iShares MSCI Global Multifactor ETF (ACWF) Exchange: NYSE ARCA

Data as of May 16, 2022

$34.20 ($-0.26) -0.75%

iShares MSCI Global Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI Global Multifactor ETF.
Daily Information Data
Date May 16, 2022
Open $33.97
Previous Close $34.20
High $34.29
Low $33.94
Adjusted Open $33.97
Previous Adjusted Close $34.20
Adjusted High $34.29
Adjusted Low $33.94

About iShares MSCI Global Multifactor ETF (ACWF)

The Fund seeks to track the investment results of the MSCI ACWI Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to contain equity securities from the MSCI ACWI Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward share price to earnings estimates)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.The Underlying Index consisted of securities from approximately 578 companies from 37 countries or regions as of July 31, 2019. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Global Multifactor ETF (ACWF)

Date Open High Low Close Adj.Close Volume
2022-05-06 $33.97 $34.29 $33.94 $34.20 $34.20 5,754
2022-05-05 $35.21 $35.21 $34.20 $34.46 $34.46 4,547
2022-05-04 $34.81 $35.73 $34.55 $35.69 $35.69 44,173
2022-05-03 $34.65 $35.00 $34.63 $34.87 $34.87 76,990
2022-05-02 $34.34 $34.58 $33.92 $34.57 $34.57 16,914
2022-04-29 $35.14 $35.23 $34.34 $34.34 $34.34 27,965
2022-04-28 $34.52 $35.42 $34.52 $35.19 $35.19 50,161
2022-04-27 $34.66 $34.73 $34.58 $34.58 $34.58 8,805
2022-04-26 $35.00 $35.10 $34.48 $34.48 $34.48 46,447
2022-04-25 $34.95 $35.20 $34.60 $35.20 $35.20 25,136
2022-04-22 $36.00 $36.00 $35.26 $35.26 $35.26 4,867
2022-04-21 $36.86 $36.86 $36.15 $36.15 $36.15 7,542
2022-04-20 $36.68 $36.79 $36.58 $36.60 $36.60 20,284
2022-04-19 $35.96 $36.49 $35.96 $36.49 $36.49 6,439
2022-04-18 $36.00 $36.20 $35.97 $36.00 $36.00 10,129
2022-04-14 $36.42 $36.42 $36.09 $36.09 $36.09 4,030
2022-04-13 $36.26 $36.44 $36.26 $36.44 $36.44 1,860
2022-04-12 $36.39 $36.40 $35.98 $36.03 $36.03 5,299
2022-04-11 $36.44 $36.45 $36.16 $36.16 $36.16 7,072
2022-04-08 $36.55 $36.73 $36.48 $36.53 $36.53 4,196
2022-04-07 $36.35 $36.66 $36.21 $36.53 $36.53 4,252
2022-04-06 $36.43 $36.43 $36.24 $36.39 $36.39 3,016
2022-04-05 $37.09 $37.09 $36.63 $36.66 $36.66 5,786
2022-04-04 $37.06 $37.23 $37.06 $37.22 $37.22 4,679
2022-04-01 $37.19 $37.19 $36.75 $37.01 $37.01 7,043
2022-03-31 $37.43 $37.43 $36.92 $36.92 $36.92 6,472
2022-03-30 $37.80 $37.86 $37.44 $37.52 $37.52 6,190
2022-03-29 $37.77 $37.79 $37.53 $37.79 $37.79 6,640
2022-03-28 $37.19 $37.32 $36.89 $37.32 $37.32 6,568
2022-03-25 $37.09 $37.20 $36.98 $37.20 $37.20 7,077
2022-03-24 $36.89 $37.13 $36.89 $37.12 $37.12 3,086
2022-03-23 $36.91 $36.91 $36.73 $36.73 $36.73 2,161
2022-03-22 $37.08 $37.31 $37.08 $37.23 $37.23 7,281
2022-03-21 $37.04 $37.05 $36.71 $36.91 $36.91 9,527
2022-03-18 $36.71 $37.15 $36.71 $37.15 $37.15 3,096
2022-03-17 $36.29 $36.65 $36.29 $36.58 $36.58 12,440
2022-03-16 $36.03 $36.45 $36.02 $36.43 $36.43 15,331
2022-03-15 $34.80 $35.32 $34.80 $35.31 $35.31 12,290
2022-03-14 $35.19 $35.30 $34.69 $34.76 $34.76 7,862
2022-03-11 $35.09 $35.09 $35.00 $35.00 $35.00 1,310
2022-03-10 $35.52 $35.53 $35.14 $35.34 $35.34 6,084
2022-03-09 $35.45 $35.87 $35.43 $35.73 $35.73 8,396
2022-03-08 $35.01 $35.55 $34.73 $34.87 $34.87 18,193
2022-03-07 $35.76 $35.88 $35.05 $35.09 $35.09 18,036
2022-03-04 $36.07 $36.14 $35.74 $36.08 $36.08 25,608
2022-03-03 $36.83 $36.83 $36.52 $36.61 $36.61 2,220
2022-03-02 $36.46 $36.81 $36.34 $36.75 $36.75 9,920
2022-03-01 $36.45 $36.59 $35.87 $36.00 $36.00 11,938
2022-02-28 $36.28 $36.63 $36.27 $36.50 $36.50 6,157
2022-02-25 $36.35 $36.77 $36.33 $36.77 $36.77 7,369
2022-02-24 $34.75 $35.95 $34.75 $35.95 $35.95 15,231
2022-02-23 $36.29 $36.29 $35.80 $35.80 $35.80 5,761
2022-02-22 $36.61 $36.79 $36.19 $36.32 $36.32 7,940
2022-02-18 $36.87 $36.93 $36.61 $36.71 $36.71 8,263
2022-02-17 $37.27 $37.34 $36.87 $36.87 $36.87 21,565
2022-02-16 $37.21 $37.52 $37.20 $37.50 $37.50 11,622
2022-02-15 $37.09 $37.38 $37.09 $37.38 $37.38 3,297
2022-02-14 $36.87 $36.87 $36.56 $36.73 $36.73 10,203
2022-02-11 $37.63 $37.67 $36.92 $36.99 $36.99 10,211
2022-02-10 $37.63 $38.17 $37.38 $37.55 $37.55 3,380
2022-02-09 $37.73 $38.02 $37.73 $38.02 $38.02 2,841
2022-02-08 $37.04 $37.44 $37.01 $37.44 $37.44 18,187
2022-02-07 $36.93 $37.21 $36.93 $36.94 $36.94 21,393
2022-02-04 $36.79 $37.14 $36.66 $36.99 $36.99 5,307
2022-02-03 $37.23 $37.49 $36.89 $36.89 $36.89 345,444
2022-02-02 $37.44 $37.64 $37.34 $37.61 $37.61 6,494
2022-02-01 $37.13 $37.27 $36.83 $37.27 $37.27 18,125
2022-01-31 $36.38 $37.07 $36.38 $37.07 $37.07 4,336
2022-01-28 $35.93 $36.32 $35.57 $36.31 $36.31 24,980
2022-01-27 $36.53 $36.64 $35.80 $35.96 $35.96 16,043
2022-01-26 $36.96 $36.96 $36.10 $36.30 $36.30 8,482
2022-01-25 $36.57 $36.89 $36.27 $36.57 $36.57 5,538
2022-01-24 $36.37 $36.98 $35.70 $36.98 $36.98 11,641
2022-01-21 $37.39 $37.47 $36.92 $36.93 $36.93 65,370
2022-01-20 $38.11 $38.35 $37.46 $37.46 $37.46 25,422
2022-01-19 $38.43 $38.44 $37.96 $37.96 $37.96 18,202
2022-01-18 $38.48 $38.48 $38.20 $38.22 $38.22 34,649
2022-01-14 $38.74 $38.89 $38.59 $38.89 $38.89 29,887
2022-01-13 $39.36 $39.45 $38.96 $38.97 $38.97 8,624
2022-01-12 $39.31 $39.35 $39.19 $39.23 $39.23 4,737
2022-01-11 $38.73 $39.10 $38.52 $39.09 $39.09 40,312
2022-01-10 $38.52 $38.69 $38.15 $38.69 $38.69 10,466
2022-01-07 $38.87 $38.90 $38.60 $38.76 $38.76 23,518
2022-01-06 $38.83 $39.02 $38.68 $38.78 $38.78 29,250
2022-01-05 $39.45 $39.58 $38.85 $38.85 $38.85 7,552
2022-01-04 $39.33 $39.45 $39.21 $39.37 $39.37 20,318
2022-01-03 $39.32 $39.37 $39.08 $39.23 $39.23 51,269
2021-12-31 $39.20 $39.34 $39.18 $39.18 $39.18 3,052
2021-12-30 $39.33 $39.43 $39.23 $39.23 $39.23 15,501
2021-12-29 $39.24 $39.34 $39.18 $39.26 $39.26 10,384
2021-12-28 $39.23 $39.26 $39.10 $39.10 $39.10 10,187
2021-12-27 $38.68 $39.15 $38.68 $39.15 $39.15 13,994
2021-12-23 $38.55 $38.71 $38.53 $38.68 $38.68 40,359
2021-12-22 $38.02 $38.39 $38.02 $38.39 $38.39 3,852
2021-12-21 $37.71 $38.06 $37.68 $38.06 $38.06 43,823
2021-12-20 $37.36 $37.47 $37.09 $37.45 $37.45 45,688
2021-12-17 $37.84 $38.05 $37.74 $37.82 $37.82 31,690
2021-12-16 $38.43 $38.43 $37.91 $38.06 $38.06 10,272
2021-12-15 $37.68 $38.17 $37.60 $38.17 $38.17 9,590
2021-12-14 $37.73 $37.73 $37.56 $37.70 $37.70 4,817
2021-12-13 $38.21 $38.23 $37.92 $37.95 $37.95 9,284
2021-12-10 $38.63 $38.69 $38.49 $38.69 $38.27 9,744
2021-12-09 $38.58 $38.63 $38.44 $38.44 $38.03 2,075
2021-12-08 $38.75 $38.77 $38.62 $38.76 $38.34 8,914
2021-12-07 $38.46 $38.79 $38.46 $38.71 $38.29 22,286
2021-12-06 $37.72 $38.00 $37.65 $37.87 $37.46 18,520
2021-12-03 $37.95 $37.96 $37.36 $37.63 $37.22 35,219
2021-12-02 $37.71 $37.88 $37.52 $37.73 $37.32 5,062
2021-12-01 $37.92 $38.11 $37.16 $37.16 $36.76 24,427
2021-11-30 $37.90 $37.96 $37.29 $37.45 $37.04 13,150
2021-11-29 $38.06 $38.13 $37.79 $38.04 $37.63 37,243
2021-11-26 $37.91 $37.99 $37.63 $37.75 $37.34 5,910
2021-11-24 $38.40 $38.59 $38.35 $38.59 $38.17 4,335
2021-11-23 $38.55 $38.59 $38.37 $38.59 $38.17 7,899
2021-11-22 $38.80 $38.88 $38.62 $38.62 $38.20 8,226
2021-11-19 $38.75 $38.87 $38.65 $38.66 $38.24 5,928
2021-11-18 $38.87 $38.87 $38.57 $38.76 $38.33 25,561
2021-11-17 $38.96 $38.99 $38.80 $38.81 $38.39 58,403
2021-11-16 $39.03 $39.26 $39.03 $39.11 $38.69 7,166
2021-11-15 $39.21 $39.23 $39.00 $39.00 $38.57 7,106
2021-11-12 $39.01 $39.23 $39.01 $39.21 $38.78 7,138
2021-11-11 $38.73 $38.85 $38.73 $38.84 $38.42 23,585
2021-11-10 $38.73 $38.75 $38.45 $38.50 $38.09 4,503
2021-11-09 $38.72 $38.79 $38.66 $38.79 $38.37 2,236
2021-11-08 $38.81 $38.87 $38.73 $38.82 $38.40 6,362
2021-11-05 $38.77 $38.82 $38.49 $38.58 $38.16 6,968
2021-11-04 $38.57 $38.70 $38.43 $38.68 $38.26 90,927
2021-11-03 $38.29 $38.49 $38.21 $38.49 $38.07 3,354
2021-11-02 $38.13 $38.17 $38.12 $38.17 $37.75 2,284
2021-11-01 $38.08 $38.25 $38.08 $38.25 $37.83 18,955
2021-10-29 $37.88 $38.03 $37.88 $37.98 $37.57 25,902
2021-10-28 $37.87 $38.12 $37.87 $38.06 $37.65 15,353
2021-10-27 $38.12 $38.12 $37.78 $37.78 $37.37 3,539
2021-10-26 $38.47 $38.47 $38.16 $38.19 $37.78 4,001
2021-10-25 $38.23 $38.44 $38.23 $38.32 $37.90 4,998
2021-10-22 $38.41 $38.42 $38.18 $38.21 $37.80 5,345
2021-10-21 $38.18 $38.22 $38.08 $38.21 $37.80 39,783
2021-10-20 $38.26 $38.29 $38.20 $38.23 $37.82 5,063
2021-10-19 $37.99 $38.14 $37.98 $38.10 $37.69 4,622
2021-10-18 $37.54 $37.84 $37.54 $37.76 $37.35 5,379
2021-10-15 $37.71 $37.85 $37.71 $37.71 $37.30 4,918
