.84 $25.86 $25.83 $25.86 $23.19 75,204
2020-10-07 $25.81 $25.82 $25.79 $25.81 $23.15 81,168
2020-10-06 $25.80 $25.81 $25.78 $25.79 $23.13 47,233
2020-10-05 $25.82 $25.82 $25.79 $25.80 $23.13 102,006
2020-10-02 $25.80 $25.81 $25.78 $25.80 $23.13 102,806
2020-10-01 $25.80 $25.83 $25.79 $25.80 $23.14 60,020
2020-09-30 $25.88 $25.89 $25.84 $25.85 $23.15 87,115
2020-09-29 $25.87 $25.88 $25.85 $25.88 $23.17 37,453
2020-09-28 $25.80 $25.86 $25.80 $25.85 $23.14 149,501
2020-09-25 $25.76 $25.80 $25.76 $25.80 $23.10 49,267
2020-09-24 $25.79 $25.79 $25.77 $25.79 $23.09 97,831
2020-09-23 $25.80 $25.83 $25.79 $25.79 $23.09 118,178
2020-09-22 $25.82 $25.84 $25.80 $25.83 $23.13 63,828
2020-09-21 $25.84 $25.86 $25.82 $25.82 $23.12 111,028
2020-09-18 $25.89 $25.90 $25.87 $25.88 $23.17 144,822
2020-09-17 $25.88 $25.88 $25.85 $25.87 $23.17 82,055
2020-09-16 $25.85 $25.88 $25.85 $25.87 $23.17 56,904
2020-09-15 $25.84 $25.86 $25.83 $25.84 $23.14 167,579
2020-09-14 $25.84 $25.84 $25.81 $25.82 $23.12 319,240
2020-09-11 $25.85 $25.85 $25.82 $25.83 $23.13 105,704
2020-09-10 $25.82 $25.84 $25.82 $25.82 $23.12 58,296
2020-09-09 $25.86 $25.86 $25.81 $25.83 $23.13 93,364
2020-09-08 $25.79 $25.83 $25.78 $25.82 $23.12 128,528
2020-09-04 $25.84 $25.84 $25.79 $25.81 $23.11 147,237
2020-09-03 $25.86 $25.86 $25.81 $25.83 $23.13 131,363
2020-09-02 $25.92 $25.92 $25.87 $25.89 $23.18 86,922
2020-09-01 $25.95 $25.95 $25.91 $25.91 $23.20 73,294
2020-08-31 $25.93 $25.95 $25.91 $25.93 $23.22 63,039
2020-08-28 $25.91 $25.93 $25.89 $25.89 $23.18 116,802
2020-08-27 $25.84 $25.86 $25.82 $25.83 $23.13 47,879
2020-08-26 $25.81 $25.86 $25.81 $25.85 $23.15 102,300
2020-08-25 $25.80 $25.81 $25.77 $25.80 $23.10 75,208
2020-08-24 $25.78 $25.81 $25.78 $25.79 $23.09 66,717
2020-08-21 $25.73 $25.76 $25.72 $25.74 $23.05 48,584
2020-08-20 $25.71 $25.75 $25.68 $25.73 $23.04 1,181,308
2020-08-19 $25.80 $25.80 $25.71 $25.71 $23.02 73,798
2020-08-18 $25.72 $25.77 $25.72 $25.77 $23.08 95,288
2020-08-17 $25.70 $25.74 $25.70 $25.73 $23.04 105,133
2020-08-14 $25.70 $25.72 $25.69 $25.71 $23.02 81,640
2020-08-13 $25.71 $25.75 $25.70 $25.71 $23.02 76,001
2020-08-12 $25.74 $25.74 $25.70 $25.72 $23.03 53,531
2020-08-11 $25.69 $25.69 $25.66 $25.67 $22.99 130,486
2020-08-10 $25.72 $25.74 $25.68 $25.68 $23.00 56,010
2020-08-07 $25.75 $25.75 $25.69 $25.70 $23.01 45,375
2020-08-06 $25.75 $25.77 $25.74 $25.75 $23.05 82,726
2020-08-05 $25.72 $25.73 $25.71 $25.73 $23.04 83,934
2020-08-04 $25.68 $25.69 $25.66 $25.69 $23.00 76,577
2020-08-03 $25.64 $25.66 $25.64 $25.66 $22.98 54,260
2020-07-31 $25.55 $25.60 $25.55 $25.59 $22.91 43,343
2020-07-30 $25.54 $25.55 $25.52 $25.55 $22.88 163,781
2020-07-29 $25.49 $25.54 $25.49 $25.54 $22.87 33,038
2020-07-28 $25.46 $25.50 $25.46 $25.49 $22.83 76,763
2020-07-27 $25.50 $25.50 $25.46 $25.48 $22.81 33,258
2020-07-24 $25.48 $25.51 $25.48 $25.49 $22.82 60,343
2020-07-23 $25.52 $25.55 $25.49 $25.50 $22.83 78,809
2020-07-22 $25.55 $25.56 $25.53 $25.54 $22.87 92,103
2020-07-21 $25.51 $25.53 $25.49 $25.52 $22.85 126,915
2020-07-20 $25.49 $25.50 $25.46 $25.47 $22.81 44,600
2020-07-17 $25.43 $25.45 $25.42 $25.45 $22.79 40,068
2020-07-16 $25.40 $25.42 $25.40 $25.41 $22.75 35,920
2020-07-15 $25.40 $25.42 $25.39 $25.40 $22.74 120,744
2020-07-14 $25.39 $25.41 $25.37 $25.38 $22.73 57,098
2020-07-13 $25.35 $25.39 $25.34 $25.37 $22.72 39,500
2020-07-10 $25.34 $25.36 $25.34 $25.35 $22.70 36,173
2020-07-09 $25.35 $25.37 $25.34 $25.36 $22.71 53,236
2020-07-08 $25.37 $25.38 $25.35 $25.35 $22.70 78,140
2020-07-07 $25.40 $25.40 $25.35 $25.36 $22.71 79,900
2020-07-06 $25.32 $25.39 $25.32 $25.39 $22.74 90,508
2020-07-02 $25.29 $25.37 $25.27 $25.36 $22.71 69,607
2020-07-01 $25.28 $25.28 $25.25 $25.27 $22.63 73,279
2020-06-30 $25.29 $25.31 $25.25 $25.28 $22.64 48,336
2020-06-29 $25.22 $25.29 $25.22 $25.28 $22.64 78,426
2020-06-26 $25.24 $25.26 $25.23 $25.25 $22.61 80,063
2020-06-25 $25.20 $25.30 $25.20 $25.24 $22.60 148,375
2020-06-24 $25.27 $25.27 $25.23 $25.25 $22.61 99,905
2020-06-23 $25.28 $25.29 $25.27 $25.29 $22.65 132,892
2020-06-22 $25.23 $25.26 $25.21 $25.26 $22.62 318,078
2020-06-19 $25.18 $25.23 $25.18 $25.23 $22.59 127,403
2020-06-18 $25.17 $25.20 $25.15 $25.19 $22.56 414,533
2020-06-17 $25.13 $25.16 $25.13 $25.16 $22.53 110,650
2020-06-16 $25.16 $25.19 $25.14 $25.19 $22.56 177,519
2020-06-15 $25.12 $25.15 $25.12 $25.13 $22.50 155,088
2020-06-12 $25.14 $25.16 $25.12 $25.14 $22.51 103,311
2020-06-11 $25.19 $25.20 $25.14 $25.15 $22.52 162,961
2020-06-10 $25.14 $25.23 $25.12 $25.22 $22.58 242,488
2020-06-09 $25.09 $25.12 $25.09 $25.10 $22.48 156,442
2020-06-08 $25.02 $25.07 $25.02 $25.07 $22.45 731,886
2020-06-05 $24.98 $25.04 $24.98 $25.04 $22.42 96,099
2020-06-04 $25.03 $25.03 $24.99 $25.02 $22.40 82,204
2020-06-03 $25.02 $25.04 $25.00 $25.04 $22.42 77,103
2020-06-02 $25.09 $25.10 $25.05 $25.06 $22.44 69,498
2020-06-01 $25.08 $25.10 $25.05 $25.09 $22.47 79,188
2020-05-29 $25.07 $25.10 $25.04 $25.06 $22.44 97,159
2020-05-28 $25.03 $25.07 $24.99 $25.07 $22.45 132,470
2020-05-27 $24.96 $25.03 $24.96 $25.02 $22.40 124,086
2020-05-26 $24.99 $25.02 $24.99 $25.00 $22.39 136,809
2020-05-22 $25.00 $25.02 $24.98 $25.02 $22.40 155,508
2020-05-21 $25.02 $25.04 $24.97 $25.01 $22.40 579,972
2020-05-20 $25.00 $25.03 $24.98 $25.02 $22.40 143,172
2020-05-19 $24.99 $25.00 $24.96 $25.00 $22.39 339,263
2020-05-18 $24.95 $24.99 $24.94 $24.97 $22.36 5,157,491
2020-05-15 $24.93 $24.94 $24.89 $24.93 $22.32 393,183
2020-05-14 $24.86 $24.92 $24.86 $24.88 $22.28 620,208
2020-05-13 $24.92 $24.95 $24.88 $24.90 $22.30 668,943
2020-05-12 $24.90 $24.91 $24.86 $24.91 $22.31 549,943
2020-05-11 $24.88 $24.94 $24.88 $24.91 $22.31 738,177
2020-05-08 $24.90 $24.94 $24.90 $24.93 $22.32 90,147
2020-05-07 $24.87 $24.93 $24.83 $24.90 $22.30 28,473
2020-05-06 $24.81 $24.85 $24.81 $24.85 $22.25 37,244
2020-05-05 $24.83 $24.88 $24.81 $24.83 $22.23 56,782
2020-05-04 $24.86 $24.87 $24.81 $24.81 $22.22 51,347
2020-05-01 $24.79 $24.83 $24.75 $24.80 $22.21 74,652
2020-04-30 $24.97 $24.99 $24.89 $24.89 $22.23 26,785
2020-04-29 $25.01 $25.01 $24.97 $24.99 $22.32 87,094
2020-04-28 $24.99 $24.99 $24.93 $24.96 $22.29 89,828
2020-04-27 $24.91 $24.96 $24.89 $24.92 $22.25 77,821
2020-04-24 $24.87 $24.93 $24.83 $24.91 $22.25 144,596
2020-04-23 $24.88 $24.88 $24.76 $24.84 $22.18 78,433
2020-04-22 $24.82 $24.86 $24.75 $24.82 $22.16 42,823
2020-04-21 $24.74 $24.76 $24.71 $24.74 $22.09 136,939
2020-04-20 $24.68 $24.76 $24.68 $24.70 $22.06 96,239
2020-04-17 $24.86 $24.89 $24.77 $24.81 $22.16 39,504
2020-04-16 $25.06 $25.06 $24.83 $24.86 $22.20 453,715
2020-04-15 $25.04 $25.07 $25.00 $25.01 $22.33 105,655
2020-04-14 $25.05 $25.07 $25.00 $25.05 $22.37 108,865
2020-04-13 $25.02 $25.04 $24.97 $24.97 $22.30 99,197
2020-04-09 $24.93 $25.00 $24.85 $25.00 $22.33 249,690
2020-04-08 $24.91 $24.95 $24.78 $24.87 $22.21 141,338
2020-04-07 $24.88 $24.95 $24.83 $24.83 $22.17 94,572
2020-04-06 $24.95 $24.95 $24.85 $24.86 $22.20 123,410
2020-04-03 $24.99 $24.99 $24.80 $24.87 $22.21 66,420
2020-04-02 $24.58 $24.82 $24.58 $24.77 $22.12 48,623
2020-04-01 $24.47 $24.60 $24.47 $24.47 $21.85 51,444
2020-03-31 $24.65 $24.74 $24.48 $24.59 $21.89 103,126
2020-03-30 $24.69 $24.77 $24.55 $24.55 $21.86 53,867
2020-03-27 $24.59 $24.83 $24.38 $24.65 $21.95 183,578
2020-03-26 $24.72 $24.82 $24.54 $24.64 $21.94 121,270
2020-03-25 $24.36 $24.63 $24.35 $24.50 $21.81 487,023
2020-03-24 $24.35 $24.51 $24.27 $24.30 $21.64 149,500
2020-03-23 $23.76 $24.44 $23.76 $24.25 $21.59 228,157
2020-03-20 $24.43 $24.43 $23.55 $23.78 $21.17 182,281
2020-03-19 $23.19 $23.73 $23.10 $23.73 $21.13 214,459
2020-03-18 $23.82 $23.82 $23.30 $23.56 $20.98 317,722
2020-03-17 $24.01 $24.15 $23.54 $23.56 $20.98 364,540
2020-03-16 $24.20 $24.20 $23.71 $23.74 $21.14 104,086
2020-03-13 $24.23 $24.34 $24.00 $24.14 $21.49 86,565
2020-03-12 $23.97 $24.74 $23.33 $23.63 $21.04 235,383
2020-03-11 $24.54 $24.54 $23.91 $24.01 $21.38 70,306
2020-03-10 $24.87 $24.87 $24.40 $24.40 $21.72 232,260
2020-03-09 $25.01 $25.21 $24.85 $24.88 $22.15 55,891
2020-03-06 $25.28 $25.28 $25.16 $25.19 $22.43 63,956
2020-03-05 $25.26 $25.29 $25.23 $25.23 $22.46 37,688
2020-03-04 $25.26 $25.26 $25.21 $25.21 $22.45 30,400
2020-03-03 $25.07 $25.28 $25.07 $25.23 $22.46 52,090
2020-03-02 $25.09 $25.10 $25.02 $25.03 $22.29 35,273
2020-02-28 $25.05 $25.09 $25.04 $25.05 $22.30 67,271
2020-02-27 $25.03 $25.06 $25.00 $25.01 $22.27 50,642
2020-02-26 $24.96 $25.02 $24.96 $24.98 $22.24 111,209
2020-02-25 $25.00 $25.03 $24.98 $24.99 $22.25 83,296
2020-02-24 $25.00 $25.02 $24.99 $25.02 $22.28 65,487
2020-02-21 $24.93 $24.96 $24.93 $24.96 $22.22 65,509
2020-02-20 $24.90 $24.93 $24.90 $24.93 $22.20 260,249