2021-10-14 $37.33 $37.58 $37.33 $37.58 $37.18 2,626
2021-10-13 $36.95 $37.12 $36.95 $37.03 $36.62 296,994
2021-10-12 $36.96 $36.96 $36.78 $36.78 $36.38 3,394
2021-10-11 $37.15 $37.15 $36.90 $36.90 $36.50 3,096
2021-10-08 $37.28 $37.28 $37.04 $37.04 $36.64 19,764
2021-10-07 $37.32 $37.42 $37.21 $37.21 $36.80 4,715
2021-10-06 $36.59 $36.74 $36.32 $36.74 $36.34 5,402
2021-10-05 $36.74 $37.06 $36.66 $36.83 $36.43 26,911
2021-10-04 $36.88 $36.89 $36.46 $36.55 $36.15 8,171
2021-10-01 $36.82 $37.09 $36.62 $37.03 $36.63 13,854
2021-09-30 $37.40 $37.40 $36.91 $36.91 $36.51 19,629
2021-09-29 $37.40 $37.44 $37.18 $37.18 $36.77 5,383
2021-09-28 $37.66 $37.67 $37.23 $37.23 $36.83 59,057
2021-09-27 $38.01 $38.10 $37.97 $38.02 $37.61 19,473
2021-09-24 $38.06 $38.16 $38.06 $38.14 $37.73 12,008
2021-09-23 $38.15 $38.47 $38.15 $38.27 $37.85 23,787
2021-09-22 $37.86 $38.17 $37.86 $37.98 $37.57 64,589
2021-09-21 $37.86 $37.88 $37.63 $37.66 $37.25 5,379
2021-09-20 $37.67 $37.68 $37.22 $37.58 $37.17 30,440
2021-09-17 $38.66 $38.66 $38.31 $38.39 $37.97 7,344
2021-09-16 $38.72 $38.86 $38.62 $38.83 $38.41 14,254
2021-09-15 $38.74 $39.06 $38.71 $39.00 $38.58 10,981
2021-09-14 $39.03 $39.04 $38.72 $38.73 $38.31 32,748
2021-09-13 $39.16 $39.16 $38.88 $39.04 $38.62 11,088
2021-09-10 $39.27 $39.42 $38.84 $38.84 $38.42 22,608
2021-09-09 $38.99 $39.14 $38.94 $38.94 $38.52 4,752
2021-09-08 $39.08 $39.08 $38.79 $38.92 $38.50 6,882
2021-09-07 $39.41 $39.41 $39.18 $39.21 $38.78 66,762
2021-09-03 $39.34 $39.45 $39.34 $39.39 $38.96 6,457
2021-09-02 $39.22 $39.26 $39.15 $39.24 $38.81 37,407
2021-09-01 $38.91 $39.16 $38.91 $39.05 $38.62 3,965
2021-08-31 $39.06 $39.08 $38.96 $38.96 $38.54 64,948
2021-08-30 $39.01 $39.11 $38.93 $38.93 $38.51 407,518
2021-08-27 $38.53 $38.92 $38.53 $38.89 $38.47 2,438
2021-08-26 $38.65 $38.65 $38.46 $38.46 $38.04 7,730
2021-08-25 $38.71 $38.78 $38.70 $38.72 $38.30 4,456
2021-08-24 $38.54 $38.68 $38.54 $38.60 $38.19 4,318
2021-08-23 $38.38 $38.49 $38.33 $38.47 $38.05 11,957
2021-08-20 $37.81 $38.11 $37.81 $38.09 $37.68 4,689
2021-08-19 $37.72 $38.02 $37.69 $37.90 $37.48 11,033
2021-08-18 $38.46 $38.53 $38.15 $38.15 $37.74 8,286
2021-08-17 $38.58 $38.58 $38.19 $38.42 $38.01 3,896
2021-08-16 $38.66 $38.85 $38.56 $38.85 $38.43 14,048
2021-08-13 $38.77 $38.79 $38.77 $38.78 $38.36 1,201
2021-08-12 $38.59 $38.70 $38.59 $38.70 $38.28 1,269
2021-08-11 $38.73 $38.85 $38.64 $38.77 $38.35 5,031
2021-08-10 $38.59 $38.63 $38.53 $38.55 $38.13 7,187
2021-08-09 $38.56 $38.61 $38.56 $38.57 $38.15 2,720
2021-08-06 $38.58 $38.59 $38.50 $38.57 $38.15 8,830
2021-08-05 $38.64 $38.66 $38.48 $38.56 $38.14 14,478
2021-08-04 $38.73 $38.80 $38.62 $38.62 $38.20 15,683
2021-08-03 $38.46 $38.75 $38.40 $38.73 $38.31 8,686
2021-08-02 $38.58 $38.62 $38.38 $38.38 $37.96 18,386
2021-07-30 $38.32 $38.32 $38.19 $38.27 $37.85 3,996
2021-07-29 $38.13 $38.39 $38.13 $38.35 $37.94 32,110
2021-07-28 $37.88 $38.08 $37.86 $38.02 $37.61 9,561
2021-07-27 $37.92 $37.92 $37.55 $37.79 $37.38 39,221
2021-07-26 $38.05 $38.26 $37.95 $38.05 $37.64 50,948
2021-07-23 $37.96 $38.05 $37.81 $38.05 $37.64 3,311
2021-07-22 $37.83 $37.89 $37.83 $37.88 $37.47 3,634
2021-07-21 $37.85 $37.95 $37.83 $37.95 $37.53 13,311
2021-07-20 $37.15 $37.67 $37.12 $37.60 $37.19 26,899
2021-07-19 $37.09 $37.16 $36.96 $37.10 $36.70 6,533
2021-07-16 $37.89 $37.89 $37.61 $37.61 $37.20 10,593
2021-07-15 $38.02 $38.09 $37.86 $37.99 $37.58 8,062
2021-07-14 $38.21 $38.26 $38.07 $38.10 $37.68 1,679
2021-07-13 $38.24 $38.27 $38.08 $38.08 $37.67 7,925
2021-07-12 $38.15 $38.28 $38.08 $38.25 $37.83 14,435
2021-07-09 $37.87 $38.21 $37.85 $38.20 $37.78 4,685
2021-07-08 $37.58 $37.73 $37.47 $37.58 $37.17 19,793
2021-07-07 $37.90 $38.11 $37.90 $38.11 $37.70 1,919
2021-07-06 $38.19 $38.19 $37.77 $37.95 $37.54 30,820
2021-07-02 $38.18 $38.24 $38.09 $38.24 $37.82 9,844
2021-07-01 $38.07 $38.13 $37.98 $38.10 $37.69 51,523
2021-06-30 $38.03 $38.11 $37.99 $38.11 $37.70 268,675
2021-06-29 $38.20 $38.20 $38.17 $38.19 $37.78 810
2021-06-28 $38.15 $38.15 $38.01 $38.14 $37.72 15,099
2021-06-25 $38.03 $38.08 $38.03 $38.04 $37.62 7,447
2021-06-24 $37.87 $37.96 $37.83 $37.92 $37.51 17,035
2021-06-23 $37.70 $37.76 $37.64 $37.64 $37.23 2,669
2021-06-22 $37.55 $37.72 $37.52 $37.59 $37.18 36,857
2021-06-21 $37.24 $37.59 $37.20 $37.56 $37.15 26,252
2021-06-18 $37.17 $37.18 $37.06 $37.08 $36.68 4,167
2021-06-17 $37.79 $37.83 $37.40 $37.66 $37.25 5,991
2021-06-16 $38.23 $38.23 $37.82 $37.89 $37.48 15,052
2021-06-15 $38.30 $38.30 $38.16 $38.24 $37.82 16,963
2021-06-14 $38.29 $38.32 $38.18 $38.25 $37.83 19,508
2021-06-11 $38.26 $38.30 $38.20 $38.30 $37.89 5,917
2021-06-10 $38.30 $38.39 $38.24 $38.24 $37.82 16,740
2021-06-09 $38.72 $38.72 $38.51 $38.51 $37.77 4,185
2021-06-08 $38.76 $38.76 $38.62 $38.69 $37.94 5,133
2021-06-07 $38.61 $38.74 $38.56 $38.73 $37.98 21,382
2021-06-04 $38.62 $38.72 $38.62 $38.72 $37.97 8,024
2021-06-03 $38.29 $38.40 $38.16 $38.35 $37.61 12,833
2021-06-02 $38.53 $38.53 $38.47 $38.50 $37.76 1,810
2021-06-01 $38.66 $38.66 $38.49 $38.51 $37.77 2,285
2021-05-28 $38.45 $38.49 $38.40 $38.42 $37.68 16,786
2021-05-27 $38.32 $38.42 $38.29 $38.38 $37.64 11,942
2021-05-26 $38.13 $38.17 $38.08 $38.10 $37.36 21,193
2021-05-25 $38.17 $38.17 $38.00 $38.00 $37.27 5,694
2021-05-24 $37.94 $38.13 $37.94 $38.06 $37.32 4,920
2021-05-21 $37.82 $37.90 $37.72 $37.72 $36.99 3,286
2021-05-20 $37.64 $37.90 $37.61 $37.81 $37.08 5,422
2021-05-19 $37.08 $37.43 $36.98 $37.43 $36.70 11,396
2021-05-18 $37.87 $37.87 $37.59 $37.59 $36.86 36,777
2021-05-17 $37.51 $37.62 $37.50 $37.62 $36.89 4,164
2021-05-14 $37.67 $37.72 $37.64 $37.64 $36.91 963
2021-05-13 $37.17 $37.25 $36.96 $37.16 $36.44 4,184
2021-05-12 $37.24 $37.24 $36.69 $36.73 $36.02 4,142
2021-05-11 $37.41 $37.69 $37.41 $37.60 $36.88 8,961
2021-05-10 $38.32 $38.36 $38.02 $38.02 $37.29 3,518
2021-05-07 $38.40 $38.40 $38.33 $38.35 $37.61 1,915
2021-05-06 $37.73 $37.93 $37.65 $37.93 $37.19 3,056
2021-05-05 $37.69 $37.80 $37.58 $37.72 $36.99 6,300
2021-05-04 $37.52 $37.55 $37.20 $37.45 $36.72 21,569
2021-05-03 $37.76 $37.83 $37.53 $37.77 $37.04 29,593
2021-04-30 $37.86 $37.87 $37.49 $37.58 $36.85 13,357
2021-04-29 $38.03 $38.11 $37.83 $38.09 $37.35 6,710
2021-04-28 $38.04 $38.06 $37.92 $37.98 $37.25 3,665
2021-04-27 $37.99 $38.12 $37.99 $38.08 $37.34 6,659
2021-04-26 $38.02 $38.14 $38.02 $38.09 $37.35 8,820
2021-04-23 $38.08 $38.09 $38.05 $38.05 $37.32 1,960
2021-04-22 $37.80 $37.92 $37.53 $37.65 $36.92 5,476
2021-04-21 $37.42 $37.92 $37.33 $37.88 $37.15 11,315
2021-04-20 $37.74 $37.74 $37.37 $37.49 $36.76 9,187
2021-04-19 $37.99 $38.04 $37.69 $37.80 $37.07 23,903
2021-04-16 $37.87 $38.04 $37.87 $37.99 $37.26 12,616
2021-04-15 $37.63 $37.79 $37.63 $37.79 $37.06 7,752
2021-04-14 $37.38 $37.50 $37.32 $37.35 $36.63 22,493
2021-04-13 $37.33 $37.43 $37.29 $37.42 $36.70 8,020
2021-04-12 $37.41 $37.42 $37.26 $37.35 $36.63 7,965
2021-04-09 $37.28 $37.53 $37.28 $37.53 $36.81 13,402
2021-04-08 $37.29 $37.35 $37.29 $37.35 $36.63 1,401
2021-04-07 $37.16 $37.19 $37.00 $37.12 $36.40 33,471
2021-04-06 $37.11 $37.29 $37.11 $37.16 $36.45 6,035
2021-04-05 $37.10 $37.31 $37.08 $37.31 $36.59 7,446
2021-04-01 $36.65 $36.81 $36.65 $36.81 $36.10 9,228
2021-03-31 $36.30 $36.54 $36.30 $36.48 $35.77 14,242
2021-03-30 $36.12 $36.32 $36.10 $36.25 $35.55 7,375
2021-03-29 $36.24 $36.31 $36.11 $36.23 $35.53 10,922
2021-03-26 $35.82 $36.45 $35.72 $36.45 $35.75 19,494
2021-03-25 $35.41 $35.69 $35.30 $35.69 $35.00 31,284
2021-03-24 $35.66 $35.88 $35.45 $35.45 $34.77 12,619
2021-03-23 $36.15 $36.15 $35.70 $35.76 $35.07 14,494
2021-03-22 $36.10 $36.40 $36.10 $36.34 $35.64 6,330
2021-03-19 $35.78 $36.20 $35.78 $36.08 $35.38 8,582
2021-03-18 $36.10 $36.33 $35.87 $35.87 $35.18 13,607
2021-03-17 $35.79 $36.36 $35.67 $36.35 $35.65 11,383
2021-03-16 $36.21 $36.28 $36.08 $36.11 $35.42 4,334
2021-03-15 $35.80 $36.07 $35.74 $36.07 $35.37 6,369
2021-03-12 $35.57 $35.86 $35.56 $35.86 $35.17 5,791
2021-03-11 $35.72 $35.97 $35.72 $35.93 $35.24 16,503
2021-03-10 $35.46 $35.46 $35.40 $35.40 $34.72 2,699
2021-03-09 $35.29 $35.51 $35.29 $35.34 $34.66 2,873
2021-03-08 $34.94 $35.16 $34.77 $34.77 $34.10 3,458
2021-03-05 $34.73 $35.12 $34.10 $35.08 $34.40 9,082
2021-03-04 $34.71 $34.85 $34.35 $34.39 $33.73 4,897
2021-03-03 $35.50 $35.50 $35.07 $35.07 $34.39 13,809
2021-03-02 $35.71 $35.72 $35.50 $35.51 $34.82 11,011
2021-03-01 $35.32 $35.86 $35.32 $35.73 $35.04 24,580