2020-02-19 $24.92 $24.92 $24.89 $24.91 $22.18 46,193
2020-02-18 $24.90 $24.92 $24.90 $24.91 $22.18 51,644
2020-02-14 $24.90 $24.90 $24.88 $24.89 $22.16 50,811
2020-02-13 $24.91 $24.91 $24.88 $24.89 $22.16 40,823
2020-02-12 $24.84 $24.87 $24.84 $24.87 $22.14 47,406
2020-02-11 $24.86 $24.87 $24.85 $24.86 $22.13 37,709
2020-02-10 $24.89 $24.91 $24.88 $24.90 $22.17 37,234
2020-02-07 $24.85 $24.88 $24.84 $24.88 $22.15 46,732
2020-02-06 $24.80 $24.83 $24.80 $24.81 $22.09 28,325
2020-02-05 $24.80 $24.83 $24.80 $24.81 $22.09 71,244
2020-02-04 $24.83 $24.84 $24.81 $24.82 $22.10 79,420
2020-02-03 $24.88 $24.88 $24.85 $24.87 $22.14 43,484
2020-01-31 $24.87 $24.93 $24.87 $24.92 $22.19 44,618
2020-01-30 $24.87 $24.89 $24.85 $24.85 $22.13 63,648
2020-01-29 $24.80 $24.85 $24.80 $24.85 $22.13 111,378
2020-01-28 $24.81 $24.81 $24.78 $24.80 $22.08 63,686
2020-01-27 $24.79 $24.80 $24.78 $24.80 $22.08 134,527
2020-01-24 $24.77 $24.79 $24.76 $24.78 $22.06 66,948
2020-01-23 $24.78 $24.79 $24.76 $24.78 $22.06 57,781
2020-01-22 $24.78 $24.78 $24.75 $24.76 $22.04 74,698
2020-01-21 $24.77 $24.79 $24.76 $24.79 $22.07 70,160
2020-01-17 $24.75 $24.75 $24.73 $24.75 $22.04 95,111
2020-01-16 $24.77 $24.77 $24.74 $24.76 $22.04 117,953
2020-01-15 $24.77 $24.78 $24.76 $24.76 $22.04 103,901
2020-01-14 $24.74 $24.76 $24.73 $24.76 $22.04 62,609
2020-01-13 $24.74 $24.75 $24.72 $24.75 $22.04 32,078
2020-01-10 $24.73 $24.75 $24.72 $24.75 $22.04 54,901
2020-01-09 $24.70 $24.73 $24.68 $24.72 $22.01 37,466
2020-01-08 $24.74 $24.75 $24.70 $24.72 $22.01 84,099
2020-01-07 $24.76 $24.76 $24.74 $24.74 $22.03 48,847
2020-01-06 $24.81 $24.81 $24.77 $24.78 $22.06 92,355
2020-01-03 $24.80 $24.84 $24.80 $24.80 $22.08 91,923
2020-01-02 $24.75 $24.76 $24.73 $24.74 $22.03 102,877
2019-12-31 $24.66 $24.71 $24.66 $24.71 $22.00 52,828
2019-12-30 $24.65 $24.69 $24.65 $24.67 $21.96 55,377
2019-12-27 $24.66 $24.68 $24.66 $24.66 $21.96 58,416
2019-12-26 $24.65 $24.65 $24.64 $24.65 $21.95 169,289
2019-12-24 $24.61 $24.64 $24.61 $24.64 $21.94 116,789
2019-12-23 $24.63 $24.63 $24.60 $24.61 $21.91 112,414
2019-12-20 $24.65 $24.65 $24.63 $24.63 $21.93 306,645
2019-12-19 $24.67 $24.73 $24.67 $24.71 $21.95 105,978
2019-12-18 $24.67 $24.70 $24.67 $24.68 $21.92 124,844
2019-12-17 $24.66 $24.69 $24.66 $24.69 $21.93 88,288
2019-12-16 $24.67 $24.68 $24.65 $24.65 $21.89 125,847
2019-12-13 $24.65 $24.69 $24.65 $24.69 $21.93 77,276
2019-12-12 $24.64 $24.64 $24.59 $24.61 $21.86 149,905
2019-12-11 $24.65 $24.68 $24.63 $24.67 $21.91 102,091
2019-12-10 $24.62 $24.63 $24.61 $24.62 $21.87 75,213
2019-12-09 $24.65 $24.65 $24.62 $24.63 $21.87 73,842
2019-12-06 $24.61 $24.63 $24.61 $24.62 $21.87 139,369
2019-12-05 $24.63 $24.63 $24.61 $24.63 $21.87 39,493
2019-12-04 $24.62 $24.64 $24.62 $24.63 $21.87 39,817
2019-12-03 $24.60 $24.67 $24.60 $24.64 $21.88 156,292
2019-12-02 $24.54 $24.57 $24.53 $24.57 $21.82 139,767
2019-11-29 $24.60 $24.61 $24.56 $24.59 $21.82 24,497
2019-11-27 $24.61 $24.62 $24.61 $24.61 $21.84 52,165
2019-11-26 $24.64 $24.64 $24.62 $24.64 $21.86 88,720
2019-11-25 $24.61 $24.62 $24.61 $24.62 $21.85 162,906
2019-11-22 $24.60 $24.61 $24.59 $24.60 $21.83 43,445
2019-11-21 $24.60 $24.62 $24.60 $24.61 $21.84 47,385
2019-11-20 $24.60 $24.64 $24.60 $24.63 $21.85 28,425
2019-11-19 $24.58 $24.60 $24.58 $24.59 $21.82 50,429
2019-11-18 $24.57 $24.59 $24.57 $24.59 $21.82 53,693
2019-11-15 $24.55 $24.59 $24.55 $24.55 $21.78 81,582
2019-11-14 $24.58 $24.59 $24.57 $24.58 $21.81 41,149
2019-11-13 $24.56 $24.57 $24.55 $24.55 $21.78 35,259
2019-11-12 $24.54 $24.56 $24.54 $24.54 $21.77 43,386
2019-11-11 $24.50 $24.57 $24.50 $24.57 $21.80 33,540
2019-11-08 $24.52 $24.56 $24.52 $24.55 $21.78 76,379
2019-11-07 $24.58 $24.58 $24.52 $24.53 $21.77 199,625
2019-11-06 $24.59 $24.62 $24.58 $24.62 $21.85 41,302
2019-11-05 $24.58 $24.59 $24.56 $24.56 $21.79 51,720
2019-11-04 $24.59 $24.61 $24.59 $24.61 $21.84 47,807
2019-11-01 $24.58 $24.61 $24.57 $24.61 $21.84 39,924
2019-10-31 $24.55 $24.60 $24.55 $24.56 $21.79 29,348
2019-10-30 $24.51 $24.53 $24.49 $24.53 $21.76 34,860
2019-10-29 $24.52 $24.53 $24.49 $24.49 $21.73 47,087
2019-10-28 $24.53 $24.53 $24.52 $24.53 $21.76 57,289
2019-10-25 $24.59 $24.59 $24.55 $24.58 $21.81 72,774
2019-10-24 $24.58 $24.60 $24.57 $24.57 $21.80 40,019
2019-10-23 $24.58 $24.59 $24.56 $24.56 $21.79 41,381
2019-10-22 $24.56 $24.56 $24.54 $24.56 $21.79 222,935
2019-10-21 $24.56 $24.56 $24.52 $24.52 $21.75 25,099
2019-10-18 $24.56 $24.58 $24.56 $24.56 $21.79 34,931
2019-10-17 $24.52 $24.56 $24.51 $24.56 $21.79 38,609
2019-10-16 $24.49 $24.55 $24.49 $24.52 $21.75 35,139
2019-10-15 $24.53 $24.53 $24.47 $24.48 $21.72 52,082
2019-10-14 $24.23 $24.54 $24.23 $24.53 $21.76 22,207
2019-10-11 $24.53 $24.54 $24.50 $24.53 $21.76 75,883
2019-10-10 $24.58 $24.58 $24.54 $24.56 $21.79 38,074
2019-10-09 $24.62 $24.62 $24.57 $24.58 $21.81 49,167
2019-10-08 $24.62 $24.63 $24.60 $24.61 $21.83 72,494
2019-10-07 $24.64 $24.65 $24.61 $24.62 $21.84 40,675
2019-10-04 $24.65 $24.67 $24.64 $24.66 $21.88 52,490
2019-10-03 $24.61 $24.66 $24.61 $24.65 $21.87 36,447
2019-10-02 $24.56 $24.61 $24.56 $24.59 $21.82 39,289
2019-10-01 $24.49 $24.57 $24.49 $24.57 $21.80 102,369
2019-09-30 $24.56 $24.59 $24.54 $24.59 $21.77 68,913
2019-09-27 $24.60 $24.60 $24.58 $24.59 $21.77 34,035
2019-09-26 $24.62 $24.62 $24.58 $24.59 $21.77 92,626
2019-09-25 $24.62 $24.62 $24.57 $24.59 $21.77 40,659
2019-09-24 $24.63 $24.66 $24.62 $24.64 $21.82 44,829
2019-09-23 $24.60 $24.64 $24.60 $24.62 $21.80 56,709
2019-09-20 $24.56 $24.60 $24.55 $24.59 $21.77 64,191
2019-09-19 $24.54 $24.56 $24.53 $24.53 $21.72 157,479
2019-09-18 $24.59 $24.61 $24.50 $24.51 $21.70 177,721
2019-09-17 $24.57 $24.59 $24.56 $24.58 $21.77 52,598
2019-09-16 $24.58 $24.58 $24.55 $24.55 $21.74 32,983
2019-09-13 $24.54 $24.54 $24.48 $24.48 $21.68 198,257
2019-09-12 $24.60 $24.60 $24.54 $24.54 $21.73 88,647
2019-09-11 $24.60 $24.60 $24.56 $24.57 $21.76 41,057
2019-09-10 $24.64 $24.66 $24.58 $24.58 $21.77 53,079
2019-09-09 $24.66 $24.67 $24.64 $24.65 $21.83 53,437
2019-09-06 $24.66 $24.71 $24.66 $24.68 $21.85 83,977
2019-09-05 $24.69 $24.69 $24.66 $24.67 $21.84 75,844
2019-09-04 $24.70 $24.75 $24.70 $24.72 $21.89 77,566
2019-09-03 $24.71 $24.73 $24.68 $24.68 $21.85 40,812
2019-08-30 $24.74 $24.75 $24.70 $24.71 $21.87 150,658
2019-08-29 $24.73 $24.75 $24.72 $24.74 $21.90 31,593
2019-08-28 $24.75 $24.77 $24.74 $24.76 $21.92 80,765
2019-08-27 $24.68 $24.74 $24.68 $24.72 $21.88 68,785
2019-08-26 $24.72 $24.73 $24.67 $24.70 $21.86 45,505
2019-08-23 $24.63 $24.74 $24.63 $24.69 $21.85 96,878
2019-08-22 $24.63 $24.66 $24.60 $24.66 $21.83 158,754
2019-08-21 $24.65 $24.69 $24.63 $24.64 $21.81 107,345
2019-08-20 $24.69 $24.70 $24.67 $24.68 $21.84 67,048
2019-08-19 $24.67 $24.68 $24.65 $24.66 $21.83 96,311
2019-08-16 $24.67 $24.69 $24.67 $24.69 $21.85 95,102
2019-08-15 $24.66 $24.72 $24.65 $24.72 $21.88 177,749
2019-08-14 $24.67 $24.68 $24.63 $24.63 $21.80 170,988
2019-08-13 $24.70 $24.70 $24.63 $24.64 $21.81 82,384
2019-08-12 $24.67 $24.70 $24.67 $24.68 $21.84 111,926
2019-08-09 $24.68 $24.70 $24.64 $24.64 $21.81 60,339
2019-08-08 $24.63 $24.68 $24.62 $24.66 $21.83 54,263
2019-08-07 $24.70 $24.72 $24.63 $24.64 $21.81 59,130
2019-08-06 $24.61 $24.64 $24.61 $24.64 $21.81 332,848
2019-08-05 $24.59 $24.63 $24.59 $24.61 $21.78 43,145
2019-08-02 $24.57 $24.59 $24.54 $24.57 $21.75 31,202
2019-08-01 $24.49 $24.58 $24.49 $24.56 $21.74 71,976
2019-07-31 $24.57 $24.60 $24.51 $24.57 $21.70 49,714
2019-07-30 $24.56 $24.57 $24.55 $24.56 $21.69 44,858
2019-07-29 $24.56 $24.57 $24.55 $24.56 $21.69 49,267
2019-07-26 $24.56 $24.57 $24.54 $24.55 $21.68 69,542
2019-07-25 $24.59 $24.60 $24.56 $24.56 $21.69 120,053
2019-07-24 $24.61 $24.62 $24.59 $24.60 $21.72 23,517
2019-07-23 $24.59 $24.61 $24.59 $24.60 $21.72 100,388
2019-07-22 $24.61 $24.62 $24.60 $24.60 $21.72 117,930
2019-07-19 $24.60 $24.63 $24.60 $24.60 $21.72 58,905
2019-07-18 $24.60 $24.64 $24.58 $24.63 $21.75 60,246
2019-07-17 $24.58 $24.60 $24.58 $24.58 $21.71 129,189
2019-07-16 $24.56 $24.58 $24.56 $24.56 $21.69 47,320
2019-07-15 $24.58 $24.59 $24.57 $24.59 $21.72 56,426
2019-07-12 $24.54 $24.59 $24.54 $24.57 $21.70 75,452
2019-07-11 $24.58 $24.60 $24.55 $24.55 $21.68 42,629
2019-07-10 $24.54 $24.57 $24.54 $24.56 $21.69 63,435
2019-07-09 $24.48 $24.52 $24.48 $24.50 $21.64 64,664
2019-07-08 $24.53 $24.53 $24.48 $24.48 $21.62 67,843
2019-07-05 $24.49 $24.52 $24.47 $24.51 $21.64 55,073
2019-07-03 $24.56 $24.58 $24.56 $24.57 $21.70 38,816
2019-07-02 $24.52 $24.56 $24.52 $24.55 $21.68 62,752
2019-07-01 $24.58 $24.58 $24.52 $24.54 $21.67 52,569
2019-06-28 $24.68 $24.70 $24.67 $24.69 $21.68 93,287