2021-02-26 $35.10 $35.22 $34.87 $35.05 $34.38 7,243
2021-02-25 $35.91 $35.91 $35.11 $35.11 $34.43 8,234
2021-02-24 $35.45 $35.93 $35.45 $35.93 $35.24 9,576
2021-02-23 $35.42 $35.75 $34.95 $35.68 $34.99 8,899
2021-02-22 $35.80 $35.88 $35.68 $35.68 $34.99 6,618
2021-02-19 $36.06 $36.25 $36.06 $36.11 $35.41 2,692
2021-02-18 $35.81 $35.84 $35.69 $35.84 $35.15 9,638
2021-02-17 $35.99 $36.12 $35.83 $36.10 $35.40 35,022
2021-02-16 $36.46 $36.46 $36.18 $36.26 $35.56 44,672
2021-02-12 $36.03 $36.18 $36.03 $36.18 $35.48 12,244
2021-02-11 $35.75 $35.95 $35.75 $35.92 $35.22 96,277
2021-02-10 $35.75 $35.78 $35.53 $35.58 $34.89 22,241
2021-02-09 $35.45 $35.69 $35.45 $35.64 $34.95 6,275
2021-02-08 $35.28 $35.45 $35.27 $35.42 $34.73 100,435
2021-02-05 $35.19 $35.19 $35.09 $35.10 $34.42 20,458
2021-02-04 $34.83 $34.96 $34.70 $34.92 $34.25 57,326
2021-02-03 $34.89 $34.89 $34.74 $34.75 $34.08 10,134
2021-02-02 $34.73 $34.90 $34.73 $34.85 $34.18 11,491
2021-02-01 $34.21 $34.52 $34.21 $34.50 $33.83 7,413
2021-01-29 $34.32 $34.32 $33.83 $33.94 $33.28 2,115
2021-01-28 $34.50 $34.81 $34.43 $34.60 $33.93 9,222
2021-01-27 $34.56 $34.68 $34.29 $34.32 $33.66 4,324
2021-01-26 $35.47 $35.47 $35.19 $35.19 $34.51 8,464
2021-01-25 $35.46 $35.48 $35.14 $35.40 $34.72 17,226
2021-01-22 $35.40 $35.40 $35.23 $35.36 $34.68 2,681
2021-01-21 $35.54 $35.66 $35.50 $35.65 $34.96 3,399
2021-01-20 $35.45 $35.56 $35.39 $35.56 $34.87 3,280
2021-01-19 $35.19 $35.29 $33.80 $35.24 $34.56 54,091
2021-01-15 $34.99 $35.02 $34.75 $34.83 $34.16 15,796
2021-01-14 $35.28 $35.37 $35.24 $35.24 $34.56 8,762
2021-01-13 $35.12 $35.21 $35.09 $35.09 $34.41 3,101
2021-01-12 $34.97 $35.11 $34.97 $35.09 $34.41 7,588
2021-01-11 $34.82 $34.93 $34.82 $34.91 $34.24 5,192
2021-01-08 $35.08 $35.11 $34.90 $35.01 $34.33 2,341
2021-01-07 $34.49 $34.81 $34.49 $34.81 $34.14 6,906
2021-01-06 $34.22 $34.63 $34.22 $34.38 $33.71 4,699
2021-01-05 $33.89 $34.10 $33.89 $34.00 $33.34 2,149
2021-01-04 $34.00 $34.14 $33.45 $33.63 $32.98 9,489
2020-12-31 $33.50 $33.67 $33.49 $33.66 $33.01 32,698
2020-12-30 $33.64 $33.64 $33.50 $33.50 $32.85 12,096
2020-12-29 $33.52 $33.52 $33.32 $33.33 $32.69 6,113
2020-12-28 $33.50 $33.50 $33.28 $33.31 $32.67 7,906
2020-12-24 $33.25 $33.25 $33.14 $33.20 $32.56 7,298
2020-12-23 $33.14 $33.23 $33.14 $33.17 $32.53 30,927
2020-12-22 $32.93 $33.00 $32.93 $32.95 $32.31 1,402
2020-12-21 $32.79 $33.06 $32.70 $32.97 $32.33 22,380
2020-12-18 $33.32 $33.38 $33.19 $33.24 $32.60 28,843
2020-12-17 $33.21 $33.27 $33.18 $33.23 $32.59 2,028
2020-12-16 $32.97 $33.05 $32.83 $33.01 $32.37 24,295
2020-12-15 $32.78 $32.93 $32.78 $32.93 $32.29 2,587
2020-12-14 $32.77 $32.87 $32.63 $32.63 $32.00 16,345
2020-12-11 $32.81 $32.93 $32.69 $32.86 $31.91 1,586
2020-12-10 $32.82 $33.00 $32.78 $32.99 $32.03 23,129
2020-12-09 $33.27 $33.27 $32.80 $32.93 $31.98 15,787
2020-12-08 $32.99 $33.13 $32.99 $33.13 $32.17 7,668
2020-12-07 $33.04 $33.07 $32.94 $32.99 $32.04 4,804
2020-12-04 $33.00 $33.14 $32.98 $33.09 $32.14 7,535
2020-12-03 $32.86 $32.89 $32.74 $32.74 $31.79 1,599
2020-12-02 $32.55 $32.65 $32.55 $32.59 $31.65 36,290
2020-12-01 $32.63 $32.65 $32.63 $32.63 $31.69 2,092
2020-11-30 $32.24 $32.31 $32.09 $32.09 $31.16 3,591
2020-11-27 $32.46 $32.50 $32.44 $32.44 $31.50 2,460
2020-11-25 $32.27 $32.31 $32.22 $32.24 $31.31 1,695
2020-11-24 $32.38 $32.40 $32.36 $32.39 $31.45 2,589
2020-11-23 $32.07 $32.07 $31.92 $32.02 $31.09 2,198
2020-11-20 $32.02 $32.02 $31.79 $31.80 $30.88 25,643
2020-11-19 $31.78 $32.00 $31.78 $32.00 $31.07 2,253
2020-11-18 $32.14 $32.24 $31.91 $31.91 $30.99 32,281
2020-11-17 $32.08 $32.17 $32.08 $32.12 $31.19 1,723
2020-11-16 $32.18 $32.23 $32.09 $32.19 $31.26 4,216
2020-11-13 $31.71 $31.84 $31.71 $31.84 $30.92 1,587
2020-11-12 $31.64 $31.75 $31.30 $31.39 $30.48 3,423
2020-11-11 $31.75 $31.87 $31.74 $31.80 $30.88 3,126
2020-11-10 $31.43 $31.55 $31.41 $31.49 $30.58 2,635
2020-11-09 $32.50 $32.50 $31.50 $31.50 $30.59 8,968
2020-11-06 $31.29 $31.43 $31.27 $31.35 $30.44 14,914
2020-11-05 $31.32 $31.39 $31.09 $31.28 $30.37 7,921
2020-11-04 $30.39 $30.99 $30.39 $30.67 $29.78 8,869
2020-11-03 $29.88 $30.21 $29.88 $30.16 $29.29 3,099
2020-11-02 $29.55 $29.55 $29.33 $29.53 $28.68 37,366
2020-10-30 $29.01 $29.02 $28.92 $29.02 $28.18 3,844
2020-10-29 $29.18 $29.41 $29.18 $29.33 $28.48 52,867
2020-10-28 $29.44 $29.44 $29.19 $29.19 $28.35 10,238
2020-10-27 $30.23 $30.23 $30.09 $30.09 $29.22 629
2020-10-26 $30.49 $30.54 $30.09 $30.25 $29.38 3,895
2020-10-23 $30.78 $30.78 $30.61 $30.73 $29.84 6,659
2020-10-22 $30.58 $30.74 $30.58 $30.72 $29.83 1,534
2020-10-21 $30.70 $30.85 $30.69 $30.69 $29.80 5,296
2020-10-20 $30.76 $30.83 $30.71 $30.76 $29.87 8,296
2020-10-19 $31.03 $31.03 $30.57 $30.57 $29.69 5,264
2020-10-16 $31.07 $31.07 $30.89 $30.89 $30.00 3,570
2020-10-15 $30.42 $30.81 $30.42 $30.81 $29.92 1,019
2020-10-14 $31.08 $31.08 $30.89 $30.92 $30.03 5,334
2020-10-13 $31.15 $31.15 $31.01 $31.08 $30.18 7,033
2020-10-12 $31.09 $31.21 $31.09 $31.21 $30.30 2,966
2020-10-09 $30.81 $30.97 $30.81 $30.90 $30.00 3,761
2020-10-08 $30.63 $30.71 $30.55 $30.65 $29.76 6,455
2020-10-07 $30.31 $30.45 $30.30 $30.45 $29.57 4,369
2020-10-06 $30.32 $30.38 $29.98 $29.98 $29.12 1,498
2020-10-05 $29.97 $30.32 $29.97 $30.32 $29.44 10,725
2020-10-02 $29.42 $29.82 $29.42 $29.73 $28.87 5,721
2020-10-01 $29.82 $29.87 $29.73 $29.85 $28.99 4,888
2020-09-30 $29.59 $29.79 $29.58 $29.70 $28.84 64,292
2020-09-29 $29.59 $29.64 $29.56 $29.58 $28.73 7,198
2020-09-28 $29.54 $29.64 $29.54 $29.63 $28.77 3,505
2020-09-25 $28.74 $29.17 $28.74 $29.17 $28.33 1,726
2020-09-24 $28.80 $29.04 $28.78 $28.94 $28.10 8,538
2020-09-23 $29.40 $29.41 $28.89 $28.89 $28.06 7,361
2020-09-22 $29.29 $29.42 $29.22 $29.42 $28.57 4,260
2020-09-21 $29.11 $29.31 $29.04 $29.31 $28.46 2,661
2020-09-18 $30.05 $30.05 $29.72 $29.81 $28.94 1,726
2020-09-17 $29.82 $30.07 $29.82 $29.94 $29.08 2,126
2020-09-16 $30.24 $30.34 $30.07 $30.07 $29.20 3,532
2020-09-15 $30.12 $30.23 $30.08 $30.09 $29.22 4,686
2020-09-14 $29.79 $30.02 $29.79 $29.90 $29.04 15,807
2020-09-11 $29.69 $29.69 $29.36 $29.55 $28.70 874
2020-09-10 $29.80 $29.89 $29.45 $29.46 $28.60 4,105
2020-09-09 $29.67 $29.99 $29.66 $29.89 $29.02 11,219
2020-09-08 $29.50 $29.62 $29.34 $29.34 $28.49 1,287,838
2020-09-04 $30.16 $30.16 $29.65 $29.94 $29.07 2,097
2020-09-03 $30.55 $30.55 $29.94 $30.02 $29.15 3,148
2020-09-02 $30.65 $30.96 $30.65 $30.94 $30.05 6,962
2020-09-01 $30.40 $30.43 $30.37 $30.43 $29.55 3,495
2020-08-31 $30.45 $30.50 $30.37 $30.39 $29.51 8,798
2020-08-28 $30.43 $30.57 $30.41 $30.53 $29.65 15,710
2020-08-27 $30.35 $30.40 $30.32 $30.32 $29.44 3,258
2020-08-26 $30.46 $30.47 $30.45 $30.45 $29.57 1,488
2020-08-25 $30.35 $30.41 $30.22 $30.36 $29.48 6,329
2020-08-24 $30.33 $30.33 $30.15 $30.29 $29.41 12,595
2020-08-21 $29.99 $30.10 $29.99 $30.10 $29.23 1,466
2020-08-20 $30.07 $30.16 $30.07 $30.16 $29.29 2,777
2020-08-19 $30.42 $30.53 $30.08 $30.21 $29.33 3,805
2020-08-18 $30.39 $30.40 $30.34 $30.34 $29.46 3,829
2020-08-17 $30.30 $30.43 $30.30 $30.37 $29.49 7,373
2020-08-14 $30.17 $30.33 $30.14 $30.17 $29.30 11,760
2020-08-13 $30.24 $30.27 $30.14 $30.18 $29.31 6,540
2020-08-12 $30.27 $30.31 $30.25 $30.28 $29.40 4,329
2020-08-11 $30.14 $30.20 $29.85 $29.85 $28.99 5,251
2020-08-10 $30.04 $30.04 $29.94 $30.03 $29.16 1,278
2020-08-07 $29.79 $29.89 $29.76 $29.89 $29.02 4,577
2020-08-06 $29.95 $29.95 $29.80 $29.94 $29.07 3,767
2020-08-05 $29.95 $30.07 $29.92 $29.96 $29.09 3,732
2020-08-04 $29.66 $29.72 $29.62 $29.72 $28.86 13,305
2020-08-03 $29.49 $29.72 $29.49 $29.62 $28.77 8,624
2020-07-31 $29.41 $29.41 $28.93 $29.26 $28.41 10,990
2020-07-30 $29.14 $29.43 $29.07 $29.43 $28.58 26,090
2020-07-29 $29.33 $29.62 $29.33 $29.53 $28.68 4,947
2020-07-28 $29.26 $29.34 $29.14 $29.14 $28.30 14,234
2020-07-27 $29.22 $29.42 $29.22 $29.41 $28.55 13,468
2020-07-24 $29.20 $29.20 $29.01 $29.05 $28.21 2,321
2020-07-23 $29.48 $29.68 $29.26 $29.39 $28.54 10,879
2020-07-22 $29.47 $29.61 $29.43 $29.59 $28.74 7,273
2020-07-21 $29.51 $29.59 $29.35 $29.35 $28.50 22,482
2020-07-20 $29.24 $29.42 $29.24 $29.42 $28.57 3,187
2020-07-17 $29.07 $29.18 $29.04 $29.18 $28.34 19,181
2020-07-16 $28.89 $29.01 $28.89 $28.99 $28.15 2,228
2020-07-15 $28.90 $29.07 $28.86 $28.99 $28.15 9,304
2020-07-14 $28.16 $28.72 $28.16 $28.72 $27.89 10,300
2020-07-13 $28.67 $28.84 $28.27 $28.27 $27.45 16,532
2020-07-10 $28.29 $28.46 $28.21 $28.46 $27.64 1,289
2020-07-09 $28.09 $28.41 $28.09 $28.29 $27.47 10,804
2020-07-08 $28.42 $28.47 $28.30 $28.47 $27.64 18,477
2020-07-07 $28.41 $28.56 $28.29 $28.29 $27.47 5,535
2020-07-06 $28.63 $28.66 $28.50 $28.64 $27.81 7,752
2020-07-02 $28.16 $28.25 $28.06 $28.06 $27.24 19,985
2020-07-01 $27.89 $27.97 $27.80 $27.85 $27.04 58,424
2020-06-30 $27.54 $27.87 $27.54 $27.87 $27.06 10,241
2020-06-29 $27.51 $27.56 $27.22 $27.50 $26.70 8,283
2020-06-26 $27.52 $27.63 $27.19 $27.24 $26.45 131,111
2020-06-25 $27.19 $27.64 $27.19 $27.64 $26.84 120,735
2020-06-24 $27.70 $27.70 $27.23 $27.39 $26.59 37,642
2020-06-23 $28.23 $28.25 $28.06 $28.06 $27.25 14,063
2020-06-22 $27.75 $28.01 $27.69 $27.97 $27.16 6,727
2020-06-19 $28.09 $28.09 $27.64 $27.78 $26.98 9,545
2020-06-18 $27.80 $27.80 $27.74 $27.78 $26.98 4,570
2020-06-17 $27.98 $28.05 $27.87 $27.88 $27.07 19,153
2020-06-16 $28.11 $28.12 $27.74 $27.80 $27.00 9,022
2020-06-15 $26.75 $27.55 $26.75 $27.44 $26.65 7,732
2020-06-12 $27.87 $27.87 $27.25 $27.55 $26.50 4,538
2020-06-11 $28.04 $28.04 $27.18 $27.27 $26.23 16,887
2020-06-10 $29.00 $29.00 $28.74 $28.86 $27.76 36,848
2020-06-09 $28.91 $29.03 $28.88 $28.92 $27.82 11,486
2020-06-08 $29.04 $29.29 $29.01 $29.29 $28.18 3,012
2020-06-05 $28.96 $29.00 $28.93 $28.97 $27.86 11,956
2020-06-04 $28.45 $28.47 $28.32 $28.35 $27.27 8,732
2020-06-03 $28.30 $28.53 $28.30 $28.46 $27.38 31,668
2020-06-02 $27.91 $28.11 $27.86 $28.11 $27.04 10,440
2020-06-01 $27.77 $27.87 $27.77 $27.87 $26.81 26,420
2020-05-29 $27.39 $27.67 $27.29 $27.67 $26.61 16,507
2020-05-28 $27.67 $27.78 $27.44 $27.45 $26.40 96,088
2020-05-27 $27.41 $27.51 $27.17 $27.48 $26.44 29,202
2020-05-26 $27.28 $27.36 $27.10 $27.10 $26.07 15,183
2020-05-22 $26.66 $26.66 $26.51 $26.65 $25.64 5,115
2020-05-21 $26.76 $26.76 $26.65 $26.74 $25.72 11,203
2020-05-20 $26.79 $26.97 $26.79 $26.85 $25.83 4,079
2020-05-19 $26.63 $26.86 $26.43 $26.43 $25.42 13,140
2020-05-18 $26.39 $26.84 $26.39 $26.84 $25.81 2,394
2020-05-15 $25.49 $25.73 $25.49 $25.73 $24.75 16,630
2020-05-14 $25.23 $25.65 $24.97 $25.65 $24.67 31,429
2020-05-13 $25.76 $26.00 $25.37 $25.56 $24.59 11,766
2020-05-12 $26.53 $26.56 $25.91 $25.91 $24.92 38,964
2020-05-11 $26.36 $26.60 $26.22 $26.49 $25.48 14,152
2020-05-08 $26.37 $26.53 $26.37 $26.53 $25.52 7,012
2020-05-07 $26.03 $26.15 $26.03 $26.11 $25.12 18,985
2020-05-06 $26.19 $26.24 $25.75 $25.75 $24.77 5,632
2020-05-05 $25.83 $26.13 $25.75 $25.82 $24.84 10,051
2020-05-04 $25.46 $25.69 $25.40 $25.69 $24.71 6,865
2020-05-01 $25.77 $25.77 $25.46 $25.54 $24.57 9,994
2020-04-30 $26.71 $26.89 $26.25 $26.37 $25.37 23,295
2020-04-29 $26.79 $27.05 $26.79 $27.00 $25.97 36,303
2020-04-28 $26.63 $26.66 $26.35 $26.35 $25.35 7,453
2020-04-27 $26.29 $26.37 $26.16 $26.32 $25.32 3,402
2020-04-24 $25.51 $25.80 $25.40 $25.79 $24.80 2,087
2020-04-23 $25.65 $25.94 $25.44 $25.51 $24.54 14,350
2020-04-22 $25.41 $25.56 $25.36 $25.51 $24.54 13,182
2020-04-21 $25.22 $25.32 $24.86 $24.97 $24.02 18,776
2020-04-20 $25.88 $26.00 $25.67 $25.67 $24.70 15,668
2020-04-17 $25.99 $26.13 $25.77 $26.07 $25.08 4,808
2020-04-16 $25.38 $25.38 $25.18 $25.33 $24.37 3,449
2020-04-15 $25.35 $25.50 $25.14 $25.22 $24.26 17,139
2020-04-14 $26.00 $26.15 $25.97 $26.11 $25.12 6,870
2020-04-13 $25.19 $25.48 $25.19 $25.38 $24.41 19,681
2020-04-09 $25.67 $26.00 $25.63 $25.67 $24.69 15,986
2020-04-08 $24.88 $25.43 $24.85 $25.28 $24.32 10,118
2020-04-07 $25.42 $25.42 $24.70 $24.70 $23.76 10,925
2020-04-06 $24.25 $24.66 $24.24 $24.57 $23.64 5,719
2020-04-03 $23.46 $23.57 $22.95 $23.07 $22.19 30,007
2020-04-02 $23.47 $23.53 $23.25 $23.43 $22.54 3,938
2020-04-01 $23.15 $23.48 $23.00 $23.00 $22.13 10,351
2020-03-31 $24.22 $24.47 $23.93 $23.95 $23.04 45,082
2020-03-30 $23.85 $24.42 $23.85 $24.32 $23.40 27,332
2020-03-27 $23.64 $24.26 $23.64 $23.66 $22.76 16,184
2020-03-26 $23.53 $24.64 $23.53 $24.64 $23.70 136,260
2020-03-25 $22.95 $24.04 $22.61 $23.35 $22.46 46,268
2020-03-24 $22.08 $22.92 $22.08 $22.92 $22.05 59,913
2020-03-23 $21.32 $21.32 $20.75 $21.00 $20.20 65,701
2020-03-20 $22.45 $22.56 $21.37 $21.38 $20.57 38,585
2020-03-19 $21.37 $22.38 $21.37 $22.04 $21.20 49,759
2020-03-18 $21.67 $22.29 $21.16 $21.77 $20.94 56,396
2020-03-17 $22.67 $23.40 $22.30 $23.38 $22.49 11,663
2020-03-16 $22.33 $23.51 $22.25 $22.25 $21.40 11,910
2020-03-13 $24.97 $24.97 $23.45 $24.89 $23.95 18,100
2020-03-12 $24.08 $24.14 $23.18 $23.48 $22.59 32,361
2020-03-11 $26.47 $26.49 $25.61 $25.89 $24.91 37,341
2020-03-10 $27.04 $27.19 $26.23 $27.19 $26.15 94,451
2020-03-09 $26.25 $27.01 $26.11 $26.11 $25.12 30,928
2020-03-06 $27.86 $28.22 $27.84 $28.22 $27.15 15,989
2020-03-05 $28.79 $29.00 $28.57 $28.64 $27.55 17,785
2020-03-04 $29.07 $29.52 $28.96 $29.52 $28.39 6,722
2020-03-03 $29.08 $29.30 $28.49 $28.56 $27.47 33,657
2020-03-02 $28.31 $29.01 $28.06 $29.00 $27.89 12,673
2020-02-28 $27.86 $28.18 $27.57 $28.18 $27.11 21,495
2020-02-27 $29.00 $29.40 $28.53 $28.53 $27.45 16,394
2020-02-26 $30.10 $30.10 $29.57 $29.59 $28.46 7,872
2020-02-25 $30.47 $30.47 $29.64 $29.67 $28.55 15,793
2020-02-24 $30.37 $30.63 $30.37 $30.43 $29.27 8,744
2020-02-21 $31.36 $31.53 $31.36 $31.41 $30.22 7,539
2020-02-20 $31.82 $31.82 $31.54 $31.65 $30.44 4,003
2020-02-19 $31.80 $31.89 $31.80 $31.81 $30.60 6,380
2020-02-18 $31.59 $31.73 $31.59 $31.66 $30.45 21,156
2020-02-14 $31.78 $31.78 $31.62 $31.70 $30.50 16,712
2020-02-13 $31.66 $31.87 $31.66 $31.76 $30.55 24,266
2020-02-12 $31.74 $31.88 $31.72 $31.85 $30.63 9,560
2020-02-11 $31.65 $31.73 $31.56 $31.67 $30.47 17,779
2020-02-10 $31.33 $31.40 $31.28 $31.40 $30.21 6,313
2020-02-07 $31.32 $31.35 $31.22 $31.26 $30.07 7,654
2020-02-06 $31.72 $31.72 $31.53 $31.53 $30.33 10,511
2020-02-05 $31.42 $31.58 $31.41 $31.51 $30.31 4,991
2020-02-04 $31.12 $31.21 $31.11 $31.12 $29.93 7,000
2020-02-03 $30.66 $30.84 $30.63 $30.67 $29.50 10,999
2020-01-31 $30.76 $30.76 $30.34 $30.44 $29.28 11,755
2020-01-30 $30.76 $31.07 $30.76 $31.07 $29.89 6,050
2020-01-29 $31.19 $31.24 $31.13 $31.13 $29.94 4,826
2020-01-28 $31.03 $31.27 $31.03 $31.25 $30.06 6,367
2020-01-27 $30.89 $31.07 $30.89 $30.92 $29.75 20,083
2020-01-24 $31.82 $31.82 $31.41 $31.52 $30.32 8,834
2020-01-23 $31.55 $31.72 $31.50 $31.72 $30.51 9,783
2020-01-22 $31.93 $31.93 $31.72 $31.77 $30.57 5,280
2020-01-21 $31.76 $31.76 $31.62 $31.65 $30.45 11,086
2020-01-17 $31.85 $31.89 $31.83 $31.88 $30.66 4,673
2020-01-16 $31.64 $31.73 $31.64 $31.73 $30.52 3,951
2020-01-15 $31.52 $31.53 $31.43 $31.49 $30.29 3,469
2020-01-14 $31.54 $31.61 $31.52 $31.54 $30.34 11,314
2020-01-13 $31.43 $31.56 $31.39 $31.56 $30.36 14,877
2020-01-10 $31.47 $31.47 $31.28 $31.31 $30.12 10,034
2020-01-09 $31.32 $31.35 $31.28 $31.35 $30.15 2,219
2020-01-08 $31.05 $31.32 $31.05 $31.24 $30.05 5,503
2020-01-07 $31.13 $31.15 $31.08 $31.12 $29.93 4,900
2020-01-06 $31.06 $31.20 $31.05 $31.16 $29.97 6,616
2020-01-03 $31.16 $31.23 $31.14 $31.17 $29.99 4,242
2020-01-02 $31.38 $31.44 $31.30 $31.44 $30.24 6,384
2019-12-31 $31.17 $31.20 $31.12 $31.20 $30.01 8,320
2019-12-30 $31.24 $31.28 $31.10 $31.16 $29.98 20,024
2019-12-27 $31.22 $31.31 $31.22 $31.27 $30.08 3,071
2019-12-26 $31.22 $31.26 $31.20 $31.21 $30.03 1,854
2019-12-24 $31.18 $31.18 $31.11 $31.12 $29.93 8,181
2019-12-23 $31.19 $31.19 $31.10 $31.11 $29.93 16,086
2019-12-20 $31.07 $31.10 $31.06 $31.08 $29.89 4,979
2019-12-19 $30.94 $31.01 $30.90 $30.97 $29.79 56,658
2019-12-18 $30.98 $31.03 $30.95 $30.97 $29.79 9,860
2019-12-17 $30.88 $31.02 $30.88 $30.94 $29.77 41,551
2019-12-16 $30.87 $31.01 $30.86 $30.89 $29.71 17,627
2019-12-13 $31.12 $31.12 $31.06 $31.09 $29.50 51,801
2019-12-12 $30.80 $31.09 $30.74 $31.05 $29.46 45,335
2019-12-11 $30.63 $30.75 $30.63 $30.75 $29.18 6,249
2019-12-10 $30.56 $30.69 $30.56 $30.61 $29.04 9,477
2019-12-09 $30.70 $30.71 $30.62 $30.62 $29.06 2,670
2019-12-06 $30.67 $30.75 $30.67 $30.74 $29.17 3,685
2019-12-05 $30.43 $30.48 $30.38 $30.48 $28.92 4,848
2019-12-04 $30.35 $30.46 $30.34 $30.40 $28.84 4,577
2019-12-03 $30.06 $30.19 $30.05 $30.19 $28.64 5,140
2019-12-02 $30.43 $30.50 $30.41 $30.42 $28.86 7,369
2019-11-29 $30.67 $30.68 $30.61 $30.61 $29.05 2,158
2019-11-27 $30.81 $30.84 $30.75 $30.84 $29.27 17,323
2019-11-26 $30.64 $30.77 $30.64 $30.74 $29.17 5,985
2019-11-25 $30.61 $30.75 $30.61 $30.69 $29.12 2,985
2019-11-22 $30.51 $30.51 $30.37 $30.44 $28.89 14,114
2019-11-21 $30.32 $30.39 $30.30 $30.36 $28.81 5,094
2019-11-20 $30.53 $30.56 $30.32 $30.44 $28.88 11,601
2019-11-19 $30.58 $30.61 $30.44 $30.54 $28.98 14,212