2019-06-27 $24.66 $24.70 $24.66 $24.68 $21.68 62,291
2019-06-26 $24.67 $24.68 $24.65 $24.67 $21.67 114,013
2019-06-25 $24.71 $24.72 $24.67 $24.69 $21.68 128,322
2019-06-24 $24.70 $24.71 $24.70 $24.71 $21.70 52,939
2019-06-21 $24.69 $24.70 $24.67 $24.68 $21.68 76,407
2019-06-20 $24.73 $24.76 $24.73 $24.73 $21.72 207,308
2019-06-19 $24.53 $24.66 $24.52 $24.64 $21.64 54,452
2019-06-18 $24.55 $24.57 $24.53 $24.53 $21.54 45,418
2019-06-17 $24.49 $24.51 $24.48 $24.50 $21.52 44,396
2019-06-14 $24.53 $24.55 $24.51 $24.53 $21.54 72,338
2019-06-13 $24.56 $24.57 $24.54 $24.56 $21.57 59,503
2019-06-12 $24.54 $24.55 $24.52 $24.54 $21.55 64,675
2019-06-11 $24.52 $24.54 $24.52 $24.53 $21.54 32,489
2019-06-10 $24.57 $24.59 $24.54 $24.54 $21.55 90,344
2019-06-07 $24.61 $24.63 $24.60 $24.61 $21.61 157,405
2019-06-06 $24.57 $24.59 $24.55 $24.55 $21.56 26,627
2019-06-05 $24.59 $24.61 $24.56 $24.58 $21.59 73,665
2019-06-04 $24.51 $24.56 $24.51 $24.54 $21.55 68,108
2019-06-03 $24.52 $24.58 $24.51 $24.55 $21.56 37,748
2019-05-31 $24.59 $24.64 $24.59 $24.63 $21.51 80,137
2019-05-30 $24.51 $24.55 $24.50 $24.55 $21.44 51,459
2019-05-29 $24.50 $24.54 $24.50 $24.50 $21.40 38,479
2019-05-28 $24.49 $24.50 $24.47 $24.48 $21.38 115,151
2019-05-24 $24.48 $24.48 $24.46 $24.46 $21.36 101,792
2019-05-23 $24.46 $24.48 $24.45 $24.46 $21.36 87,513
2019-05-22 $24.45 $24.47 $24.43 $24.44 $21.35 81,079
2019-05-21 $24.44 $24.45 $24.43 $24.44 $21.35 30,140
2019-05-20 $24.46 $24.47 $24.44 $24.44 $21.35 184,693
2019-05-17 $24.49 $24.49 $24.47 $24.47 $21.37 54,892
2019-05-16 $24.49 $24.50 $24.48 $24.49 $21.39 69,064
2019-05-15 $24.49 $24.50 $24.48 $24.49 $21.39 45,634
2019-05-14 $24.46 $24.47 $24.45 $24.46 $21.36 34,106
2019-05-13 $24.45 $24.47 $24.44 $24.44 $21.35 61,126
2019-05-10 $24.38 $24.41 $24.38 $24.39 $21.30 75,824
2019-05-09 $24.39 $24.39 $24.37 $24.37 $21.29 76,251
2019-05-08 $24.39 $24.40 $24.35 $24.35 $21.27 67,695
2019-05-07 $24.40 $24.41 $24.38 $24.38 $21.29 36,305
2019-05-06 $24.40 $24.41 $24.39 $24.40 $21.31 62,145
2019-05-03 $24.38 $24.38 $24.36 $24.36 $21.28 79,182
2019-05-02 $24.35 $24.35 $24.31 $24.33 $21.25 81,937
2019-05-01 $24.44 $24.47 $24.39 $24.40 $21.31 68,197
2019-04-30 $24.41 $24.45 $24.41 $24.43 $21.34 63,819
2019-04-29 $24.41 $24.42 $24.40 $24.40 $21.31 51,750
2019-04-26 $24.43 $24.44 $24.41 $24.42 $21.33 66,613
2019-04-25 $24.41 $24.41 $24.40 $24.40 $21.31 29,315
2019-04-24 $24.38 $24.41 $24.38 $24.40 $21.31 73,635
2019-04-23 $24.35 $24.37 $24.35 $24.35 $21.27 55,251
2019-04-22 $24.34 $24.35 $24.33 $24.33 $21.25 78,838
2019-04-18 $24.34 $24.34 $24.32 $24.33 $21.25 78,554
2019-04-17 $24.30 $24.30 $24.29 $24.30 $21.22 61,950
2019-04-16 $24.31 $24.31 $24.29 $24.30 $21.22 63,865
2019-04-15 $24.30 $24.32 $24.30 $24.31 $21.23 64,634
2019-04-12 $24.31 $24.32 $24.30 $24.30 $21.22 77,123
2019-04-11 $24.36 $24.36 $24.33 $24.34 $21.26 45,673
2019-04-10 $24.34 $24.38 $24.34 $24.37 $21.29 48,563
2019-04-09 $24.33 $24.33 $24.30 $24.31 $21.23 40,199
2019-04-08 $24.31 $24.31 $24.28 $24.29 $21.22 117,896
2019-04-05 $24.28 $24.31 $24.28 $24.29 $21.22 51,520
2019-04-04 $24.29 $24.30 $24.28 $24.28 $21.21 51,858
2019-04-03 $24.29 $24.31 $24.28 $24.28 $21.21 233,481
2019-04-02 $24.31 $24.32 $24.30 $24.31 $21.23 180,272
2019-04-01 $24.32 $24.32 $24.28 $24.29 $21.22 56,109
2019-03-29 $24.32 $24.34 $24.31 $24.33 $21.25 80,867
2019-03-28 $24.30 $24.31 $24.28 $24.31 $21.23 56,567
2019-03-27 $24.34 $24.35 $24.32 $24.33 $21.25 55,118
2019-03-26 $24.33 $24.34 $24.32 $24.33 $21.25 123,569
2019-03-25 $24.33 $24.37 $24.33 $24.35 $21.27 64,811
2019-03-22 $24.31 $24.34 $24.30 $24.33 $21.25 70,629
2019-03-21 $24.31 $24.32 $24.29 $24.29 $21.22 85,133
2019-03-20 $24.20 $24.31 $24.20 $24.30 $21.22 212,604
2019-03-19 $24.21 $24.22 $24.20 $24.20 $21.14 128,366
2019-03-18 $24.21 $24.24 $24.21 $24.22 $21.16 84,700
2019-03-15 $24.20 $24.23 $24.20 $24.22 $21.16 37,509
2019-03-14 $24.18 $24.20 $24.18 $24.19 $21.13 40,640
2019-03-13 $24.17 $24.18 $24.16 $24.17 $21.11 79,899
2019-03-12 $24.14 $24.17 $24.13 $24.16 $21.10 48,473
2019-03-11 $24.13 $24.14 $24.12 $24.14 $21.09 124,444
2019-03-08 $24.10 $24.14 $24.10 $24.13 $21.08 154,380
2019-03-07 $24.11 $24.12 $24.09 $24.12 $21.07 62,507
2019-03-06 $24.05 $24.07 $24.04 $24.06 $21.02 108,713
2019-03-05 $24.03 $24.05 $24.03 $24.04 $21.00 149,332
2019-03-04 $24.06 $24.06 $24.04 $24.05 $21.01 95,702
2019-03-01 $24.06 $24.06 $24.02 $24.03 $20.99 57,331
2019-02-28 $24.09 $24.09 $24.05 $24.07 $21.02 89,871
2019-02-27 $24.09 $24.09 $24.07 $24.09 $21.04 140,269
2019-02-26 $24.10 $24.11 $24.09 $24.11 $21.06 133,910
2019-02-25 $24.07 $24.09 $24.06 $24.06 $21.02 103,064
2019-02-22 $24.07 $24.11 $24.06 $24.08 $21.03 209,317
2019-02-21 $24.05 $24.06 $24.04 $24.05 $21.01 113,225
2019-02-20 $24.06 $24.08 $24.06 $24.07 $21.02 86,305
2019-02-19 $24.04 $24.06 $24.04 $24.05 $21.01 154,836
2019-02-15 $24.03 $24.05 $24.02 $24.02 $20.98 97,244
2019-02-14 $24.02 $24.04 $24.02 $24.02 $20.98 139,950
2019-02-13 $24.00 $24.01 $23.99 $23.99 $20.95 2,600,430
2019-02-12 $24.00 $24.00 $23.97 $23.99 $20.95 1,440,934
2019-02-11 $23.99 $23.99 $23.96 $23.98 $20.95 865,695
2019-02-08 $24.02 $24.02 $24.01 $24.01 $20.97 92,956
2019-02-07 $24.00 $24.02 $23.99 $24.00 $20.96 117,900
2019-02-06 $24.00 $24.02 $23.99 $23.99 $20.95 138,488
2019-02-05 $23.98 $24.00 $23.97 $24.00 $20.96 900,136
2019-02-04 $23.98 $23.99 $23.96 $23.97 $20.94 85,253
2019-02-01 $24.03 $24.04 $24.00 $24.01 $20.97 117,830
2019-01-31 $24.00 $24.06 $24.00 $24.05 $21.01 147,093
2019-01-30 $23.90 $24.00 $23.88 $23.98 $20.95 3,667,118
2019-01-29 $23.85 $23.89 $23.85 $23.89 $20.87 235,033
2019-01-28 $23.84 $23.85 $23.83 $23.85 $20.83 269,045
2019-01-25 $23.85 $23.87 $23.84 $23.86 $20.84 106,972
2019-01-24 $23.88 $23.90 $23.87 $23.88 $20.86 121,392
2019-01-23 $23.85 $23.86 $23.85 $23.85 $20.83 93,548
2019-01-22 $23.87 $23.89 $23.86 $23.87 $20.84 439,298
2019-01-18 $23.87 $23.88 $23.84 $23.87 $20.85 174,731
2019-01-17 $23.89 $23.92 $23.87 $23.88 $20.86 295,319
2019-01-16 $23.89 $23.91 $23.88 $23.90 $20.88 182,569
2019-01-15 $23.95 $23.95 $23.90 $23.91 $20.88 321,328
2019-01-14 $23.96 $23.96 $23.92 $23.93 $20.90 96,679
2019-01-11 $23.95 $23.96 $23.94 $23.96 $20.93 146,137
2019-01-10 $23.94 $23.94 $23.91 $23.91 $20.88 67,796
2019-01-09 $23.89 $23.95 $23.89 $23.94 $20.91 71,977
2019-01-08 $23.88 $23.91 $23.88 $23.89 $20.87 196,201
2019-01-07 $23.93 $23.93 $23.89 $23.89 $20.87 115,770
2019-01-04 $23.88 $23.91 $23.88 $23.91 $20.88 306,461
2019-01-03 $23.85 $23.94 $23.85 $23.94 $20.91 71,691
2019-01-02 $23.81 $23.85 $23.81 $23.84 $20.82 91,886
2018-12-31 $23.78 $23.85 $23.78 $23.82 $20.81 944,679
2018-12-28 $23.77 $23.80 $23.77 $23.80 $20.79 523,055
2018-12-27 $23.75 $23.78 $23.75 $23.76 $20.75 1,049,982
2018-12-26 $23.74 $23.77 $23.73 $23.73 $20.73 430,575
2018-12-24 $23.73 $23.75 $23.72 $23.74 $20.74 269,284
2018-12-21 $23.72 $23.74 $23.71 $23.73 $20.73 615,630
2018-12-20 $23.77 $23.78 $23.74 $23.76 $20.71 818,113
2018-12-19 $23.82 $23.85 $23.79 $23.81 $20.75 350,277
2018-12-18 $23.79 $23.82 $23.78 $23.81 $20.75 599,541
2018-12-17 $23.76 $23.79 $23.76 $23.78 $20.73 506,895
2018-12-14 $23.76 $23.78 $23.75 $23.76 $20.71 459,582
2018-12-13 $23.74 $23.77 $23.74 $23.76 $20.71 466,923
2018-12-12 $23.74 $23.75 $23.72 $23.73 $20.68 1,422,895
2018-12-11 $23.80 $23.81 $23.74 $23.75 $20.70 166,133
2018-12-10 $23.84 $23.86 $23.80 $23.81 $20.75 181,542
2018-12-07 $23.85 $23.86 $23.83 $23.85 $20.79 592,076
2018-12-06 $23.86 $23.87 $23.81 $23.82 $20.76 388,017
2018-12-04 $23.81 $23.85 $23.81 $23.82 $20.76 263,598
2018-12-03 $23.80 $23.81 $23.79 $23.81 $20.75 343,607
2018-11-30 $23.83 $23.84 $23.82 $23.82 $20.73 196,689
2018-11-29 $23.80 $23.85 $23.80 $23.84 $20.75 366,820
2018-11-28 $23.72 $23.79 $23.72 $23.77 $20.69 172,145
2018-11-27 $23.77 $23.78 $23.73 $23.74 $20.66 260,661
2018-11-26 $23.78 $23.78 $23.77 $23.77 $20.69 143,811
2018-11-23 $23.81 $23.81 $23.77 $23.77 $20.69 22,608
2018-11-21 $23.81 $23.83 $23.80 $23.83 $20.74 102,863
2018-11-20 $23.85 $23.86 $23.82 $23.83 $20.74 298,825
2018-11-19 $23.84 $23.87 $23.84 $23.86 $20.77 509,252
2018-11-16 $23.86 $23.88 $23.84 $23.86 $20.77 406,082
2018-11-15 $23.80 $23.81 $23.78 $23.79 $20.71 131,159
2018-11-14 $23.76 $23.81 $23.76 $23.77 $20.69 97,279
2018-11-13 $23.76 $23.77 $23.75 $23.77 $20.69 86,729
2018-11-12 $23.73 $23.80 $23.73 $23.76 $20.68 97,131
2018-11-09 $23.74 $23.75 $23.73 $23.73 $20.65 274,817
2018-11-08 $23.75 $23.75 $23.71 $23.71 $20.64 355,392
2018-11-07 $23.75 $23.76 $23.73 $23.74 $20.66 93,778
2018-11-06 $23.75 $23.76 $23.73 $23.73 $20.65 103,926
2018-11-05 $23.75 $23.77 $23.75 $23.76 $20.68 151,960