2019-11-18 $30.54 $30.54 $30.46 $30.48 $28.92 12,199
2019-11-15 $30.39 $30.50 $30.39 $30.47 $28.91 6,695
2019-11-14 $30.19 $30.28 $30.19 $30.28 $28.73 5,817
2019-11-13 $30.27 $30.29 $30.16 $30.22 $28.68 5,063
2019-11-12 $30.38 $30.38 $30.30 $30.31 $28.76 5,523
2019-11-11 $30.25 $30.40 $30.22 $30.34 $28.79 22,787
2019-11-08 $30.32 $30.38 $30.31 $30.38 $28.82 3,505
2019-11-07 $30.42 $30.54 $30.39 $30.42 $28.87 6,099
2019-11-06 $30.23 $30.32 $30.20 $30.28 $28.74 56,875
2019-11-05 $30.31 $30.31 $30.27 $30.27 $28.73 4,104
2019-11-04 $30.23 $30.26 $30.21 $30.24 $28.69 11,385
2019-11-01 $29.89 $30.07 $29.89 $30.07 $28.53 14,915
2019-10-31 $29.71 $29.79 $29.62 $29.68 $28.16 103,388
2019-10-30 $29.71 $29.87 $29.67 $29.87 $28.35 4,808
2019-10-29 $29.82 $29.97 $29.81 $29.85 $28.33 7,962
2019-10-28 $29.78 $29.88 $29.78 $29.85 $28.32 11,349
2019-10-25 $29.54 $29.74 $29.54 $29.70 $28.18 18,474
2019-10-24 $29.50 $29.52 $29.44 $29.52 $28.01 7,273
2019-10-23 $29.33 $29.44 $29.31 $29.39 $27.89 11,336
2019-10-22 $29.40 $29.54 $29.35 $29.38 $27.88 11,136
2019-10-21 $29.40 $29.40 $29.32 $29.37 $27.87 5,308
2019-10-18 $29.14 $29.25 $29.09 $29.18 $27.69 9,158
2019-10-17 $29.24 $29.33 $29.23 $29.24 $27.75 3,580
2019-10-16 $29.22 $29.23 $29.12 $29.15 $27.66 5,366
2019-10-15 $28.98 $29.31 $28.98 $29.23 $27.73 3,984
2019-10-14 $28.92 $29.04 $28.92 $28.95 $27.47 7,303
2019-10-11 $28.91 $29.25 $28.91 $29.07 $27.59 9,624
2019-10-10 $28.30 $28.60 $28.30 $28.52 $27.06 9,020
2019-10-09 $28.28 $28.41 $28.28 $28.34 $26.89 3,376
2019-10-08 $28.33 $28.34 $28.09 $28.09 $26.65 19,666
2019-10-07 $28.58 $28.71 $28.53 $28.54 $27.08 10,836
2019-10-04 $28.44 $28.66 $28.44 $28.66 $27.19 2,857
2019-10-03 $28.08 $28.33 $28.08 $28.32 $26.87 9,679
2019-10-02 $28.42 $28.44 $28.08 $28.18 $26.74 21,427
2019-10-01 $28.73 $28.76 $28.67 $28.67 $27.20 5,127
2019-09-30 $29.02 $29.04 $29.00 $29.00 $27.52 1,050
2019-09-27 $29.10 $29.10 $28.74 $28.86 $27.39 13,983
2019-09-26 $29.00 $29.09 $28.93 $29.03 $27.54 4,857
2019-09-25 $28.90 $29.12 $28.90 $29.09 $27.60 40,956
2019-09-24 $29.15 $29.15 $28.89 $28.95 $27.47 3,750
2019-09-23 $29.11 $29.23 $29.11 $29.21 $27.72 13,270
2019-09-20 $29.21 $29.24 $29.14 $29.17 $27.68 11,829
2019-09-19 $29.48 $29.48 $29.33 $29.33 $27.83 3,824
2019-09-18 $29.40 $29.40 $29.15 $29.37 $27.87 3,623
2019-09-17 $29.33 $29.46 $29.33 $29.46 $27.96 2,834
2019-09-16 $29.41 $29.42 $29.36 $29.39 $27.89 3,008
2019-09-13 $29.59 $29.59 $29.50 $29.50 $27.99 2,226
2019-09-12 $29.37 $29.54 $29.37 $29.44 $27.94 8,464
2019-09-11 $29.18 $29.33 $29.14 $29.33 $27.83 11,848
2019-09-10 $28.98 $29.10 $28.98 $29.10 $27.61 2,488
2019-09-09 $29.10 $29.10 $29.02 $29.08 $27.59 4,017
2019-09-06 $29.14 $29.14 $29.04 $29.04 $27.55 4,354
2019-09-05 $28.91 $29.01 $28.91 $28.95 $27.47 14,081
2019-09-04 $28.46 $28.58 $28.46 $28.58 $27.12 11,475
2019-09-03 $28.16 $28.26 $28.12 $28.19 $26.75 3,159
2019-08-30 $28.43 $28.43 $28.28 $28.37 $26.92 7,926
2019-08-29 $28.30 $28.35 $28.21 $28.30 $26.86 9,812
2019-08-28 $27.67 $27.93 $27.67 $27.91 $26.48 3,900
2019-08-27 $28.01 $28.05 $27.78 $27.80 $26.38 30,991
2019-08-26 $27.74 $27.84 $27.71 $27.81 $26.39 48,788
2019-08-23 $28.03 $28.16 $27.60 $27.60 $26.19 5,291
2019-08-22 $28.28 $28.28 $28.10 $28.24 $26.80 15,970
2019-08-21 $28.24 $28.28 $28.19 $28.24 $26.80 11,227
2019-08-20 $28.09 $28.10 $27.99 $27.99 $26.56 8,469
2019-08-19 $28.17 $28.19 $28.13 $28.16 $26.72 35,736
2019-08-16 $27.76 $27.92 $27.71 $27.92 $26.50 5,770
2019-08-15 $27.50 $27.56 $27.37 $27.53 $26.12 12,304
2019-08-14 $27.78 $27.78 $27.38 $27.39 $25.99 13,492
2019-08-13 $27.96 $28.37 $27.96 $28.21 $26.77 20,558
2019-08-12 $27.99 $27.99 $27.83 $27.83 $26.41 5,407
2019-08-09 $28.32 $28.32 $28.11 $28.23 $26.78 11,409
2019-08-08 $28.17 $28.49 $28.17 $28.49 $27.03 11,875
2019-08-07 $27.67 $28.03 $27.62 $28.03 $26.60 20,111
2019-08-06 $27.82 $28.00 $27.75 $27.98 $26.55 7,652
2019-08-05 $28.00 $28.00 $27.45 $27.63 $26.22 8,171
2019-08-02 $28.62 $28.62 $28.38 $28.46 $27.00 6,896
2019-08-01 $29.10 $29.29 $28.67 $28.70 $27.24 10,278
2019-07-31 $29.40 $29.42 $29.06 $29.12 $27.63 5,123
2019-07-30 $29.41 $29.44 $29.32 $29.40 $27.89 6,117
2019-07-29 $29.57 $29.57 $29.50 $29.55 $28.04 5,081
2019-07-26 $29.63 $29.63 $29.60 $29.62 $28.10 5,178
2019-07-25 $29.69 $29.69 $29.53 $29.53 $28.02 2,239
2019-07-24 $29.66 $29.79 $29.66 $29.79 $28.26 5,013
2019-07-23 $29.62 $29.73 $29.60 $29.73 $28.21 2,289
2019-07-22 $29.64 $29.64 $29.55 $29.55 $28.04 4,450
2019-07-19 $29.80 $29.80 $29.57 $29.57 $28.06 4,680
2019-07-18 $29.44 $29.65 $29.44 $29.65 $28.14 2,059
2019-07-17 $29.65 $29.65 $29.55 $29.55 $28.04 1,731
2019-07-16 $29.69 $29.74 $29.63 $29.66 $28.15 8,397
2019-07-15 $29.76 $29.77 $29.68 $29.76 $28.24 9,281
2019-07-12 $29.63 $29.76 $29.63 $29.74 $28.22 3,879
2019-07-11 $29.53 $29.53 $29.42 $29.50 $27.99 4,870
2019-07-10 $29.48 $29.48 $29.40 $29.42 $27.92 3,090
2019-07-09 $29.26 $29.37 $29.26 $29.34 $27.84 2,521
2019-07-08 $29.42 $29.49 $29.35 $29.39 $27.89 29,040
2019-07-05 $29.45 $29.57 $29.42 $29.50 $27.99 5,599
2019-07-03 $29.57 $29.66 $29.57 $29.66 $28.14 7,286
2019-07-02 $29.47 $29.51 $29.41 $29.46 $27.96 6,194
2019-07-01 $29.59 $29.59 $29.37 $29.49 $27.98 8,008
2019-06-28 $29.17 $29.30 $29.15 $29.28 $27.78 5,041
2019-06-27 $29.02 $29.08 $28.97 $29.08 $27.59 3,162
2019-06-26 $28.96 $29.05 $28.88 $28.88 $27.40 3,233
2019-06-25 $29.04 $29.04 $28.85 $28.85 $27.38 3,893
2019-06-24 $29.11 $29.12 $29.02 $29.03 $27.55 4,261
2019-06-21 $29.09 $29.16 $29.06 $29.06 $27.58 20,108
2019-06-20 $29.04 $29.17 $29.04 $29.16 $27.67 2,796
2019-06-19 $28.83 $28.95 $28.76 $28.91 $27.43 5,680
2019-06-18 $28.83 $28.83 $28.76 $28.76 $27.29 8,072
2019-06-17 $28.44 $28.47 $28.37 $28.37 $26.92 3,906
2019-06-14 $28.75 $28.78 $28.73 $28.78 $26.99 2,089
2019-06-13 $28.87 $28.91 $28.87 $28.89 $27.10 4,307
2019-06-12 $28.89 $28.89 $28.74 $28.78 $27.00 5,911
2019-06-11 $29.07 $29.07 $28.86 $28.91 $27.12 40,028
2019-06-10 $28.84 $28.92 $28.81 $28.82 $27.04 3,337
2019-06-07 $28.59 $28.70 $28.58 $28.63 $26.86 2,584
2019-06-06 $28.30 $28.36 $28.22 $28.36 $26.60 5,354
2019-06-05 $28.32 $28.32 $28.19 $28.26 $26.51 5,136
2019-06-04 $27.94 $28.24 $27.94 $28.20 $26.46 8,541
2019-06-03 $27.65 $27.82 $27.63 $27.76 $26.04 4,695
2019-05-31 $27.53 $27.69 $27.53 $27.59 $25.88 13,170
2019-05-30 $27.77 $27.90 $27.77 $27.83 $26.11 12,389
2019-05-29 $27.75 $27.75 $27.66 $27.72 $26.00 3,783
2019-05-28 $28.22 $28.22 $27.89 $27.89 $26.16 6,829
2019-05-24 $28.02 $28.12 $28.02 $28.09 $26.35 1,709
2019-05-23 $27.93 $28.01 $27.85 $27.89 $26.16 71,286
2019-05-22 $28.31 $28.35 $28.30 $28.32 $26.57 2,479
2019-05-21 $28.31 $28.50 $28.31 $28.48 $26.72 9,417
2019-05-20 $28.18 $28.24 $28.08 $28.16 $26.42 16,845
2019-05-17 $28.40 $28.56 $28.34 $28.35 $26.60 7,374
2019-05-16 $28.66 $28.67 $28.53 $28.53 $26.76 3,613
2019-05-15 $28.12 $28.41 $28.12 $28.37 $26.61 9,881
2019-05-14 $28.11 $28.43 $28.11 $28.26 $26.51 46,788
2019-05-13 $28.20 $28.20 $27.90 $28.01 $26.28 10,477
2019-05-10 $28.26 $28.73 $28.26 $28.73 $26.95 5,829
2019-05-09 $28.51 $28.65 $28.38 $28.62 $26.85 5,131
2019-05-08 $28.75 $28.96 $28.75 $28.81 $27.03 6,182
2019-05-07 $29.13 $29.13 $28.75 $28.90 $27.11 13,356
2019-05-06 $29.07 $29.42 $29.07 $29.41 $27.59 5,480
2019-05-03 $29.53 $29.61 $29.51 $29.60 $27.76 10,992
2019-05-02 $29.43 $29.45 $29.23 $29.38 $27.56 6,314
2019-05-01 $29.70 $29.70 $29.39 $29.39 $27.57 16,950
2019-04-30 $29.55 $29.66 $29.44 $29.66 $27.82 12,497
2019-04-29 $29.58 $29.66 $29.58 $29.61 $27.78 16,994
2019-04-26 $29.52 $29.58 $29.45 $29.58 $27.75 13,957
2019-04-25 $29.50 $29.53 $29.33 $29.45 $27.63 17,492
2019-04-24 $29.62 $29.66 $29.57 $29.60 $27.77 6,765
2019-04-23 $29.53 $29.72 $29.53 $29.70 $27.86 10,020
2019-04-22 $29.57 $29.57 $29.47 $29.50 $27.67 17,299
2019-04-18 $29.56 $29.66 $29.50 $29.59 $27.76 14,716
2019-04-17 $29.80 $29.80 $29.56 $29.56 $27.73 5,524
2019-04-16 $29.86 $29.86 $29.70 $29.70 $27.86 10,555
2019-04-15 $29.84 $29.84 $29.75 $29.83 $27.98 6,786
2019-04-12 $29.77 $29.84 $29.76 $29.81 $27.96 5,304
2019-04-11 $29.72 $29.73 $29.60 $29.71 $27.87 17,409
2019-04-10 $29.64 $29.76 $29.57 $29.69 $27.85 28,352
2019-04-09 $29.58 $29.65 $29.51 $29.55 $27.72 11,884
2019-04-08 $29.71 $29.79 $29.70 $29.77 $27.93 8,293
2019-04-05 $29.79 $29.80 $29.75 $29.78 $27.94 6,464
2019-04-04 $29.58 $29.64 $29.56 $29.64 $27.80 29,631
2019-04-03 $29.59 $29.69 $29.53 $29.60 $27.77 21,635
2019-04-02 $29.47 $29.47 $29.34 $29.45 $27.63 14,006
2019-04-01 $29.39 $29.48 $29.30 $29.48 $27.65 8,624
2019-03-29 $29.02 $29.09 $28.94 $29.06 $27.26 10,973
2019-03-28 $28.73 $28.91 $28.69 $28.83 $27.05 41,256
2019-03-27 $28.84 $28.84 $28.58 $28.72 $26.94 1,995
2019-03-26 $28.84 $28.91 $28.68 $28.84 $27.05 6,289
2019-03-25 $28.60 $28.69 $28.50 $28.62 $26.85 8,650
2019-03-22 $29.12 $29.12 $28.67 $28.67 $26.89 21,614
2019-03-21 $29.00 $29.31 $29.00 $29.30 $27.49 19,571
2019-03-20 $29.28 $29.32 $29.02 $29.18 $27.37 6,788
2019-03-19 $29.45 $29.53 $29.27 $29.33 $27.51 11,016
2019-03-18 $29.29 $29.35 $29.18 $29.34 $27.52 10,021
2019-03-15 $29.15 $29.25 $29.12 $29.15 $27.35 5,887
2019-03-14 $29.03 $29.03 $28.92 $28.97 $27.18 16,908
2019-03-13 $28.99 $29.12 $28.99 $29.04 $27.24 4,891
2019-03-12 $28.84 $28.90 $28.83 $28.90 $27.11 10,000
2019-03-11 $28.47 $28.81 $28.47 $28.81 $27.03 59,947
2019-03-08 $28.33 $28.45 $28.29 $28.39 $26.63 18,008
2019-03-07 $28.76 $28.76 $28.48 $28.56 $26.79 49,971
2019-03-06 $28.98 $29.06 $28.83 $28.83 $27.05 20,925
2019-03-05 $29.03 $29.17 $29.01 $29.10 $27.30 13,222
2019-03-04 $29.35 $29.35 $28.90 $29.06 $27.26 19,539
2019-03-01 $29.42 $29.42 $29.19 $29.29 $27.48 21,382
2019-02-28 $29.16 $29.21 $29.08 $29.08 $27.28 6,119
2019-02-27 $29.33 $29.33 $29.19 $29.25 $27.44 14,117
2019-02-26 $29.40 $29.46 $29.35 $29.38 $27.56 5,491
2019-02-25 $29.51 $29.59 $29.37 $29.37 $27.55 22,374
2019-02-22 $29.25 $29.42 $29.25 $29.38 $27.56 17,163
2019-02-21 $29.19 $29.22 $29.06 $29.13 $27.33 14,683
2019-02-20 $29.16 $29.32 $29.16 $29.25 $27.44 4,348
2019-02-19 $29.03 $29.21 $29.02 $29.16 $27.35 12,017
2019-02-15 $28.95 $29.07 $28.95 $29.07 $27.27 17,807
2019-02-14 $28.70 $28.87 $28.67 $28.76 $26.98 88,888
2019-02-13 $28.81 $28.86 $28.74 $28.74 $26.96 10,678
2019-02-12 $28.54 $28.77 $28.54 $28.74 $26.96 18,205
2019-02-11 $28.33 $28.37 $28.29 $28.34 $26.59 7,330
2019-02-08 $28.19 $28.32 $28.11 $28.32 $26.57 32,279
2019-02-07 $28.47 $28.51 $28.28 $28.37 $26.61 21,878
2019-02-06 $28.68 $28.78 $28.68 $28.73 $26.95 10,057
2019-02-05 $28.66 $28.78 $28.66 $28.75 $26.97 40,466
2019-02-04 $28.51 $28.59 $28.43 $28.59 $26.82 20,686
2019-02-01 $28.47 $28.54 $28.39 $28.48 $26.71 40,296
2019-01-31 $28.35 $28.49 $28.31 $28.49 $26.73 15,739
2019-01-30 $28.10 $28.39 $28.03 $28.34 $26.59 142,764
2019-01-29 $28.03 $28.05 $27.93 $28.00 $26.27 45,636
2019-01-28 $27.86 $27.91 $27.80 $27.89 $26.16 5,546
2019-01-25 $28.08 $28.15 $28.05 $28.08 $26.35 13,528
2019-01-24 $27.81 $27.82 $27.69 $27.82 $26.10 41,504
2019-01-23 $27.75 $27.75 $27.45 $27.56 $25.85 8,085
2019-01-22 $27.67 $27.67 $27.36 $27.48 $25.78 543,266
2019-01-18 $27.70 $27.87 $27.68 $27.84 $26.12 324,441
2019-01-17 $27.30 $27.49 $27.27 $27.48 $25.78 917,908
2019-01-16 $27.31 $27.40 $27.26 $27.26 $25.57 1,397,770
2019-01-15 $27.00 $27.23 $27.00 $27.16 $25.48 99,970
2019-01-14 $27.04 $27.11 $26.97 $26.99 $25.32 102,789
2019-01-11 $27.02 $27.18 $27.02 $27.11 $25.43 11,835
2019-01-10 $26.97 $27.22 $26.90 $27.14 $25.46 44,188
2019-01-09 $26.94 $27.17 $26.92 $27.03 $25.36 95,811
2019-01-08 $26.73 $26.76 $26.50 $26.70 $25.05 71,686
2019-01-07 $26.38 $26.58 $26.31 $26.49 $24.85 102,052
2019-01-04 $25.97 $26.32 $25.93 $26.28 $24.65 342,593
2019-01-03 $25.73 $25.73 $25.45 $25.49 $23.91 36,576
2019-01-02 $25.85 $26.00 $25.76 $25.96 $24.35 97,269
2018-12-31 $26.08 $26.08 $25.88 $25.97 $24.36 32,809
2018-12-28 $26.00 $26.10 $25.76 $25.79 $24.20 57,487
2018-12-27 $25.52 $25.92 $25.33 $25.92 $24.15 19,774
2018-12-26 $25.04 $25.83 $24.88 $25.83 $24.07 422,158
2018-12-24 $25.23 $25.35 $24.97 $24.98 $23.28 34,397
2018-12-21 $25.73 $26.01 $25.35 $25.39 $23.66 114,527
2018-12-20 $26.00 $26.14 $25.58 $25.74 $23.99 141,840
2018-12-19 $26.55 $26.80 $25.93 $26.09 $24.31 199,221
2018-12-18 $26.76 $26.81 $26.40 $26.56 $24.75 233,679
2018-12-17 $26.91 $27.08 $26.56 $26.64 $24.69 145,495
2018-12-14 $27.34 $27.34 $27.01 $27.05 $25.07 58,354
2018-12-13 $27.64 $27.67 $27.37 $27.47 $25.46 137,737
2018-12-12 $27.59 $27.81 $27.51 $27.51 $25.50 131,636
2018-12-11 $27.52 $27.52 $27.06 $27.20 $25.21 16,866
2018-12-10 $27.15 $27.25 $26.83 $27.22 $25.22 140,965
2018-12-07 $27.94 $27.94 $27.28 $27.28 $25.29 96,489
2018-12-06 $27.59 $27.90 $27.34 $27.87 $25.83 210,350
2018-12-04 $28.68 $28.74 $28.00 $28.00 $25.95 3,040,497
2018-12-03 $28.99 $28.99 $28.66 $28.90 $26.79 30,749
2018-11-30 $28.34 $28.53 $28.34 $28.53 $26.44 10,965
2018-11-29 $28.45 $28.62 $28.36 $28.46 $26.38 5,448
2018-11-28 $28.10 $28.59 $28.05 $28.57 $26.48 7,597
2018-11-27 $28.06 $28.08 $27.95 $28.02 $25.97 16,474
2018-11-26 $27.92 $28.16 $27.92 $28.14 $26.08 12,109
2018-11-23 $27.70 $27.79 $27.70 $27.79 $25.76 1,349
2018-11-21 $27.81 $28.04 $27.81 $27.90 $25.86 18,968
2018-11-20 $27.75 $27.75 $27.55 $27.60 $25.58 14,674
2018-11-19 $28.36 $28.36 $28.08 $28.18 $26.12 6,970
2018-11-16 $28.33 $28.65 $28.33 $28.59 $26.50 1,353
2018-11-15 $28.05 $28.67 $28.05 $28.52 $26.43 4,078
2018-11-14 $28.75 $28.75 $28.27 $28.39 $26.31 16,036
2018-11-13 $28.57 $28.72 $28.38 $28.44 $26.36 10,658
2018-11-12 $28.91 $28.91 $28.47 $28.48 $26.40 59,870
2018-11-09 $29.11 $29.11 $28.68 $28.91 $26.79 24,864
2018-11-08 $29.29 $29.39 $29.12 $29.27 $27.12 12,762
2018-11-07 $29.01 $29.35 $29.01 $29.34 $27.19 6,243
2018-11-06 $28.73 $28.89 $28.66 $28.72 $26.62 28,579
2018-11-05 $28.73 $28.80 $28.56 $28.65 $26.55 6,969
2018-11-02 $28.75 $28.99 $28.51 $28.78 $26.68 40,939
2018-11-01 $28.30 $28.62 $28.30 $28.62 $26.53 31,826
2018-10-31 $28.10 $28.29 $28.10 $28.27 $26.20 14,632
2018-10-30 $27.62 $27.68 $27.53 $27.63 $25.61 4,284
2018-10-29 $27.70 $27.79 $27.13 $27.24 $25.25 17,347
2018-10-26 $27.43 $27.61 $27.12 $27.43 $25.42 10,800
2018-10-25 $27.63 $27.84 $27.58 $27.71 $25.68 195,124
2018-10-24 $28.24 $28.24 $27.60 $27.60 $25.58 14,104
2018-10-23 $28.10 $28.40 $27.78 $28.40 $26.32 20,812
2018-10-22 $28.67 $28.67 $28.46 $28.57 $26.48 29,631
2018-10-19 $28.76 $28.76 $28.54 $28.54 $26.45 24,204
2018-10-18 $28.85 $28.99 $28.44 $28.59 $26.50 35,126
2018-10-17 $29.04 $29.21 $28.88 $29.08 $26.95 37,224
2018-10-16 $28.88 $29.26 $28.88 $29.20 $27.06 58,962
2018-10-15 $28.75 $28.85 $28.69 $28.71 $26.61 12,930
2018-10-12 $28.74 $28.85 $28.59 $28.85 $26.74 19,553
2018-10-11 $28.89 $29.02 $28.45 $28.45 $26.37 60,245
2018-10-10 $29.79 $29.79 $28.95 $28.95 $26.83 14,100
2018-10-09 $29.82 $29.92 $29.79 $29.87 $27.69 2,477
2018-10-08 $29.96 $30.01 $29.72 $29.96 $27.77 4,845
2018-10-05 $30.26 $30.29 $29.95 $30.02 $27.82 8,353
2018-10-04 $30.49 $30.49 $30.05 $30.12 $27.92 6,975
2018-10-03 $30.70 $30.70 $30.57 $30.62 $28.38 10,290
2018-10-02 $30.71 $30.71 $30.61 $30.65 $28.41 4,267
2018-10-01 $30.91 $30.91 $30.77 $30.77 $28.52 9,822
2018-09-28 $30.75 $30.81 $30.71 $30.71 $28.46 5,602
2018-09-27 $30.80 $30.91 $30.73 $30.74 $28.49 7,772
2018-09-26 $30.82 $31.01 $30.74 $30.76 $28.51 106,500
2018-09-25 $30.80 $30.96 $30.73 $30.74 $28.49 6,980
2018-09-24 $30.79 $30.88 $30.71 $30.75 $28.50 8,112
2018-09-21 $30.98 $31.01 $30.97 $30.97 $28.70 9,286
2018-09-20 $30.96 $30.99 $30.83 $30.99 $28.72 24,803
2018-09-19 $30.83 $30.84 $30.63 $30.63 $28.39 17,534
2018-09-18 $30.59 $30.72 $30.46 $30.72 $28.47 31,986
2018-09-17 $30.55 $30.55 $30.25 $30.26 $28.05 22,011
2018-09-14 $30.52 $30.56 $30.41 $30.55 $28.31 8,674
2018-09-13 $30.41 $30.50 $30.31 $30.43 $28.20 38,385
2018-09-12 $30.06 $30.15 $30.00 $30.02 $27.82 14,543
2018-09-11 $30.12 $30.24 $30.06 $30.14 $27.94 35,296
2018-09-10 $30.22 $30.28 $30.20 $30.20 $27.99 7,295
2018-09-07 $30.24 $30.34 $30.17 $30.22 $28.01 42,141
2018-09-06 $30.66 $30.66 $30.26 $30.40 $28.18 72,794
2018-09-05 $30.49 $30.55 $30.35 $30.46 $28.23 10,940
2018-09-04 $30.87 $30.87 $30.55 $30.69 $28.45 12,212
2018-08-31 $30.74 $30.90 $30.74 $30.88 $28.62 16,145
2018-08-30 $30.98 $30.98 $30.78 $30.83 $28.58 8,677
2018-08-29 $30.91 $31.15 $30.91 $31.10 $28.82 51,420
2018-08-28 $31.09 $31.09 $30.87 $30.95 $28.69 158,413
2018-08-27 $30.85 $31.04 $30.85 $30.98 $28.71 14,396
2018-08-24 $30.62 $30.74 $30.56 $30.70 $28.45 21,436
2018-08-23 $30.55 $30.57 $30.47 $30.48 $28.25 6,664
2018-08-22 $30.64 $30.75 $30.60 $30.62 $28.38 2,807
2018-08-21 $30.56 $30.65 $30.51 $30.61 $28.37 12,474
2018-08-20 $30.22 $30.40 $30.22 $30.38 $28.16 4,128
2018-08-17 $30.05 $30.24 $29.98 $30.23 $28.02 5,211
2018-08-16 $30.09 $30.17 $30.09 $30.14 $27.93 9,401
2018-08-15 $30.02 $30.02 $29.76 $29.89 $27.70 5,728
2018-08-14 $30.21 $30.38 $30.21 $30.34 $28.12 10,895