2018-11-02 $23.75 $23.75 $23.73 $23.73 $20.65 110,521
2018-11-01 $23.77 $23.79 $23.76 $23.77 $20.69 181,766
2018-10-31 $23.82 $23.83 $23.79 $23.79 $20.69 89,118
2018-10-30 $23.86 $23.86 $23.83 $23.83 $20.73 610,287
2018-10-29 $23.89 $23.89 $23.86 $23.87 $20.76 135,698
2018-10-26 $23.85 $23.90 $23.84 $23.89 $20.78 123,787
2018-10-25 $23.84 $23.85 $23.80 $23.81 $20.71 260,391
2018-10-24 $23.84 $23.86 $23.83 $23.85 $20.74 144,463
2018-10-23 $23.84 $23.85 $23.80 $23.80 $20.70 176,023
2018-10-22 $23.83 $23.83 $23.80 $23.80 $20.70 162,322
2018-10-19 $23.82 $23.84 $23.81 $23.82 $20.72 125,580
2018-10-18 $23.82 $23.85 $23.81 $23.82 $20.72 150,776
2018-10-17 $23.85 $23.86 $23.82 $23.82 $20.72 157,194
2018-10-16 $23.85 $23.87 $23.84 $23.86 $20.75 160,878
2018-10-15 $23.86 $23.87 $23.85 $23.85 $20.74 225,343
2018-10-12 $23.86 $23.88 $23.85 $23.86 $20.75 180,710
2018-10-11 $23.86 $23.87 $23.84 $23.87 $20.76 128,519
2018-10-10 $23.86 $23.88 $23.84 $23.87 $20.76 85,659
2018-10-09 $23.87 $23.87 $23.86 $23.86 $20.75 100,414
2018-10-08 $23.83 $23.86 $23.83 $23.86 $20.75 79,935
2018-10-05 $23.87 $23.88 $23.84 $23.86 $20.75 76,853
2018-10-04 $23.89 $23.90 $23.86 $23.88 $20.77 173,836
2018-10-03 $23.93 $23.94 $23.89 $23.90 $20.79 138,240
2018-10-02 $23.95 $23.97 $23.94 $23.95 $20.83 186,693
2018-10-01 $23.95 $23.95 $23.93 $23.94 $20.82 284,634
2018-09-28 $23.95 $23.97 $23.95 $23.95 $20.83 95,128
2018-09-27 $23.94 $23.95 $23.94 $23.94 $20.82 326,707
2018-09-26 $23.93 $24.00 $23.92 $23.94 $20.82 170,105
2018-09-25 $23.94 $23.94 $23.91 $23.92 $20.80 320,908
2018-09-24 $23.94 $23.95 $23.92 $23.93 $20.81 338,104
2018-09-21 $23.93 $23.94 $23.92 $23.93 $20.80 288,868
2018-09-20 $23.94 $23.95 $23.91 $23.92 $20.80 236,810
2018-09-19 $23.93 $23.94 $23.91 $23.92 $20.80 232,204
2018-09-18 $23.95 $23.96 $23.92 $23.93 $20.81 146,220
2018-09-17 $23.94 $23.96 $23.94 $23.95 $20.82 238,838
2018-09-14 $23.95 $23.96 $23.94 $23.94 $20.82 182,870
2018-09-13 $23.99 $23.99 $23.96 $23.96 $20.83 275,052
2018-09-12 $24.00 $24.02 $23.99 $24.00 $20.87 265,143
2018-09-11 $24.00 $24.00 $23.98 $23.99 $20.86 320,369
2018-09-10 $24.01 $24.03 $24.00 $24.00 $20.87 110,434
2018-09-07 $24.03 $24.03 $24.00 $24.02 $20.89 154,866
2018-09-06 $24.07 $24.07 $24.04 $24.05 $20.91 139,560
2018-09-05 $24.05 $24.06 $24.03 $24.03 $20.90 204,939
2018-09-04 $24.08 $24.08 $24.04 $24.05 $20.91 227,287
2018-08-31 $24.14 $24.14 $24.10 $24.10 $20.92 130,027
2018-08-30 $24.10 $24.12 $24.10 $24.11 $20.93 134,694
2018-08-29 $24.11 $24.11 $24.08 $24.09 $20.91 225,358
2018-08-28 $24.12 $24.12 $24.09 $24.09 $20.91 137,409
2018-08-27 $24.14 $24.14 $24.11 $24.11 $20.93 125,817
2018-08-24 $24.12 $24.14 $24.12 $24.13 $20.94 227,950
2018-08-23 $24.12 $24.14 $24.12 $24.12 $20.94 209,120
2018-08-22 $24.12 $24.13 $24.12 $24.12 $20.94 234,297
2018-08-21 $24.09 $24.10 $24.08 $24.09 $20.91 276,932
2018-08-20 $24.10 $24.11 $24.08 $24.10 $20.92 115,414
2018-08-17 $24.07 $24.09 $24.06 $24.06 $20.88 249,657
2018-08-16 $24.09 $24.09 $24.05 $24.06 $20.88 98,250
2018-08-15 $24.07 $24.10 $24.07 $24.07 $20.89 193,180
2018-08-14 $24.06 $24.07 $24.05 $24.05 $20.87 144,259
2018-08-13 $24.06 $24.09 $24.06 $24.07 $20.89 570,764
2018-08-10 $24.06 $24.09 $24.06 $24.07 $20.89 226,361
2018-08-09 $24.00 $24.02 $24.00 $24.01 $20.84 653,742
2018-08-08 $23.99 $24.00 $23.97 $23.98 $20.81 493,774
2018-08-07 $24.02 $24.02 $23.99 $24.00 $20.83 150,505
2018-08-06 $24.01 $24.03 $24.00 $24.00 $20.83 192,668
2018-08-03 $24.01 $24.02 $23.98 $24.00 $20.83 194,525
2018-08-02 $23.96 $23.99 $23.96 $23.98 $20.81 236,694
2018-08-01 $24.06 $24.06 $23.95 $23.95 $20.79 206,850
2018-07-31 $24.09 $24.11 $24.09 $24.09 $20.81 285,258
2018-07-30 $24.07 $24.11 $24.07 $24.09 $20.81 359,999
2018-07-27 $24.09 $24.10 $24.08 $24.09 $20.81 234,629
2018-07-26 $24.09 $24.11 $24.07 $24.07 $20.79 393,860
2018-07-25 $24.09 $24.12 $24.08 $24.08 $20.80 536,762
2018-07-24 $24.08 $24.10 $24.07 $24.08 $20.80 266,454
2018-07-23 $24.13 $24.15 $24.08 $24.08 $20.80 391,860
2018-07-20 $24.18 $24.18 $24.14 $24.14 $20.85 276,948
2018-07-19 $24.13 $24.17 $24.13 $24.16 $20.87 873,139
2018-07-18 $24.17 $24.17 $24.13 $24.13 $20.84 805,756
2018-07-17 $24.19 $24.19 $24.15 $24.17 $20.88 545,588
2018-07-16 $24.19 $24.19 $24.16 $24.17 $20.88 583,774
2018-07-13 $24.19 $24.23 $24.19 $24.22 $20.92 347,106
2018-07-12 $24.20 $24.20 $24.17 $24.19 $20.90 62,504
2018-07-11 $24.24 $24.24 $24.19 $24.21 $20.91 72,585
2018-07-10 $24.23 $24.24 $24.20 $24.22 $20.92 107,166
2018-07-09 $24.23 $24.24 $24.22 $24.23 $20.93 105,366
2018-07-06 $24.23 $24.25 $24.23 $24.25 $20.95 93,018
2018-07-05 $24.24 $24.24 $24.21 $24.22 $20.92 184,899
2018-07-03 $24.19 $24.23 $24.19 $24.21 $20.91 117,637
2018-07-02 $24.19 $24.20 $24.17 $24.18 $20.89 123,872
2018-06-29 $24.29 $24.30 $24.28 $24.30 $20.90 133,166
2018-06-28 $24.29 $24.29 $24.27 $24.27 $20.88 102,656
2018-06-27 $24.28 $24.30 $24.27 $24.30 $20.90 97,993
2018-06-26 $24.24 $24.26 $24.23 $24.26 $20.87 134,628
2018-06-25 $24.25 $24.25 $24.22 $24.23 $20.84 49,551
2018-06-22 $24.21 $24.23 $24.20 $24.22 $20.84 139,986
2018-06-21 $24.20 $24.20 $24.18 $24.20 $20.82 60,657
2018-06-20 $24.24 $24.24 $24.18 $24.18 $20.80 67,800
2018-06-19 $24.20 $24.22 $24.20 $24.21 $20.83 133,500
2018-06-18 $24.17 $24.20 $24.17 $24.18 $20.80 108,263
2018-06-15 $24.18 $24.19 $24.16 $24.18 $20.80 107,417
2018-06-14 $24.15 $24.17 $24.15 $24.16 $20.78 133,421
2018-06-13 $24.15 $24.17 $24.12 $24.15 $20.78 222,509
2018-06-12 $24.15 $24.17 $24.15 $24.16 $20.78 103,373
2018-06-11 $24.16 $24.18 $24.14 $24.17 $20.79 136,512
2018-06-08 $24.18 $24.20 $24.17 $24.18 $20.80 127,195
2018-06-07 $24.14 $24.22 $24.14 $24.21 $20.83 193,987
2018-06-06 $24.17 $24.18 $24.12 $24.15 $20.78 94,278
2018-06-05 $24.16 $24.20 $24.16 $24.18 $20.80 308,561
2018-06-04 $24.18 $24.18 $24.15 $24.15 $20.78 139,285
2018-06-01 $24.17 $24.20 $24.17 $24.18 $20.80 142,109
2018-05-31 $24.25 $24.30 $24.25 $24.26 $20.82 126,696
2018-05-30 $24.26 $24.28 $24.24 $24.26 $20.82 111,244
2018-05-29 $24.23 $24.31 $24.23 $24.28 $20.84 121,969
2018-05-25 $24.22 $24.24 $24.19 $24.19 $20.76 81,153
2018-05-24 $24.19 $24.22 $24.19 $24.19 $20.76 130,958
2018-05-23 $24.19 $24.21 $24.15 $24.18 $20.75 153,099
2018-05-22 $24.17 $24.17 $24.14 $24.15 $20.73 122,440
2018-05-21 $24.14 $24.17 $24.13 $24.17 $20.74 175,132
2018-05-18 $24.12 $24.16 $24.12 $24.15 $20.73 137,414
2018-05-17 $24.12 $24.15 $24.11 $24.11 $20.69 313,380
2018-05-16 $24.14 $24.14 $24.12 $24.13 $20.71 104,065
2018-05-15 $24.15 $24.15 $24.13 $24.14 $20.72 54,096
2018-05-14 $24.19 $24.19 $24.15 $24.15 $20.73 169,763
2018-05-11 $24.17 $24.19 $24.16 $24.19 $20.76 50,727
2018-05-10 $24.17 $24.20 $24.16 $24.19 $20.76 151,103
2018-05-09 $24.16 $24.19 $24.16 $24.18 $20.75 57,735
2018-05-08 $24.15 $24.18 $24.15 $24.18 $20.75 244,397
2018-05-07 $24.21 $24.21 $24.19 $24.20 $20.77 103,981
2018-05-04 $24.20 $24.20 $24.18 $24.20 $20.77 49,273
2018-05-03 $24.17 $24.19 $24.17 $24.17 $20.74 257,844
2018-05-02 $24.14 $24.17 $24.13 $24.16 $20.73 111,468
2018-05-01 $24.18 $24.18 $24.12 $24.13 $20.71 128,451
2018-04-30 $24.26 $24.31 $24.26 $24.31 $20.77 344,140
2018-04-27 $24.25 $24.30 $24.25 $24.28 $20.74 119,140
2018-04-26 $24.26 $24.27 $24.24 $24.25 $20.72 122,750
2018-04-25 $24.23 $24.24 $24.22 $24.23 $20.70 115,191
2018-04-24 $24.27 $24.27 $24.23 $24.24 $20.71 319,414
2018-04-23 $24.26 $24.28 $24.25 $24.28 $20.74 139,664
2018-04-20 $24.31 $24.31 $24.28 $24.28 $20.74 94,286
2018-04-19 $24.32 $24.33 $24.31 $24.31 $20.77 385,697
2018-04-18 $24.33 $24.35 $24.32 $24.32 $20.78 331,671
2018-04-17 $24.35 $24.36 $24.32 $24.33 $20.79 62,769
2018-04-16 $24.34 $24.34 $24.31 $24.34 $20.79 194,791
2018-04-13 $24.32 $24.37 $24.32 $24.34 $20.79 97,268
2018-04-12 $24.35 $24.36 $24.32 $24.33 $20.79 93,606
2018-04-11 $24.34 $24.38 $24.34 $24.38 $20.83 78,041
2018-04-10 $24.35 $24.35 $24.31 $24.33 $20.79 87,809
2018-04-09 $24.33 $24.34 $24.32 $24.33 $20.79 48,883
2018-04-06 $24.33 $24.35 $24.32 $24.35 $20.80 164,281
2018-04-05 $24.30 $24.32 $24.29 $24.30 $20.76 208,841
2018-04-04 $24.34 $24.36 $24.31 $24.32 $20.78 256,443
2018-04-03 $24.31 $24.35 $24.31 $24.34 $20.79 53,403
2018-04-02 $24.35 $24.36 $24.31 $24.34 $20.79 104,357
2018-03-29 $24.33 $24.42 $24.29 $24.39 $20.79 118,140
2018-03-28 $24.40 $24.41 $24.34 $24.35 $20.75 207,567
2018-03-27 $24.38 $24.42 $24.38 $24.41 $20.80 121,352
2018-03-26 $24.36 $24.39 $24.35 $24.35 $20.75 91,907
2018-03-23 $24.35 $24.39 $24.35 $24.37 $20.77 86,113
2018-03-22 $24.32 $24.37 $24.32 $24.36 $20.76 68,817
2018-03-21 $24.26 $24.34 $24.25 $24.31 $20.72 376,858
2018-03-20 $24.30 $24.31 $24.27 $24.29 $20.70 181,841
2018-03-19 $24.31 $24.32 $24.27 $24.27 $20.68 88,367
2018-03-16 $24.33 $24.33 $24.28 $24.30 $20.71 74,429
2018-03-15 $24.30 $24.34 $24.30 $24.31 $20.72 760,994
2018-03-14 $24.29 $24.34 $24.29 $24.31 $20.72 66,353
2018-03-13 $24.30 $24.33 $24.29 $24.30 $20.71 94,366
2018-03-12 $24.27 $24.31 $24.26 $24.30 $20.71 133,016
2018-03-09 $24.28 $24.32 $24.27 $24.30 $20.71 319,175
2018-03-08 $24.32 $24.34 $24.28 $24.32 $20.73 68,488
2018-03-07 $24.32 $24.33 $24.28 $24.29 $20.70 45,734
2018-03-06 $24.28 $24.32 $24.27 $24.28 $20.69 104,184
2018-03-05 $24.30 $24.32 $24.27 $24.27 $20.68 90,174
2018-03-02 $24.25 $24.31 $24.25 $24.27 $20.68 170,359
2018-03-01 $24.24 $24.29 $24.21 $24.28 $20.69 92,180
2018-02-28 $24.25 $24.27 $24.16 $24.21 $20.63 224,227
2018-02-27 $24.26 $24.30 $24.21 $24.22 $20.64 274,845
2018-02-26 $24.27 $24.31 $24.20 $24.26 $20.68 595,586
2018-02-23 $24.20 $24.27 $24.20 $24.26 $20.68 600,564
2018-02-22 $24.21 $24.22 $24.18 $24.19 $20.62 162,590
2018-02-21 $24.16 $24.21 $24.16 $24.20 $20.63 104,778
2018-02-20 $24.22 $24.22 $24.06 $24.20 $20.63 124,370
2018-02-16 $24.21 $24.23 $24.18 $24.22 $20.64 206,464
2018-02-15 $24.22 $24.29 $24.18 $24.19 $20.62 144,245
2018-02-14 $24.21 $24.21 $24.17 $24.19 $20.62 158,283
2018-02-13 $24.26 $24.26 $24.17 $24.20 $20.63 236,310
2018-02-12 $24.06 $24.22 $24.06 $24.17 $20.60 135,075
2018-02-09 $24.17 $24.23 $24.17 $24.18 $20.61 87,327
2018-02-08 $24.22 $24.23 $24.17 $24.22 $20.64 453,807
2018-02-07 $24.24 $24.28 $24.22 $24.24 $20.66 239,340
2018-02-06 $24.29 $24.30 $24.23 $24.23 $20.65 97,487
2018-02-05 $24.25 $24.32 $24.22 $24.30 $20.71 104,011
2018-02-02 $24.23 $24.24 $24.21 $24.23 $20.65 89,003
2018-02-01 $24.27 $24.27 $24.23 $24.25 $20.67 445,637
2018-01-31 $24.24 $24.31 $24.24 $24.25 $20.67 73,399
2018-01-30 $24.30 $24.30 $24.26 $24.27 $20.68 270,693
2018-01-29 $24.30 $24.31 $24.29 $24.30 $20.71 200,372
2018-01-26 $24.27 $24.35 $24.25 $24.33 $20.74 454,927
2018-01-25 $24.34 $24.36 $24.31 $24.34 $20.74 287,083
2018-01-24 $24.32 $24.34 $24.31 $24.34 $20.74 320,476
2018-01-23 $24.34 $24.34 $24.32 $24.32 $20.73 182,370
2018-01-22 $24.33 $24.33 $24.30 $24.31 $20.72 224,072
2018-01-19 $24.34 $24.34 $24.32 $24.33 $20.74 315,097
2018-01-18 $24.33 $24.36 $24.31 $24.34 $20.74 101,213
2018-01-17 $24.35 $24.35 $24.32 $24.34 $20.74 152,267
2018-01-16 $24.37 $24.37 $24.34 $24.36 $20.76 277,622
2018-01-12 $24.35 $24.39 $24.33 $24.34 $20.74 130,411
2018-01-11 $24.35 $24.36 $24.30 $24.34 $20.74 133,459
2018-01-10 $24.32 $24.36 $24.32 $24.36 $20.76 116,292
2018-01-09 $24.37 $24.37 $24.33 $24.36 $20.76 244,338
2018-01-08 $24.36 $24.37 $24.34 $24.36 $20.76 244,849
2018-01-05 $24.34 $24.38 $24.33 $24.34 $20.74 201,086
2018-01-04 $24.36 $24.38 $24.34 $24.35 $20.75 414,618
2018-01-03 $24.36 $24.40 $24.36 $24.38 $20.78 253,463
2018-01-02 $24.34 $24.38 $24.34 $24.36 $20.76 381,073
2017-12-29 $24.33 $24.38 $24.33 $24.35 $20.75 747,862
2017-12-28 $24.34 $24.34 $24.31 $24.34 $20.74 889,485
2017-12-27 $24.29 $24.33 $24.29 $24.32 $20.73 537,763
2017-12-26 $24.30 $24.34 $24.25 $24.31 $20.72 579,384
2017-12-22 $24.33 $24.34 $24.28 $24.30 $20.71 337,510
2017-12-21 $24.27 $24.33 $24.26 $24.30 $20.71 444,645
2017-12-20 $24.35 $24.38 $24.31 $24.31 $20.69 293,127
2017-12-19 $24.36 $24.37 $24.32 $24.33 $20.71 430,437
2017-12-18 $24.34 $24.39 $24.33 $24.34 $20.72 512,948
2017-12-15 $24.34 $24.36 $24.33 $24.34 $20.72 217,534
2017-12-14 $24.36 $24.40 $24.36 $24.36 $20.73 278,052
2017-12-13 $24.39 $24.39 $24.35 $24.38 $20.75 260,559
2017-12-12 $24.39 $24.39 $24.35 $24.37 $20.74 262,437
2017-12-11 $24.40 $24.40 $24.36 $24.36 $20.73 193,220
2017-12-08 $24.41 $24.43 $24.36 $24.37 $20.74 137,243
2017-12-07 $24.38 $24.40 $24.34 $24.40 $20.77 636,239
2017-12-06 $24.37 $24.40 $24.37 $24.37 $20.74 105,087
2017-12-05 $24.36 $24.37 $24.34 $24.37 $20.74 122,170
2017-12-04 $24.39 $24.39 $24.36 $24.38 $20.75 220,311
2017-12-01 $24.41 $24.44 $24.36 $24.40 $20.77 338,872
2017-11-30 $24.51 $24.53 $24.48 $24.50 $20.75 124,316
2017-11-29 $24.51 $24.54 $24.50 $24.52 $20.76 107,899
2017-11-28 $24.52 $24.56 $24.52 $24.53 $20.77 96,075
2017-11-27 $24.57 $24.57 $24.54 $24.55 $20.79 73,336
2017-11-24 $24.59 $24.60 $24.57 $24.58 $20.81 177,244
2017-11-22 $24.53 $24.56 $24.50 $24.55 $20.79 223,152
2017-11-21 $24.55 $24.56 $24.50 $24.51 $20.76 171,868
2017-11-20 $24.54 $24.57 $24.52 $24.53 $20.77 160,510
2017-11-17 $24.56 $24.59 $24.56 $24.57 $20.80 68,164
2017-11-16 $24.56 $24.58 $24.55 $24.56 $20.80 153,273
2017-11-15 $24.58 $24.60 $24.55 $24.58 $20.81 235,510
2017-11-14 $24.57 $24.57 $24.54 $24.57 $20.81 178,880
2017-11-13 $24.55 $24.60 $24.55 $24.57 $20.81 132,482
2017-11-10 $24.60 $24.60 $24.56 $24.57 $20.81 103,186
2017-11-09 $24.58 $24.61 $24.58 $24.58 $20.81 119,874
2017-11-08 $24.62 $24.62 $24.58 $24.59 $20.82 83,629
2017-11-07 $24.61 $24.65 $24.61 $24.63 $20.86 66,391
2017-11-06 $24.59 $24.61 $24.57 $24.61 $20.84 140,968
2017-11-03 $24.57 $24.61 $24.55 $24.58 $20.81 149,501
2017-11-02 $24.56 $24.60 $24.56 $24.57 $20.80 189,070
2017-11-01 $24.57 $24.58 $24.54 $24.57 $20.81 140,268
2017-10-31 $24.59 $24.62 $24.59 $24.60 $20.79 118,556
2017-10-30 $24.59 $24.62 $24.59 $24.60 $20.79 71,304
2017-10-27 $24.52 $24.58 $24.52 $24.57 $20.77 104,029
2017-10-26 $24.54 $24.56 $24.52 $24.52 $20.73 125,383
2017-10-25 $24.51 $24.55 $24.51 $24.54 $20.74 179,126
2017-10-24 $24.56 $24.56 $24.53 $24.54 $20.74 44,141
2017-10-23 $24.55 $24.56 $24.53 $24.55 $20.75 194,782
2017-10-20 $24.54 $24.57 $24.52 $24.53 $20.73 74,261
2017-10-19 $24.56 $24.57 $24.53 $24.55 $20.75 80,749
2017-10-18 $24.55 $24.57 $24.49 $24.53 $20.73 63,665
2017-10-17 $24.54 $24.55 $24.51 $24.54 $20.74 151,866
2017-10-16 $24.59 $24.60 $24.54 $24.54 $20.74 125,868
2017-10-13 $24.60 $24.62 $24.59 $24.60 $20.79 58,637
2017-10-12 $24.59 $24.65 $24.58 $24.60 $20.79 67,021
2017-10-11 $24.61 $24.64 $24.58 $24.59 $20.79 57,518
2017-10-10 $24.59 $24.63 $24.58 $24.59 $20.78 63,113
2017-10-09 $24.60 $24.70 $24.57 $24.58 $20.78 34,811
2017-10-06 $24.57 $24.61 $24.56 $24.57 $20.77 129,237
2017-10-05 $24.59 $24.63 $24.57 $24.58 $20.77 72,002
2017-10-04 $24.57 $24.59 $24.57 $24.58 $20.78 56,071
2017-10-03 $24.55 $24.62 $24.55 $24.57 $20.76 263,094
2017-10-02 $24.55 $24.61 $24.54 $24.54 $20.74 66,114
2017-09-29 $24.60 $24.60 $24.56 $24.56 $20.76 70,190
2017-09-28 $24.63 $24.65 $24.60 $24.60 $20.79 81,520
2017-09-27 $24.60 $24.64 $24.59 $24.59 $20.79 183,712
2017-09-26 $24.60 $24.63 $24.60 $24.61 $20.80 87,139
2017-09-25 $24.59 $24.66 $24.59 $24.62 $20.81 73,297
2017-09-22 $24.60 $24.63 $24.57 $24.59 $20.79 84,330
2017-09-21 $24.57 $24.60 $24.56 $24.56 $20.76 109,745
2017-09-20 $24.62 $24.64 $24.56 $24.58 $20.78 90,459
2017-09-19 $24.63 $24.65 $24.61 $24.63 $20.82 241,522
2017-09-18 $24.64 $24.66 $24.61 $24.65 $20.84 107,156
2017-09-15 $24.62 $24.64 $24.60 $24.63 $20.82 136,019
2017-09-14 $24.65 $24.65 $24.62 $24.64 $20.83 53,115
2017-09-13 $24.65 $24.65 $24.62 $24.62 $20.81 97,221
2017-09-12 $24.64 $24.66 $24.63 $24.63 $20.82 38,774
2017-09-11 $24.67 $24.68 $24.65 $24.65 $20.84 104,349
2017-09-08 $24.70 $24.71 $24.66 $24.70 $20.88 63,469
2017-09-07 $24.65 $24.69 $24.63 $24.67 $20.85 111,052
2017-09-06 $24.64 $24.68 $24.62 $24.63 $20.82 103,683
2017-09-05 $24.64 $24.68 $24.62 $24.65 $20.84 78,135
2017-09-01 $24.62 $24.62 $24.59 $24.61 $20.80 130,004
2017-08-31 $24.62 $24.64 $24.57 $24.63 $20.81 206,989
2017-08-30 $24.61 $24.62 $24.56 $24.60 $20.78 221,754
2017-08-29 $24.60 $24.62 $24.58 $24.62 $20.80 50,115
2017-08-28 $24.58 $24.61 $24.54 $24.58 $20.76 101,205
2017-08-25 $24.57 $24.59 $24.55 $24.57 $20.76 49,838
2017-08-24 $24.58 $24.63 $24.55 $24.57 $20.75 73,229
2017-08-23 $24.56 $24.61 $24.56 $24.60 $20.78 54,706
2017-08-22 $24.59 $24.59 $24.54 $24.56 $20.75 56,109
2017-08-21 $24.55 $24.59 $24.55 $24.56 $20.75 55,449
2017-08-18 $24.56 $24.60 $24.56 $24.58 $20.76 68,241
2017-08-17 $24.53 $24.58 $24.53 $24.58 $20.76 92,563
2017-08-16 $24.57 $24.58 $24.52 $24.54 $20.73 121,739
2017-08-15 $24.55 $24.56 $24.52 $24.53 $20.72 80,450
2017-08-14 $24.60 $24.61 $24.55 $24.57 $20.76 133,731
2017-08-11 $24.61 $24.63 $24.60 $24.61 $20.79 53,578
2017-08-10 $24.60 $24.67 $24.60 $24.62 $20.80 109,396
2017-08-09 $24.60 $24.64 $24.60 $24.62 $20.80 38,876
2017-08-08 $24.57 $24.60 $24.57 $24.60 $20.78 114,644
2017-08-07 $24.55 $24.58 $24.55 $24.57 $20.76 98,401
2017-08-04 $24.57 $24.59 $24.54 $24.57 $20.75 143,597
2017-08-03 $24.54 $24.58 $24.54 $24.57 $20.76 319,535
2017-08-02 $24.57 $24.57 $24.53 $24.55 $20.74 221,148
2017-08-01 $24.54 $24.57 $24.54 $24.57 $20.76 81,659
2017-07-31 $24.56 $24.59 $24.56 $24.57 $20.74 125,551
2017-07-28 $24.60 $24.60 $24.56 $24.58 $20.75 40,004