2018-08-13 $30.31 $30.37 $30.16 $30.21 $28.00 5,518
2018-08-10 $30.36 $30.44 $30.26 $30.34 $28.12 27,239
2018-08-09 $30.68 $30.81 $30.67 $30.71 $28.46 7,167
2018-08-08 $30.70 $30.81 $30.70 $30.77 $28.52 10,666
2018-08-07 $30.77 $30.81 $30.71 $30.71 $28.46 3,419
2018-08-06 $30.54 $30.59 $30.49 $30.59 $28.35 13,857
2018-08-03 $30.57 $30.60 $30.55 $30.60 $28.36 2,488
2018-08-02 $30.34 $30.61 $30.34 $30.56 $28.33 77,659
2018-08-01 $30.77 $31.01 $30.57 $30.57 $28.33 6,094
2018-07-31 $30.73 $30.85 $30.70 $30.83 $28.57 8,199
2018-07-30 $30.86 $30.86 $30.54 $30.64 $28.40 29,612
2018-07-27 $31.01 $31.01 $30.68 $30.73 $28.48 17,804
2018-07-26 $30.87 $30.93 $30.81 $30.81 $28.55 8,655
2018-07-25 $30.59 $30.76 $30.50 $30.67 $28.43 6,286
2018-07-24 $30.66 $30.72 $30.43 $30.44 $28.21 18,728
2018-07-23 $30.50 $30.50 $30.46 $30.49 $28.26 2,672
2018-07-20 $30.63 $30.67 $30.50 $30.52 $28.29 4,537
2018-07-19 $30.59 $30.65 $30.39 $30.61 $28.37 10,166
2018-07-18 $30.60 $30.74 $30.57 $30.72 $28.47 6,720
2018-07-17 $30.52 $30.63 $30.49 $30.63 $28.39 3,626
2018-07-16 $30.63 $30.71 $30.36 $30.39 $28.17 4,278
2018-07-13 $30.43 $30.50 $30.40 $30.50 $28.27 7,495
2018-07-12 $30.35 $30.44 $30.33 $30.37 $28.15 4,021
2018-07-11 $30.28 $30.28 $30.13 $30.16 $27.95 1,481
2018-07-10 $30.48 $30.55 $30.48 $30.55 $28.31 2,807
2018-07-09 $30.42 $30.45 $30.30 $30.43 $28.20 3,510
2018-07-06 $30.04 $30.20 $30.04 $30.12 $27.91 6,913
2018-07-05 $29.87 $29.99 $29.80 $29.87 $27.69 6,428
2018-07-03 $29.99 $30.01 $29.85 $29.85 $27.66 2,830
2018-07-02 $29.76 $29.86 $29.65 $29.86 $27.68 25,550
2018-06-29 $30.15 $30.24 $30.03 $30.03 $27.83 16,259
2018-06-28 $29.77 $29.93 $29.68 $29.87 $27.68 6,122
2018-06-27 $30.28 $30.28 $29.82 $29.82 $27.64 10,988
2018-06-26 $30.21 $30.30 $30.18 $30.20 $27.99 6,641
2018-06-25 $30.44 $30.44 $30.05 $30.19 $27.98 9,982
2018-06-22 $30.70 $30.76 $30.57 $30.57 $28.33 16,127
2018-06-21 $30.79 $30.79 $30.54 $30.54 $28.31 10,460
2018-06-20 $30.87 $30.91 $30.82 $30.82 $28.57 12,928
2018-06-19 $30.65 $30.82 $30.64 $30.78 $28.53 17,414
2018-06-18 $31.19 $31.32 $31.17 $31.25 $28.77 6,116
2018-06-15 $31.40 $31.87 $31.28 $31.43 $28.93 13,263
2018-06-14 $31.62 $31.67 $31.50 $31.50 $29.00 2,912
2018-06-13 $31.80 $31.80 $31.57 $31.57 $29.06 18,755
2018-06-12 $31.83 $31.83 $31.70 $31.71 $29.19 11,493
2018-06-11 $31.71 $31.90 $31.71 $31.76 $29.24 13,259
2018-06-08 $31.60 $31.80 $31.60 $31.72 $29.20 9,346
2018-06-07 $31.91 $31.91 $31.63 $31.66 $29.14 36,575
2018-06-06 $31.69 $31.89 $31.68 $31.85 $29.32 32,135
2018-06-05 $31.58 $31.65 $31.52 $31.60 $29.09 43,997
2018-06-04 $31.56 $31.59 $31.49 $31.56 $29.05 26,222
2018-06-01 $31.29 $31.45 $31.29 $31.35 $28.86 98,540
2018-05-31 $31.14 $31.34 $31.07 $31.07 $28.60 67,006
2018-05-30 $31.03 $31.24 $30.92 $31.20 $28.72 24,039
2018-05-29 $31.01 $31.01 $30.73 $30.90 $28.44 22,938
2018-05-25 $31.33 $31.48 $31.26 $31.32 $28.83 18,762
2018-05-24 $31.32 $31.34 $31.12 $31.34 $28.85 8,763
2018-05-23 $31.25 $31.42 $31.21 $31.41 $28.91 14,490
2018-05-22 $31.50 $31.56 $31.38 $31.42 $28.92 7,556
2018-05-21 $31.52 $31.52 $31.43 $31.48 $28.98 3,488
2018-05-18 $31.26 $31.30 $31.20 $31.26 $28.77 5,831
2018-05-17 $31.30 $31.40 $31.28 $31.35 $28.86 4,782
2018-05-16 $31.27 $31.38 $31.19 $31.38 $28.89 19,992
2018-05-15 $31.17 $31.17 $31.04 $31.06 $28.59 3,875
2018-05-14 $31.50 $31.54 $31.31 $31.41 $28.91 8,496
2018-05-11 $31.33 $31.45 $31.33 $31.42 $28.92 5,698
2018-05-10 $31.12 $31.31 $31.11 $31.29 $28.81 4,628
2018-05-09 $30.83 $30.97 $30.77 $30.94 $28.48 6,421
2018-05-08 $30.75 $30.87 $30.75 $30.84 $28.39 7,220
2018-05-07 $30.80 $30.84 $30.64 $30.66 $28.22 4,342
2018-05-04 $30.43 $30.77 $30.43 $30.77 $28.32 1,851
2018-05-03 $30.36 $30.56 $30.18 $30.56 $28.13 2,165
2018-05-02 $30.62 $30.72 $30.40 $30.40 $27.98 11,705
2018-05-01 $30.55 $30.64 $30.37 $30.53 $28.10 6,618
2018-04-30 $30.98 $30.98 $30.69 $30.69 $28.25 3,167
2018-04-27 $30.84 $30.93 $30.79 $30.87 $28.41 3,011
2018-04-26 $30.74 $30.94 $30.68 $30.85 $28.39 28,249
2018-04-25 $30.35 $30.62 $30.35 $30.56 $28.13 6,848
2018-04-24 $31.05 $31.05 $30.51 $30.69 $28.25 8,661
2018-04-23 $31.06 $31.06 $30.83 $30.83 $28.38 49,347
2018-04-20 $31.16 $31.17 $30.78 $31.02 $28.56 21,015
2018-04-19 $31.46 $31.46 $31.18 $31.21 $28.73 10,022
2018-04-18 $31.39 $31.50 $31.36 $31.48 $28.98 10,472
2018-04-17 $31.18 $31.30 $31.13 $31.25 $28.76 184,229
2018-04-16 $31.04 $31.14 $31.04 $31.13 $28.66 3,812
2018-04-13 $31.16 $31.16 $30.85 $30.94 $28.48 7,451
2018-04-12 $31.02 $31.19 $31.01 $31.09 $28.62 13,362
2018-04-11 $30.82 $31.03 $30.82 $30.84 $28.39 3,128
2018-04-10 $30.96 $31.03 $30.85 $31.03 $28.56 10,063
2018-04-09 $30.65 $30.82 $30.40 $30.40 $27.98 3,400
2018-04-06 $30.73 $30.78 $30.19 $30.32 $27.91 10,487
2018-04-05 $30.88 $31.01 $30.82 $30.88 $28.43 5,523
2018-04-04 $30.18 $30.77 $30.18 $30.77 $28.32 8,551
2018-04-03 $30.30 $30.63 $30.30 $30.61 $28.18 10,460
2018-04-02 $30.68 $30.68 $30.09 $30.32 $27.91 13,071
2018-03-29 $30.64 $30.97 $30.64 $30.92 $28.46 4,929
2018-03-28 $30.59 $30.63 $30.44 $30.49 $28.07 4,041
2018-03-27 $31.04 $31.09 $30.46 $30.46 $28.04 7,950
2018-03-26 $30.59 $30.94 $30.50 $30.92 $28.46 6,161
2018-03-23 $30.89 $30.89 $30.25 $30.25 $27.85 27,292
2018-03-22 $31.27 $31.27 $30.94 $30.96 $28.50 14,317
2018-03-21 $31.45 $31.82 $31.45 $31.57 $29.06 11,315
2018-03-20 $31.59 $31.62 $31.55 $31.60 $29.08 3,881
2018-03-19 $31.42 $31.42 $31.21 $31.21 $28.73 15,848
2018-03-16 $31.58 $31.63 $31.52 $31.58 $29.07 10,648
2018-03-15 $31.65 $31.70 $31.54 $31.54 $29.03 6,585
2018-03-14 $31.74 $31.75 $31.52 $31.56 $29.05 10,989
2018-03-13 $31.95 $31.95 $31.62 $31.62 $29.11 12,888
2018-03-12 $31.83 $31.87 $31.70 $31.75 $29.22 15,017
2018-03-09 $31.29 $31.82 $31.29 $31.74 $29.22 8,860
2018-03-08 $31.30 $31.30 $31.13 $31.17 $28.69 3,079
2018-03-07 $30.88 $31.13 $30.88 $31.05 $28.58 17,797
2018-03-06 $31.35 $31.35 $31.06 $31.09 $28.62 69,421
2018-03-05 $30.86 $31.47 $30.69 $31.23 $28.75 12,806
2018-03-02 $30.64 $31.04 $30.59 $31.04 $28.57 5,716
2018-03-01 $31.25 $31.25 $30.71 $30.71 $28.27 2,743
2018-02-28 $31.74 $31.74 $31.43 $31.43 $28.93 4,727
2018-02-27 $31.96 $31.96 $31.62 $31.62 $29.10 3,966
2018-02-26 $31.86 $32.05 $31.78 $32.03 $29.49 5,184
2018-02-23 $31.59 $31.72 $31.53 $31.72 $29.20 13,387
2018-02-22 $31.52 $31.60 $31.38 $31.42 $28.93 3,725
2018-02-21 $31.62 $31.72 $31.48 $31.50 $29.00 23,861
2018-02-20 $31.53 $31.69 $31.41 $31.41 $28.91 4,182
2018-02-16 $31.67 $31.91 $31.67 $31.81 $29.28 12,405
2018-02-15 $31.59 $31.60 $31.31 $31.60 $29.09 6,269
2018-02-14 $30.52 $31.33 $30.52 $31.23 $28.75 26,600
2018-02-13 $30.44 $30.70 $30.44 $30.69 $28.25 11,146
2018-02-12 $30.41 $30.74 $30.24 $30.53 $28.10 179,370
2018-02-09 $29.97 $30.26 $29.38 $30.19 $27.79 12,199
2018-02-08 $30.61 $30.61 $29.80 $29.80 $27.44 5,709
2018-02-07 $30.95 $31.04 $30.76 $30.78 $28.33 22,684
2018-02-06 $30.16 $31.43 $30.00 $31.15 $28.68 25,300
2018-02-05 $31.47 $31.68 $30.60 $30.71 $28.27 12,931
2018-02-02 $32.22 $32.22 $31.62 $31.62 $29.11 12,424
2018-02-01 $32.39 $32.56 $32.32 $32.44 $29.86 4,400
2018-01-31 $32.62 $32.62 $32.35 $32.47 $29.89 4,957
2018-01-30 $32.60 $32.60 $32.04 $32.43 $29.85 9,428
2018-01-29 $33.00 $33.00 $32.81 $32.83 $30.22 13,775
2018-01-26 $32.86 $33.19 $32.85 $33.19 $30.55 19,442
2018-01-25 $32.90 $32.92 $32.73 $32.81 $30.20 9,407
2018-01-24 $32.89 $32.92 $32.60 $32.76 $30.15 12,710
2018-01-23 $32.65 $32.74 $32.62 $32.74 $30.14 6,185
2018-01-22 $32.48 $32.64 $32.48 $32.63 $30.04 6,776
2018-01-19 $32.34 $32.56 $32.34 $32.50 $29.92 63,425
2018-01-18 $32.31 $32.32 $32.19 $32.26 $29.70 13,573
2018-01-17 $32.12 $32.42 $32.09 $32.32 $29.75 16,919
2018-01-16 $32.26 $32.30 $31.98 $31.98 $29.44 43,244
2018-01-12 $31.81 $32.11 $31.80 $32.07 $29.52 19,979
2018-01-11 $31.72 $31.81 $31.66 $31.78 $29.26 15,296
2018-01-10 $31.63 $31.91 $31.52 $31.58 $29.07 19,606
2018-01-09 $31.74 $31.77 $31.73 $31.74 $29.21 5,447
2018-01-08 $31.61 $31.75 $31.61 $31.72 $29.20 9,811
2018-01-05 $31.38 $31.93 $31.38 $31.66 $29.15 13,786
2018-01-04 $31.34 $31.38 $31.25 $31.25 $28.77 3,976
2018-01-03 $31.04 $31.22 $30.99 $31.17 $28.69 7,966
2018-01-02 $30.89 $30.90 $30.86 $30.86 $28.40 6,985
2017-12-29 $30.83 $30.83 $30.66 $30.67 $28.23 8,190
2017-12-28 $30.75 $30.75 $30.66 $30.71 $28.27 81,522
2017-12-27 $30.59 $30.63 $30.49 $30.59 $28.16 2,862
2017-12-26 $30.47 $30.47 $30.44 $30.44 $28.02 2,096