2017-07-27 $24.57 $24.60 $24.54 $24.57 $20.74 168,431
2017-07-26 $24.50 $24.60 $24.50 $24.54 $20.72 141,971
2017-07-25 $24.51 $24.54 $24.50 $24.50 $20.69 70,463
2017-07-24 $24.51 $24.54 $24.51 $24.52 $20.70 87,662
2017-07-21 $24.55 $24.56 $24.50 $24.53 $20.71 66,476
2017-07-20 $24.58 $24.65 $24.50 $24.51 $20.69 845,424
2017-07-19 $24.52 $24.55 $24.52 $24.54 $20.72 203,157
2017-07-18 $24.52 $24.56 $24.51 $24.54 $20.72 91,027
2017-07-17 $24.49 $24.52 $24.49 $24.51 $20.69 89,664
2017-07-14 $24.52 $24.53 $24.48 $24.50 $20.69 72,705
2017-07-13 $24.51 $24.52 $24.48 $24.51 $20.69 160,598
2017-07-12 $24.51 $24.54 $24.49 $24.51 $20.69 149,466
2017-07-11 $24.45 $24.49 $24.44 $24.48 $20.67 81,521
2017-07-10 $24.48 $24.48 $24.44 $24.46 $20.65 39,995
2017-07-07 $24.48 $24.48 $24.43 $24.46 $20.65 56,807
2017-07-06 $24.48 $24.51 $24.47 $24.49 $20.68 231,392
2017-07-05 $24.51 $24.52 $24.47 $24.50 $20.69 130,702
2017-07-03 $24.52 $24.52 $24.48 $24.49 $20.68 44,032
2017-06-30 $24.61 $24.61 $24.55 $24.56 $20.68 80,811
2017-06-29 $24.57 $24.60 $24.56 $24.59 $20.71 226,323
2017-06-28 $24.58 $24.62 $24.57 $24.62 $20.73 196,143
2017-06-27 $24.58 $24.60 $24.56 $24.58 $20.70 97,471
2017-06-26 $24.57 $24.60 $24.56 $24.59 $20.71 65,094
2017-06-23 $24.59 $24.59 $24.55 $24.58 $20.70 245,597
2017-06-22 $24.52 $24.56 $24.52 $24.55 $20.67 49,012
2017-06-21 $24.50 $24.54 $24.50 $24.53 $20.65 64,847
2017-06-20 $24.50 $24.54 $24.49 $24.52 $20.65 67,066
2017-06-19 $24.52 $24.56 $24.51 $24.51 $20.64 147,153
2017-06-16 $24.56 $24.57 $24.54 $24.55 $20.67 96,837
2017-06-15 $24.54 $24.55 $24.52 $24.53 $20.66 176,623
2017-06-14 $24.65 $24.65 $24.56 $24.58 $20.70 63,353
2017-06-13 $24.62 $24.65 $24.62 $24.64 $20.75 132,700
2017-06-12 $24.67 $24.67 $24.63 $24.63 $20.74 91,334
2017-06-09 $24.66 $24.69 $24.65 $24.67 $20.77 73,422
2017-06-08 $24.68 $24.68 $24.65 $24.68 $20.78 92,322
2017-06-07 $24.71 $24.72 $24.67 $24.67 $20.77 43,555
2017-06-06 $24.71 $24.74 $24.70 $24.72 $20.82 103,011
2017-06-05 $24.70 $24.72 $24.67 $24.71 $20.81 91,279
2017-06-02 $24.71 $24.74 $24.70 $24.71 $20.81 76,900
2017-06-01 $24.67 $24.70 $24.67 $24.70 $20.80 54,958
2017-05-31 $24.71 $24.73 $24.67 $24.72 $20.81 100,893
2017-05-30 $24.71 $24.72 $24.66 $24.70 $20.79 110,054
2017-05-26 $24.67 $24.72 $24.67 $24.67 $20.77 236,812
2017-05-25 $24.67 $24.70 $24.66 $24.68 $20.77 126,125
2017-05-24 $24.68 $24.70 $24.65 $24.68 $20.77 93,987
2017-05-23 $24.68 $24.71 $24.66 $24.67 $20.77 184,903
2017-05-22 $24.68 $24.70 $24.67 $24.68 $20.77 64,225
2017-05-19 $24.69 $24.71 $24.66 $24.71 $20.80 85,715
2017-05-18 $24.68 $24.73 $24.65 $24.67 $20.77 578,706
2017-05-17 $24.66 $24.71 $24.66 $24.70 $20.79 84,632
2017-05-16 $24.65 $24.66 $24.62 $24.64 $20.74 114,671
2017-05-15 $24.65 $24.69 $24.63 $24.65 $20.75 213,828
2017-05-12 $24.67 $24.69 $24.63 $24.65 $20.75 114,496
2017-05-11 $24.66 $24.67 $24.63 $24.65 $20.75 135,501
2017-05-10 $24.64 $24.64 $24.59 $24.61 $20.72 73,948
2017-05-09 $24.59 $24.62 $24.57 $24.59 $20.70 75,066
2017-05-08 $24.63 $24.65 $24.59 $24.60 $20.71 38,551
2017-05-05 $24.65 $24.65 $24.58 $24.64 $20.74 41,996
2017-05-04 $24.65 $24.69 $24.61 $24.62 $20.72 105,698
2017-05-03 $24.70 $24.78 $24.65 $24.67 $20.77 150,977
2017-05-02 $24.73 $24.73 $24.69 $24.71 $20.80 110,467
2017-05-01 $24.67 $24.75 $24.67 $24.72 $20.81 137,442
2017-04-28 $24.81 $24.83 $24.76 $24.79 $20.81 204,909
2017-04-27 $24.80 $24.83 $24.78 $24.80 $20.82 81,406
2017-04-26 $24.79 $24.82 $24.77 $24.81 $20.83 180,781
2017-04-25 $24.83 $24.83 $24.76 $24.79 $20.81 234,868
2017-04-24 $24.80 $24.82 $24.76 $24.79 $20.81 111,461
2017-04-21 $24.83 $24.84 $24.78 $24.81 $20.83 89,371
2017-04-20 $24.79 $24.82 $24.78 $24.81 $20.83 149,359
2017-04-19 $24.79 $24.84 $24.79 $24.80 $20.82 94,115
2017-04-18 $24.84 $24.84 $24.79 $24.82 $20.84 130,353
2017-04-17 $24.85 $24.87 $24.79 $24.82 $20.84 154,815
2017-04-13 $24.87 $24.97 $24.83 $24.87 $20.88 65,556
2017-04-12 $24.82 $24.88 $24.81 $24.85 $20.86 101,288
2017-04-11 $24.83 $24.85 $24.80 $24.83 $20.84 95,212
2017-04-10 $24.83 $24.83 $24.78 $24.80 $20.82 99,759
2017-04-07 $24.85 $24.85 $24.77 $24.81 $20.83 83,896
2017-04-06 $24.88 $24.88 $24.81 $24.82 $20.84 69,836
2017-04-05 $24.85 $24.87 $24.81 $24.86 $20.87 157,621
2017-04-04 $24.83 $24.86 $24.81 $24.83 $20.84 188,253
2017-04-03 $24.84 $24.86 $24.81 $24.84 $20.85 128,810
2017-03-31 $24.94 $24.97 $24.93 $24.95 $20.87 127,697
2017-03-30 $24.88 $24.89 $24.86 $24.88 $20.81 63,715
2017-03-29 $24.89 $24.90 $24.85 $24.87 $20.81 54,838
2017-03-28 $24.86 $24.89 $24.84 $24.86 $20.80 191,111
2017-03-27 $24.87 $24.91 $24.86 $24.88 $20.81 121,016
2017-03-24 $24.83 $24.89 $24.83 $24.87 $20.81 169,964
2017-03-23 $24.87 $24.89 $24.83 $24.87 $20.80 99,656
2017-03-22 $24.87 $24.88 $24.84 $24.87 $20.81 199,171
2017-03-21 $24.86 $24.89 $24.84 $24.85 $20.79 229,455
2017-03-20 $24.85 $24.86 $24.82 $24.85 $20.79 161,675
2017-03-17 $24.84 $24.85 $24.81 $24.83 $20.77 190,460
2017-03-16 $24.80 $24.83 $24.79 $24.79 $20.74 429,532
2017-03-15 $24.75 $24.83 $24.73 $24.81 $20.76 118,040
2017-03-14 $24.66 $24.73 $24.66 $24.72 $20.68 193,153
2017-03-13 $24.72 $24.76 $24.70 $24.73 $20.69 250,341
2017-03-10 $24.78 $24.78 $24.72 $24.74 $20.69 176,631
2017-03-09 $24.77 $24.78 $24.72 $24.74 $20.70 204,977
2017-03-08 $24.84 $24.84 $24.74 $24.77 $20.72 969,349
2017-03-07 $24.80 $24.83 $24.80 $24.82 $20.76 195,547
2017-03-06 $24.81 $24.84 $24.81 $24.82 $20.76 253,838
2017-03-03 $24.77 $24.84 $24.77 $24.83 $20.77 96,858
2017-03-02 $24.78 $24.79 $24.75 $24.78 $20.73 168,368
2017-03-01 $24.84 $24.84 $24.75 $24.81 $20.76 196,446
2017-02-28 $24.83 $24.88 $24.83 $24.86 $20.80 146,400
2017-02-27 $24.87 $24.92 $24.86 $24.86 $20.80 140,704
2017-02-24 $24.91 $24.92 $24.88 $24.91 $20.84 103,662
2017-02-23 $24.87 $24.90 $24.85 $24.88 $20.81 160,242
2017-02-22 $24.85 $24.86 $24.80 $24.84 $20.78 142,604
2017-02-21 $24.85 $24.85 $24.82 $24.82 $20.76 102,061
2017-02-17 $24.85 $24.85 $24.81 $24.83 $20.77 142,847
2017-02-16 $24.79 $24.84 $24.79 $24.83 $20.77 114,806
2017-02-15 $24.79 $24.80 $24.75 $24.80 $20.75 149,775
2017-02-14 $24.80 $24.82 $24.73 $24.77 $20.72 193,379
2017-02-13 $24.84 $24.84 $24.77 $24.80 $20.75 1,125
2017-02-10 $24.81 $24.84 $24.78 $24.82 $20.76 1,033
2017-02-09 $24.84 $24.85 $24.80 $24.81 $20.76 112,925
2017-02-08 $24.84 $24.89 $24.81 $24.83 $20.77 80,847
2017-02-07 $24.88 $24.88 $24.82 $24.82 $20.76 279,856
2017-02-06 $24.90 $24.90 $24.85 $24.89 $20.82 188,020
2017-02-03 $24.89 $24.90 $24.83 $24.84 $20.78 389,205
2017-02-02 $24.86 $24.89 $24.83 $24.85 $20.79 401,374
2017-02-01 $24.85 $24.91 $24.80 $24.83 $20.77 78,408
2017-01-31 $24.84 $24.88 $24.82 $24.83 $20.77 228,368
2017-01-30 $24.84 $24.84 $24.78 $24.82 $20.76 201,771
2017-01-27 $24.83 $24.83 $24.79 $24.82 $20.76 76,692
2017-01-26 $24.75 $24.80 $24.75 $24.80 $20.75 106,012
2017-01-25 $24.76 $24.79 $24.74 $24.77 $20.72 357,672
2017-01-24 $24.77 $24.80 $24.76 $24.78 $20.73 123,211
2017-01-23 $24.79 $24.82 $24.75 $24.78 $20.73 117,055
2017-01-20 $24.73 $24.78 $24.73 $24.76 $20.71 434,659
2017-01-19 $24.74 $24.75 $24.69 $24.74 $20.70 173,544
2017-01-18 $24.81 $24.81 $24.74 $24.75 $20.71 340,356
2017-01-17 $25.18 $25.18 $24.75 $24.80 $20.75 199,445
2017-01-13 $24.77 $24.77 $24.71 $24.74 $20.70 91,013
2017-01-12 $24.78 $24.82 $24.76 $24.76 $20.71 135,593
2017-01-11 $24.75 $24.79 $24.70 $24.75 $20.71 279,298
2017-01-10 $24.75 $24.75 $24.71 $24.73 $20.69 97,316
2017-01-09 $24.70 $24.73 $24.68 $24.72 $20.68 209,736
2017-01-06 $24.74 $24.74 $24.69 $24.70 $20.66 192,771
2017-01-05 $24.74 $24.77 $24.71 $24.73 $20.69 165,222
2017-01-04 $24.70 $24.73 $24.70 $24.72 $20.68 262,036
2017-01-03 $24.73 $24.74 $24.69 $24.72 $20.68 140,948
2016-12-30 $24.67 $24.74 $24.66 $24.70 $20.66 215,604
2016-12-29 $24.68 $24.71 $24.67 $24.68 $20.65 170,054
2016-12-28 $24.65 $24.69 $24.62 $24.67 $20.64 98,376
2016-12-27 $24.65 $24.73 $24.61 $24.62 $20.60 235,877
2016-12-23 $24.67 $24.70 $24.62 $24.67 $20.64 324,708
2016-12-22 $24.60 $24.65 $24.57 $24.62 $20.60 167,595
2016-12-21 $24.61 $24.66 $24.60 $24.63 $20.59 214,590
2016-12-20 $24.57 $24.64 $24.56 $24.61 $20.57 218,791
2016-12-19 $24.58 $24.58 $24.54 $24.58 $20.55 235,536
2016-12-16 $24.57 $24.57 $24.52 $24.53 $20.50 246,758
2016-12-15 $24.54 $24.57 $24.52 $24.55 $20.52 206,952
2016-12-14 $24.69 $24.74 $24.59 $24.59 $20.56 220,412
2016-12-13 $24.75 $24.75 $24.67 $24.68 $20.63 172,934
2016-12-12 $24.72 $24.73 $24.69 $24.70 $20.65 88,920
2016-12-09 $24.74 $24.76 $24.67 $24.70 $20.65 90,061
2016-12-08 $24.72 $24.73 $24.69 $24.72 $20.66 85,393
2016-12-07 $24.74 $24.74 $24.68 $24.69 $20.64 107,632
2016-12-06 $24.66 $24.71 $24.64 $24.69 $20.64 97,962
2016-12-05 $24.66 $24.73 $24.65 $24.67 $20.62 264,607
2016-12-02 $24.64 $24.71 $24.64 $24.68 $20.63 227,961
2016-12-01 $24.66 $24.69 $24.62 $24.68 $20.63 158,659
2016-11-30 $24.72 $24.72 $24.66 $24.69 $20.60 125,178
2016-11-29 $24.65 $24.67 $24.62 $24.66 $20.57 142,022
2016-11-28 $24.68 $24.71 $24.65 $24.65 $20.57 58,504
2016-11-25 $24.63 $24.69 $24.63 $24.65 $20.57 89,980
2016-11-23 $24.68 $24.73 $24.64 $24.66 $20.57 177,957
2016-11-22 $24.65 $24.71 $24.65 $24.70 $20.61 117,507
2016-11-21 $24.74 $24.74 $24.65 $24.69 $20.60 155,307
2016-11-18 $24.68 $24.70 $24.65 $24.67 $20.58 152,492
2016-11-17 $24.72 $24.75 $24.67 $24.68 $20.59 103,184
2016-11-16 $24.70 $24.71 $24.63 $24.68 $20.59 147,266
2016-11-15 $24.65 $24.71 $24.65 $24.69 $20.60 163,620
2016-11-14 $24.75 $24.75 $24.65 $24.66 $20.57 97,560
2016-11-11 $24.71 $24.79 $24.71 $24.73 $20.63 33,990
2016-11-10 $24.74 $24.81 $24.74 $24.75 $20.65 66,222
2016-11-09 $24.81 $24.86 $24.75 $24.76 $20.66 40,769
2016-11-08 $24.79 $24.82 $24.78 $24.78 $20.67 119,453
2016-11-07 $24.79 $24.83 $24.79 $24.82 $20.71 87,775
2016-11-04 $24.80 $24.84 $24.80 $24.83 $20.72 63,028
2016-11-03 $24.82 $24.85 $24.80 $24.81 $20.70 66,672
2016-11-02 $24.82 $24.85 $24.81 $24.84 $20.72 129,361
2016-11-01 $24.84 $24.85 $24.80 $24.85 $20.73 86,905
2016-10-31 $24.85 $24.86 $24.81 $24.81 $20.70 47,181
2016-10-28 $24.84 $24.87 $24.79 $24.83 $20.72 158,787
2016-10-27 $24.82 $24.84 $24.77 $24.81 $20.70 112,403
2016-10-26 $24.79 $24.84 $24.78 $24.84 $20.72 108,334
2016-10-25 $24.82 $24.85 $24.79 $24.81 $20.70 64,196
2016-10-24 $24.83 $24.86 $24.81 $24.84 $20.72 34,039
2016-10-21 $24.83 $24.87 $24.83 $24.86 $20.74 43,908
2016-10-20 $24.86 $24.87 $24.82 $24.83 $20.72 98,844
2016-10-19 $24.84 $24.88 $24.83 $24.86 $20.74 46,946
2016-10-18 $24.85 $24.85 $24.82 $24.83 $20.72 112,947
2016-10-17 $24.81 $24.86 $24.80 $24.85 $20.73 69,960
2016-10-14 $24.83 $24.83 $24.79 $24.80 $20.69 101,916
2016-10-13 $24.77 $24.82 $24.76 $24.79 $20.68 96,307
2016-10-12 $24.80 $24.80 $24.75 $24.79 $20.68 54,650
2016-10-11 $24.77 $24.80 $24.76 $24.78 $20.67 114,794
2016-10-10 $24.71 $24.80 $24.71 $24.77 $20.67 61,853
2016-10-07 $24.82 $24.82 $24.77 $24.81 $20.70 157,424
2016-10-06 $24.77 $24.80 $24.77 $24.79 $20.68 119,838
2016-10-05 $24.77 $24.79 $24.76 $24.79 $20.68 82,941
2016-10-04 $24.82 $24.82 $24.77 $24.79 $20.68 46,258
2016-10-03 $24.81 $24.84 $24.78 $24.83 $20.72 151,534
2016-09-30 $24.84 $24.85 $24.82 $24.84 $20.72 100,673
2016-09-29 $24.78 $24.84 $24.78 $24.82 $20.71 157,000
2016-09-28 $24.78 $24.83 $24.78 $24.80 $20.69 83,415
2016-09-27 $24.80 $24.80 $24.75 $24.79 $20.68 165,457
2016-09-26 $24.80 $24.81 $24.77 $24.80 $20.69 163,392
2016-09-23 $24.76 $24.79 $24.75 $24.79 $20.68 338,064
2016-09-22 $24.75 $24.79 $24.72 $24.77 $20.67 151,487
2016-09-21 $24.69 $24.74 $24.68 $24.74 $20.64 162,631
2016-09-20 $24.69 $24.72 $24.67 $24.69 $20.60 59,845
2016-09-19 $24.70 $24.74 $24.69 $24.70 $20.61 78,470
2016-09-16 $24.70 $24.73 $24.68 $24.72 $20.62 72,952
2016-09-15 $24.66 $24.72 $24.66 $24.71 $20.62 44,602
2016-09-14 $24.64 $24.69 $24.64 $24.68 $20.59 113,303
2016-09-13 $24.71 $24.71 $24.63 $24.65 $20.57 103,523
2016-09-12 $24.68 $24.70 $24.64 $24.70 $20.61 60,502
2016-09-09 $24.64 $24.68 $24.64 $24.68 $20.59 40,726
2016-09-08 $24.74 $24.74 $24.69 $24.70 $20.61 47,762
2016-09-07 $24.72 $24.74 $24.69 $24.72 $20.62 60,917
2016-09-06 $24.64 $24.71 $24.64 $24.70 $20.61 109,259
2016-09-02 $24.64 $24.66 $24.62 $24.64 $20.56 88,950
2016-09-01 $24.67 $24.67 $24.63 $24.64 $20.56 70,019
2016-08-31 $24.72 $24.75 $24.71 $24.71 $20.56 65,979
2016-08-30 $24.73 $24.76 $24.72 $24.75 $20.59 167,846
2016-08-29 $24.78 $24.78 $24.72 $24.74 $20.58 145,057
2016-08-26 $24.80 $24.81 $24.72 $24.72 $20.57 133,838
2016-08-25 $24.79 $24.81 $24.77 $24.77 $20.61 85,966
2016-08-24 $24.84 $24.84 $24.77 $24.78 $20.62 106,984
2016-08-23 $24.84 $24.84 $24.78 $24.78 $20.62 107,784
2016-08-22 $24.77 $24.81 $24.77 $24.80 $20.64 351,777
2016-08-19 $24.80 $24.81 $24.76 $24.78 $20.62 95,145
2016-08-18 $24.78 $24.83 $24.78 $24.82 $20.65 121,448
2016-08-17 $24.75 $24.78 $24.72 $24.76 $20.60 66,066
2016-08-16 $24.71 $24.75 $24.64 $24.75 $20.59 76,096
2016-08-15 $24.75 $24.80 $24.74 $24.78 $20.62 55,816
2016-08-12 $24.75 $24.81 $24.75 $24.78 $20.61 62,390
2016-08-11 $24.80 $24.80 $24.73 $24.74 $20.58 49,489
2016-08-10 $24.81 $24.81 $24.75 $24.76 $20.60 146,446
2016-08-09 $24.76 $24.79 $24.73 $24.76 $20.60 82,595
2016-08-08 $24.74 $24.81 $24.73 $24.78 $20.62 82,854
2016-08-05 $24.76 $24.79 $24.74 $24.75 $20.59 46,921
2016-08-04 $24.82 $24.83 $24.77 $24.79 $20.62 227,042
2016-08-03 $24.70 $24.77 $24.70 $24.75 $20.59 146,869
2016-08-02 $24.77 $24.77 $24.69 $24.72 $20.57 99,417
2016-08-01 $24.68 $24.83 $24.68 $24.73 $20.57 168,493
2016-07-29 $24.72 $24.99 $24.72 $24.91 $20.65 730,881
2016-07-28 $24.86 $24.87 $24.84 $24.85 $20.60 66,531
2016-07-27 $24.84 $24.86 $24.81 $24.84 $20.59 126,217
2016-07-26 $24.82 $24.85 $24.81 $24.84 $20.59 95,923
2016-07-25 $24.88 $24.88 $24.83 $24.85 $20.60 114,637
2016-07-22 $24.90 $24.90 $24.86 $24.88 $20.63 85,237
2016-07-21 $24.87 $24.90 $24.86 $24.89 $20.63 1,108,429
2016-07-20 $24.86 $24.89 $24.85 $24.89 $20.63 105,967
2016-07-19 $24.89 $24.92 $24.87 $24.90 $20.64 67,246
2016-07-18 $24.94 $24.94 $24.89 $24.89 $20.63 98,730
2016-07-15 $24.91 $24.93 $24.88 $24.90 $20.64 64,718
2016-07-14 $24.94 $24.95 $24.90 $24.92 $20.66 158,646
2016-07-13 $24.94 $24.97 $24.92 $24.93 $20.67 290,577
2016-07-12 $24.92 $24.96 $24.91 $24.95 $20.68 202,800
2016-07-11 $24.94 $24.96 $24.91 $24.93 $20.67 62,661
2016-07-08 $24.95 $24.97 $24.94 $24.97 $20.70 401,816
2016-07-07 $24.97 $25.00 $24.96 $24.98 $20.71 53,009
2016-07-06 $24.96 $25.00 $24.96 $24.98 $20.71 91,246
2016-07-05 $24.96 $24.99 $24.95 $24.97 $20.70 60,281
2016-07-01 $24.95 $25.00 $24.94 $24.97 $20.70 78,004
2016-06-30 $24.95 $24.97 $24.90 $24.94 $20.66 183,902
2016-06-29 $24.95 $24.95 $24.91 $24.93 $20.65 192,059
2016-06-28 $24.88 $24.93 $24.86 $24.91 $20.63 96,483
2016-06-27 $24.89 $24.92 $24.87 $24.89 $20.61 108,230
2016-06-24 $24.88 $24.96 $24.87 $24.91 $20.63 190,011
2016-06-23 $24.86 $24.86 $24.82 $24.83 $20.56 48,058
2016-06-22 $24.80 $24.85 $24.78 $24.83 $20.56 43,922
2016-06-21 $24.84 $24.85 $24.81 $24.81 $20.55 63,227
2016-06-20 $24.85 $24.86 $24.83 $24.86 $20.59 48,234
2016-06-17 $24.88 $24.88 $24.85 $24.86 $20.59 165,411
2016-06-16 $24.90 $24.90 $24.85 $24.88 $20.61 74,707
2016-06-15 $24.84 $24.91 $24.84 $24.89 $20.61 118,289
2016-06-14 $24.84 $24.89 $24.84 $24.87 $20.60 57,122
2016-06-13 $24.86 $24.89 $24.84 $24.88 $20.61 60,660
2016-06-10 $24.88 $24.90 $24.85 $24.90 $20.62 79,657
2016-06-09 $24.85 $24.88 $24.85 $24.86 $20.59 38,715
2016-06-08 $24.85 $24.88 $24.83 $24.85 $20.58 234,812
2016-06-07 $24.85 $24.86 $24.82 $24.85 $20.58 59,557
2016-06-06 $24.79 $24.84 $24.76 $24.79 $20.53 176,496
2016-06-03 $24.82 $24.82 $24.79 $24.79 $20.53 64,021
2016-06-02 $24.70 $24.74 $24.70 $24.72 $20.47 97,274
2016-06-01 $24.67 $24.73 $24.67 $24.68 $20.44 108,179
2016-05-31 $23.43 $24.72 $23.43 $24.70 $20.46 61,022
2016-05-27 $24.72 $24.75 $24.68 $24.68 $20.44 56,892
2016-05-26 $24.71 $24.75 $24.70 $24.74 $20.49 103,035
2016-05-25 $24.67 $24.71 $24.67 $24.70 $20.46 57,871
2016-05-24 $24.70 $24.70 $24.67 $24.68 $20.44 89,439
2016-05-23 $24.68 $24.71 $24.67 $24.69 $20.45 104,332
2016-05-20 $24.69 $24.73 $24.69 $24.69 $20.45 40,692
2016-05-19 $24.67 $24.70 $24.66 $24.70 $20.46 95,152
2016-05-18 $24.73 $24.76 $24.68 $24.68 $20.44 96,261
2016-05-17 $24.78 $24.80 $24.75 $24.76 $20.51 131,572
2016-05-16 $24.74 $24.78 $24.74 $24.77 $20.51 59,961
2016-05-13 $24.77 $24.77 $24.74 $24.76 $20.51 34,617
2016-05-12 $24.78 $24.81 $24.73 $24.75 $20.50 114,317
2016-05-11 $24.79 $24.79 $24.74 $24.77 $20.51 1,068,123
2016-05-10 $24.75 $24.77 $24.74 $24.77 $20.51 123,689
2016-05-09 $24.72 $24.75 $24.72 $24.73 $20.48 62,711
2016-05-06 $24.73 $24.76 $24.72 $24.74 $20.49 102,102
2016-05-05 $24.73 $24.75 $24.70 $24.74 $20.49 57,124
2016-05-04 $24.71 $24.74 $24.69 $24.71 $20.46 51,241
2016-05-03 $24.74 $24.75 $24.71 $24.72 $20.47 58,180
2016-05-02 $24.74 $24.74 $24.69 $24.70 $20.46 128,996
2016-04-29 $24.75 $24.77 $24.72 $24.74 $20.49 199,448
2016-04-28 $24.70 $24.76 $24.70 $24.75 $20.50 729,988
2016-04-27 $24.66 $24.70 $24.65 $24.70 $20.46 201,986
2016-04-26 $24.64 $24.67 $24.64 $24.66 $20.42 65,480
2016-04-25 $24.68 $24.68 $24.64 $24.66 $20.42 84,881
2016-04-22 $24.65 $24.68 $24.65 $24.65 $20.42 41,217
2016-04-21 $24.64 $24.68 $24.64 $24.67 $20.43 126,130
2016-04-20 $24.67 $24.69 $24.63 $24.63 $20.40 81,214
2016-04-19 $24.68 $24.68 $24.65 $24.68 $20.44 95,480
2016-04-18 $24.63 $24.67 $24.63 $24.67 $20.43 124,230
2016-04-15 $24.64 $24.69 $24.64 $24.66 $20.42 67,457
2016-04-14 $24.67 $24.68 $24.64 $24.65 $20.42 180,749
2016-04-13 $24.69 $24.71 $24.67 $24.69 $20.45 61,996
2016-04-12 $24.70 $24.71 $24.68 $24.71 $20.46 102,431
2016-04-11 $24.71 $24.74 $24.70 $24.70 $20.46 85,658
2016-04-08 $24.70 $24.73 $24.69 $24.72 $20.47 79,330
2016-04-07 $24.71 $24.73 $24.69 $24.70 $20.46 142,975
2016-04-06 $24.68 $24.71 $24.67 $24.68 $20.44 134,821
2016-04-05 $24.71 $24.72 $24.68 $24.70 $20.45 130,381
2016-04-04 $24.70 $24.72 $24.70 $24.72 $20.47 64,835
2016-04-01 $24.71 $24.74 $24.69 $24.70 $20.46 58,004
2016-03-31 $24.67 $24.75 $24.66 $24.75 $20.50 153,109
2016-03-30 $24.68 $24.72 $24.67 $24.70 $20.46 65,117
2016-03-29 $24.59 $24.70 $24.59 $24.66 $20.42 193,399
2016-03-28 $24.57 $24.59 $24.56 $24.57 $20.35 73,152
2016-03-24 $24.60 $24.61 $24.55 $24.59 $20.37 50,982
2016-03-23 $24.62 $24.64 $24.58 $24.59 $20.37 47,918
2016-03-22 $24.63 $24.65 $24.60 $24.60 $20.37 87,154
2016-03-21 $24.60 $24.66 $24.60 $24.63 $20.40 1,012,888
2016-03-18 $24.62 $24.66 $24.62 $24.63 $20.40 219,876
2016-03-17 $24.58 $24.62 $24.57 $24.58 $20.36 258,875
2016-03-16 $24.44 $24.58 $24.44 $24.56 $20.34 246,866
2016-03-15 $24.46 $24.46 $24.42 $24.44 $20.24 83,744
2016-03-14 $24.45 $24.48 $24.44 $24.46 $20.26 160,743
2016-03-11 $24.44 $24.48 $24.44 $24.45 $20.25 60,539
2016-03-10 $24.47 $24.49 $24.44 $24.46 $20.26 61,926
2016-03-09 $24.50 $24.51 $24.47 $24.48 $20.27 178,218
2016-03-08 $24.50 $24.51 $24.47 $24.48 $20.27 50,723
2016-03-07 $24.44 $24.47 $24.43 $24.46 $20.26 71,340
2016-03-04 $24.47 $24.51 $24.44 $24.45 $20.25 196,887
2016-03-03 $24.48 $24.49 $24.45 $24.47 $20.27 79,081
2016-03-02 $24.43 $24.47 $24.43 $24.47 $20.27 71,803
2016-03-01 $24.46 $24.47 $24.43 $24.46 $20.26 87,619
2016-02-29 $24.45 $24.49 $24.43 $24.48 $20.27 154,370
2016-02-26 $24.46 $24.46 $24.42 $24.45 $20.25 79,928
2016-02-25 $24.43 $24.48 $24.43 $24.46 $20.26 127,560
2016-02-24 $24.39 $24.44 $24.39 $24.41 $20.22 30,842
2016-02-23 $24.33 $24.40 $24.26 $24.38 $20.19 83,201
2016-02-22 $24.34 $24.38 $24.33 $24.36 $20.18 137,928
2016-02-19 $24.36 $24.36 $24.32 $24.34 $20.16 84,912
2016-02-18 $24.44 $24.44 $23.97 $24.32 $20.14 1,084,755
2016-02-17 $24.02 $24.34 $24.02 $24.30 $20.13 134,945
2016-02-16 $24.30 $24.34 $24.30 $24.30 $20.13 102,684
2016-02-12 $24.34 $24.36 $24.32 $24.33 $20.15 133,704
2016-02-11 $24.33 $24.36 $24.32 $24.32 $20.14 137,995
2016-02-10 $24.29 $24.35 $24.29 $24.35 $20.17 52,850
2016-02-09 $24.34 $24.34 $24.29 $24.30 $20.13 94,382
2016-02-08 $24.38 $24.39 $24.34 $24.34 $20.16 73,841
2016-02-05 $24.38 $24.40 $24.36 $24.37 $20.18 70,985
2016-02-04 $24.41 $24.46 $24.40 $24.42 $20.22 61,074
2016-02-03 $24.37 $24.45 $24.37 $24.40 $20.21 89,037
2016-02-02 $24.41 $24.41 $24.38 $24.40 $20.21 73,200
2016-02-01 $24.39 $24.42 $24.37 $24.38 $20.19 160,386
2016-01-29 $24.41 $24.44 $24.39 $24.44 $20.24 365,041
2016-01-28 $24.35 $24.40 $24.33 $24.40 $20.21 151,219
2016-01-27 $24.30 $24.37 $24.29 $24.36 $20.17 262,692
2016-01-26 $24.31 $24.35 $24.30 $24.32 $20.14 90,809
2016-01-25 $24.30 $24.32 $24.29 $24.32 $20.14 174,394
2016-01-22 $24.28 $24.31 $24.27 $24.30 $20.13 136,441
2016-01-21 $24.30 $24.33 $24.28 $24.30 $20.13 102,506
2016-01-20 $24.30 $24.34 $24.29 $24.30 $20.13 146,521
2016-01-19 $24.31 $24.33 $24.26 $24.30 $20.13 166,376
2016-01-15 $24.34 $24.35 $24.29 $24.29 $20.12 104,729
2016-01-14 $24.33 $24.34 $24.29 $24.32 $20.14 54,655
2016-01-13 $24.28 $24.33 $24.28 $24.30 $20.13 120,301
2016-01-12 $24.30 $24.32 $24.28 $24.29 $20.12 132,589
2016-01-11 $24.30 $24.32 $24.28 $24.28 $20.11 295,946
2016-01-08 $24.30 $24.33 $24.29 $24.32 $20.14 97,616
2016-01-07 $24.30 $24.32 $24.28 $24.30 $20.13 108,391
2016-01-06 $24.28 $24.30 $24.26 $24.28 $20.11 130,808
2016-01-05 $24.28 $24.31 $24.27 $24.30 $20.13 236,203
2016-01-04 $24.28 $24.31 $24.23 $24.28 $20.11 243,250
2015-12-31 $24.22 $24.26 $24.15 $24.18 $20.03 317,470
2015-12-30 $24.19 $24.22 $24.18 $24.21 $20.05 162,360
2015-12-29 $24.19 $24.23 $24.19 $24.20 $20.04 326,548
2015-12-28 $24.22 $24.25 $24.19 $24.22 $20.06 221,789
2015-12-24 $24.01 $24.25 $24.01 $24.24 $20.08 175,309
2015-12-23 $24.21 $24.25 $24.20 $24.23 $20.07 644,372
2015-12-22 $24.20 $24.22 $24.20 $24.22 $20.06 674,144
2015-12-21 $24.18 $24.25 $24.18 $24.21 $20.05 463,820
2015-12-18 $24.23 $24.25 $24.22 $24.24 $20.08 303,968
2015-12-17 $24.18 $24.23 $24.18 $24.21 $20.05 318,253
2015-12-16 $24.21 $24.23 $24.08 $24.19 $20.03 318,630
2015-12-15 $24.24 $24.24 $24.21 $24.22 $20.05 413,263
2015-12-14 $24.23 $24.25 $24.21 $24.21 $20.05 263,942
2015-12-11 $24.26 $24.29 $24.25 $24.27 $20.10 135,799
2015-12-10 $24.28 $24.29 $24.23 $24.24 $20.08 122,316
2015-12-09 $24.29 $24.30 $24.20 $24.27 $20.10 245,628
2015-12-08 $24.27 $24.29 $24.26 $24.29 $20.12 233,856
2015-12-07 $24.29 $24.30 $24.26 $24.28 $20.11 138,033
2015-12-04 $24.32 $24.42 $24.30 $24.32 $20.14 182,736
2015-12-03 $24.31 $24.33 $24.29 $24.30 $20.13 295,177
2015-12-02 $24.32 $24.35 $24.29 $24.32 $20.14 141,016
2015-12-01 $24.33 $24.38 $24.33 $24.37 $20.18 119,812
2015-11-30 $24.33 $24.35 $24.31 $24.33 $20.15 165,134
2015-11-27 $24.34 $24.37 $24.33 $24.35 $20.17 63,421
2015-11-25 $24.33 $24.34 $24.30 $24.33 $20.15 200,809
2015-11-24 $24.34 $24.36 $24.32 $24.36 $20.18 211,364
2015-11-23 $24.30 $24.33 $24.30 $24.32 $20.14 258,046
2015-11-20 $24.30 $24.33 $24.29 $24.31 $20.13 122,658
2015-11-19 $24.31 $24.32 $24.29 $24.30 $20.13 171,020
2015-11-18 $24.29 $24.31 $24.21 $24.29 $20.12 111,074
2015-11-17 $24.27 $24.31 $24.25 $24.28 $20.11 108,163
2015-11-16 $24.29 $24.30 $24.26 $24.28 $20.11 121,954
2015-11-13 $24.28 $24.32 $24.27 $24.28 $20.11 98,422
2015-11-12 $24.26 $24.29 $24.26 $24.27 $20.10 125,885
2015-11-11 $24.29 $24.35 $24.23 $24.27 $20.10 746,816
2015-11-10 $24.31 $24.33 $24.27 $24.29 $20.12 183,044
2015-11-09 $24.26 $24.31 $24.21 $24.28 $20.11 446,813
2015-11-06 $24.29 $24.30 $24.25 $24.30 $20.13 339,817
2015-11-05 $24.33 $24.35 $24.30 $24.32 $20.14 229,948
2015-11-04 $24.38 $24.40 $24.32 $24.34 $20.16 255,488
2015-11-03 $24.37 $24.43 $24.37 $24.40 $20.21 190,259
2015-11-02 $24.38 $24.39 $24.35 $24.38 $20.19 171,456
2015-10-30 $24.37 $24.40 $24.37 $24.39 $20.20 78,353
2015-10-29 $24.36 $24.38 $24.34 $24.37 $20.18 145,755
2015-10-28 $24.42 $24.44 $24.36 $24.37 $20.18 143,608
2015-10-27 $24.42 $24.45 $24.42 $24.43 $20.23 196,725
2015-10-26 $24.42 $24.45 $24.40 $24.42 $20.22 159,598
2015-10-23 $24.43 $24.45 $24.39 $24.42 $20.22 1,853,948
2015-10-22 $24.42 $24.46 $24.41 $24.43 $20.23 284,380
2015-10-21 $24.41 $24.45 $24.41 $24.43 $20.23 117,567
2015-10-20 $24.42 $24.44 $24.39 $24.41 $20.22 207,991
2015-10-19 $24.44 $24.45 $24.40 $24.44 $20.24 127,671
2015-10-16 $24.44 $24.47 $24.43 $24.46 $20.26 137,565
2015-10-15 $24.47 $24.49 $24.44 $24.45 $20.25 262,494
2015-10-14 $24.46 $24.49 $24.44 $24.49 $20.28 139,007
2015-10-13 $24.42 $24.48 $24.41 $24.48 $20.27 168,048
2015-10-12 $24.44 $24.51 $24.44 $24.47 $20.27 39,723
2015-10-09 $24.51 $24.51 $24.45 $24.45 $20.25 192,584
2015-10-08 $24.51 $24.53 $24.48 $24.51 $20.30 66,220
2015-10-07 $24.49 $24.51 $24.47 $24.50 $20.29 91,041
2015-10-06 $24.48 $24.52 $24.46 $24.51 $20.30 114,366
2015-10-05 $24.47 $24.51 $24.42 $24.48 $20.27 123,176
2015-10-02 $24.47 $24.50 $24.44 $24.49 $20.28 101,320
2015-10-01 $24.40 $24.46 $24.39 $24.41 $20.22 331,360
2015-09-30 $24.36 $24.39 $24.34 $24.38 $20.19 175,937
2015-09-29 $24.33 $24.36 $24.31 $24.33 $20.15 94,472
2015-09-28 $24.33 $24.35 $24.30 $24.30 $20.13 74,167
2015-09-25 $24.34 $24.37 $24.33 $24.33 $20.15 133,063
2015-09-24 $24.38 $24.42 $24.37 $24.38 $20.19 133,289
2015-09-23 $24.38 $24.41 $24.38 $24.38 $20.19 60,755
2015-09-22 $24.37 $24.41 $24.35 $24.41 $20.22 66,275
2015-09-21 $24.38 $24.40 $24.36 $24.37 $20.18 83,162
2015-09-18 $24.40 $24.42 $24.39 $24.42 $20.22 85,752
2015-09-17 $24.30 $24.49 $24.26 $24.41 $20.22 92,259
2015-09-16 $24.34 $24.36 $24.31 $24.31 $20.13 145,901
2015-09-15 $24.35 $24.36 $24.29 $24.29 $20.12 520,287
2015-09-14 $24.36 $24.37 $24.33 $24.33 $20.15 140,787
2015-09-11 $24.35 $24.39 $24.35 $24.38 $20.19 94,306
2015-09-10 $24.33 $24.36 $24.31 $24.33 $20.15 63,788
2015-09-09 $24.31 $24.34 $24.30 $24.32 $20.14 149,758
2015-09-08 $24.30 $24.33 $24.30 $24.31 $20.13 106,099
2015-09-04 $24.35 $24.35 $24.31 $24.32 $20.14 160,436
2015-09-03 $24.37 $24.38 $24.34 $24.34 $20.16 70,166

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT) News Headlines

Recent FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT) News
Similar Companies to FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT) 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.