2017-12-22 $30.38 $30.48 $30.38 $30.47 $28.05 2,147
2017-12-21 $30.50 $30.52 $30.49 $30.49 $28.07 2,556
2017-12-20 $30.40 $30.46 $30.40 $30.43 $28.01 952
2017-12-19 $30.44 $30.44 $30.36 $30.36 $27.94 2,795
2017-12-18 $30.82 $30.88 $30.78 $30.80 $28.03 3,266
2017-12-15 $30.42 $30.54 $30.40 $30.54 $27.79 2,001
2017-12-14 $30.54 $30.54 $30.36 $30.36 $27.63 2,760
2017-12-13 $30.43 $30.59 $30.43 $30.51 $27.76 1,673
2017-12-12 $30.52 $30.52 $30.41 $30.41 $27.67 5,838
2017-12-11 $30.54 $30.55 $30.48 $30.55 $27.80 4,991
2017-12-08 $30.49 $30.53 $30.49 $30.49 $27.75 4,479
2017-12-07 $30.28 $30.29 $30.24 $30.27 $27.54 2,849
2017-12-06 $30.12 $30.14 $30.12 $30.14 $27.43 2,113
2017-12-05 $30.43 $30.47 $30.24 $30.24 $27.52 1,358
2017-12-04 $30.64 $30.64 $30.36 $30.37 $27.64 9,199
2017-12-01 $30.44 $30.44 $30.44 $30.44 $27.70 5,164
2017-11-30 $32.98 $32.98 $30.13 $30.62 $27.86 14,763
2017-11-29 $30.70 $30.70 $30.50 $30.50 $27.76 4,477
2017-11-28 $30.62 $30.62 $30.61 $30.62 $27.86 5,579
2017-11-27 $30.49 $30.49 $30.37 $30.37 $27.64 4,697
2017-11-24 $30.49 $30.49 $30.47 $30.49 $27.75 5,172
2017-11-22 $30.71 $30.71 $30.45 $30.49 $27.74 1,430
2017-11-21 $30.53 $30.68 $30.49 $30.51 $27.76 8,408
2017-11-20 $30.28 $30.33 $30.28 $30.29 $27.56 8,127
2017-11-17 $30.15 $30.22 $30.15 $30.17 $27.45 5,694
2017-11-16 $29.98 $30.24 $29.98 $30.23 $27.51 6,868
2017-11-15 $29.65 $29.90 $29.65 $29.89 $27.20 12,634
2017-11-14 $30.00 $30.06 $29.94 $30.04 $27.34 8,253
2017-11-13 $29.81 $30.03 $29.81 $30.03 $27.33 14,030
2017-11-10 $30.01 $30.02 $30.00 $30.00 $27.30 863
2017-11-09 $30.01 $30.01 $29.87 $29.89 $27.20 4,034
2017-11-08 $30.21 $30.21 $30.05 $30.21 $27.49 7,877
2017-11-07 $30.19 $30.19 $29.98 $30.05 $27.34 10,567
2017-11-06 $30.07 $30.18 $30.05 $30.18 $27.46 6,987
2017-11-03 $29.94 $30.17 $29.94 $30.00 $27.30 1,794
2017-11-02 $29.99 $30.18 $29.97 $29.98 $27.28 5,880
2017-11-01 $30.07 $30.17 $30.00 $30.00 $27.30 7,180
2017-10-31 $29.97 $30.02 $29.89 $29.89 $27.20 3,495
2017-10-30 $29.88 $29.96 $29.73 $29.80 $27.12 9,580
2017-10-27 $29.88 $29.95 $29.82 $29.93 $27.24 4,506
2017-10-26 $29.85 $29.88 $29.81 $29.81 $27.13 8,286
2017-10-25 $29.74 $29.74 $29.68 $29.69 $27.02 2,031
2017-10-24 $29.79 $29.92 $29.79 $29.82 $27.14 1,283
2017-10-23 $29.93 $29.93 $29.83 $29.83 $27.14 9,003
2017-10-20 $29.79 $29.96 $29.79 $29.83 $27.14 4,551
2017-10-19 $29.48 $29.66 $29.48 $29.65 $26.98 8,354
2017-10-18 $29.64 $29.78 $29.64 $29.77 $27.09 5,216
2017-10-17 $29.64 $29.69 $29.64 $29.69 $27.02 1,269
2017-10-16 $29.71 $29.75 $29.69 $29.69 $27.02 1,020
2017-10-13 $29.85 $29.85 $29.83 $29.83 $27.15 1,910
2017-10-12 $29.54 $29.73 $29.54 $29.70 $27.03 2,229
2017-10-11 $29.58 $29.58 $29.56 $29.56 $26.90 295
2017-10-10 $29.50 $29.50 $29.50 $29.50 $26.84 378
2017-10-09 $29.43 $29.43 $29.40 $29.40 $26.75 388
2017-10-06 $29.36 $29.41 $29.36 $29.37 $26.73 1,268
2017-10-05 $29.31 $29.47 $29.31 $29.37 $26.73 6,218
2017-10-04 $29.24 $29.41 $29.24 $29.35 $26.71 2,456
2017-10-03 $29.24 $29.35 $29.19 $29.35 $26.71 3,773
2017-10-02 $28.99 $29.16 $28.99 $29.16 $26.53 693
2017-09-29 $28.89 $29.06 $28.89 $29.00 $26.39 694
2017-09-28 $28.74 $28.74 $28.74 $28.74 $26.15 400
2017-09-27 $28.78 $28.78 $28.72 $28.74 $26.16 5,576
2017-09-26 $28.79 $28.79 $28.78 $28.79 $26.20 681
2017-09-25 $28.77 $28.81 $28.69 $28.71 $26.12 3,335
2017-09-22 $28.91 $28.91 $28.91 $28.91 $26.31 120
2017-09-21 $28.88 $28.88 $28.87 $28.87 $26.27 731
2017-09-20 $29.00 $29.00 $29.00 $29.00 $26.39 1
2017-09-19 $28.94 $29.00 $28.94 $29.00 $26.39 1,056
2017-09-18 $28.98 $28.98 $28.94 $28.96 $26.36 1,034
2017-09-15 $28.53 $28.53 $28.53 $28.53 $25.96 90
2017-09-14 $28.46 $28.62 $28.46 $28.53 $25.96 1,088
2017-09-13 $28.55 $28.60 $28.55 $28.60 $26.03 387
2017-09-12 $28.66 $28.66 $28.59 $28.59 $26.02 647
2017-09-11 $28.60 $28.66 $28.60 $28.66 $26.08 801
2017-09-08 $28.26 $28.26 $28.26 $28.26 $25.71 34
2017-09-07 $28.29 $28.29 $28.25 $28.26 $25.71 1,767
2017-09-06 $28.07 $28.07 $28.07 $28.07 $25.54 122
2017-09-05 $28.21 $28.22 $28.01 $28.07 $25.54 2,573
2017-09-01 $28.26 $28.37 $28.26 $28.34 $25.79 3,868
2017-08-31 $28.21 $28.21 $28.21 $28.21 $25.67 272
2017-08-30 $27.99 $28.06 $27.99 $28.06 $25.53 315
2017-08-29 $27.88 $27.88 $27.88 $27.88 $25.37 300
2017-08-28 $28.07 $28.07 $27.97 $27.97 $25.45 2,311
2017-08-25 $28.08 $28.08 $27.95 $27.95 $25.43 2,308
2017-08-24 $27.92 $27.92 $27.88 $27.88 $25.37 684
2017-08-23 $27.94 $27.95 $27.91 $27.91 $25.40 2,836
2017-08-22 $27.86 $27.96 $27.85 $27.91 $25.40 2,615
2017-08-21 $27.61 $27.69 $27.52 $27.64 $25.15 7,993
2017-08-18 $27.60 $27.73 $27.60 $27.71 $25.22 507
2017-08-17 $27.86 $27.91 $27.61 $27.61 $25.13 3,081
2017-08-16 $27.88 $28.01 $27.88 $27.97 $25.45 2,017
2017-08-15 $27.85 $27.87 $27.76 $27.87 $25.36 3,138
2017-08-14 $27.83 $27.86 $27.82 $27.86 $25.35 1,985
2017-08-11 $27.52 $27.61 $27.48 $27.48 $25.01 920
2017-08-10 $27.85 $27.85 $27.52 $27.52 $25.04 1,446
2017-08-09 $28.00 $28.00 $28.00 $28.00 $25.47 2,315
2017-08-08 $28.13 $28.29 $28.06 $28.06 $25.53 2,554
2017-08-07 $28.14 $28.16 $28.14 $28.16 $25.62 4,063
2017-08-04 $28.06 $28.06 $28.06 $28.06 $25.53 411
2017-08-03 $28.00 $28.02 $28.00 $28.00 $25.48 1,976
2017-08-02 $28.09 $28.09 $28.04 $28.04 $25.52 1,665
2017-08-01 $28.12 $28.12 $28.08 $28.08 $25.55 551
2017-07-31 $27.99 $28.02 $27.95 $27.95 $25.43 1,891
2017-07-28 $27.94 $27.94 $27.85 $27.92 $25.41 8,735
2017-07-27 $28.11 $28.11 $27.91 $27.91 $25.40 1,750
2017-07-26 $28.09 $28.09 $28.07 $28.07 $25.54 752
2017-07-25 $28.13 $28.15 $28.12 $28.14 $25.61 3,918
2017-07-24 $28.06 $28.11 $28.06 $28.11 $25.58 560
2017-07-21 $28.05 $28.07 $28.05 $28.07 $25.54 1,015
2017-07-20 $28.13 $28.16 $28.10 $28.16 $25.62 915
2017-07-19 $28.02 $28.08 $28.02 $28.08 $25.55 800
2017-07-18 $27.88 $27.88 $27.88 $27.88 $25.37 400
2017-07-17 $27.90 $28.00 $27.90 $27.91 $25.40 3,619
2017-07-14 $27.87 $27.95 $27.87 $27.90 $25.39 1,939
2017-07-13 $27.77 $27.82 $27.72 $27.72 $25.22 2,000
2017-07-12 $27.55 $27.75 $27.55 $27.75 $25.25 535
2017-07-11 $27.43 $27.45 $27.35 $27.35 $24.89 4,770
2017-07-10 $27.36 $27.38 $27.28 $27.28 $24.82 4,150
2017-07-07 $27.13 $27.13 $27.13 $27.13 $24.68 2
2017-07-06 $27.11 $27.20 $27.11 $27.13 $24.68 1,196
2017-07-05 $27.11 $27.30 $27.11 $27.30 $24.84 9,929
2017-07-03 $27.36 $27.36 $27.23 $27.31 $24.85 4,337
2017-06-30 $27.26 $27.31 $27.26 $27.31 $24.85 2,960
2017-06-29 $27.28 $27.28 $27.04 $27.06 $24.62 1,348
2017-06-28 $27.37 $27.39 $27.31 $27.39 $24.92 3,704
2017-06-27 $27.22 $27.28 $27.19 $27.19 $24.74 1,532
2017-06-26 $27.43 $27.43 $27.38 $27.39 $24.92 741
2017-06-23 $27.09 $27.28 $27.08 $27.27 $24.81 24,791
2017-06-22 $27.08 $27.08 $27.08 $27.08 $24.64 598
2017-06-21 $27.17 $27.17 $27.08 $27.14 $24.70 3,000
2017-06-20 $27.18 $27.19 $27.18 $27.19 $24.74 1,021
2017-06-19 $27.50 $27.56 $27.50 $27.56 $24.86 24,947
2017-06-16 $27.08 $27.08 $27.08 $27.08 $24.42 0
2017-06-15 $27.14 $27.14 $27.06 $27.08 $24.42 1,449
2017-06-14 $27.45 $27.45 $27.45 $27.45 $24.76 117
2017-06-13 $27.41 $27.45 $27.41 $27.45 $24.76 11,674
2017-06-12 $27.19 $27.25 $27.04 $27.25 $24.58 9,049
2017-06-09 $27.33 $27.45 $27.15 $27.22 $24.55 13,643
2017-06-08 $27.33 $27.40 $27.31 $27.33 $24.65 8,069
2017-06-07 $27.27 $27.27 $27.27 $27.27 $24.59 0
2017-06-06 $27.37 $27.37 $27.27 $27.27 $24.59 2,290
2017-06-05 $27.45 $27.45 $27.34 $27.34 $24.66 675
2017-06-02 $27.44 $27.52 $27.44 $27.52 $24.82 350
2017-06-01 $27.10 $27.30 $27.10 $27.28 $24.60 9,746
2017-05-31 $27.04 $27.07 $27.04 $27.06 $24.41 1,968
2017-05-30 $27.01 $27.09 $27.01 $27.09 $24.43 750
2017-05-26 $27.07 $27.07 $27.04 $27.04 $24.39 1,746
2017-05-25 $27.05 $27.07 $26.95 $27.05 $24.40 10,937
2017-05-24 $26.75 $26.92 $26.75 $26.92 $24.28 4,099
2017-05-23 $26.84 $26.84 $26.84 $26.84 $24.21 610
2017-05-22 $26.82 $26.85 $26.82 $26.84 $24.21 1,248
2017-05-19 $26.60 $26.60 $26.60 $26.60 $23.99 100
2017-05-18 $26.40 $26.40 $26.37 $26.37 $23.78 705
2017-05-17 $26.51 $26.61 $26.44 $26.44 $23.85 2,426
2017-05-16 $26.83 $26.83 $26.78 $26.78 $24.15 1,218
2017-05-15 $26.69 $26.83 $26.69 $26.76 $24.13 2,381
2017-05-12 $26.55 $26.55 $26.55 $26.55 $23.94 100
2017-05-11 $26.53 $26.53 $26.53 $26.53 $23.93 390
2017-05-10 $26.57 $26.60 $26.57 $26.60 $23.99 970
2017-05-09 $26.57 $26.57 $26.49 $26.49 $23.89 1,220
2017-05-08 $26.46 $26.46 $26.46 $26.46 $23.86 100
2017-05-05 $26.42 $26.52 $26.42 $26.52 $23.92 1,440
2017-05-04 $26.28 $26.28 $26.28 $26.28 $23.70 100
2017-05-03 $26.29 $26.37 $26.27 $26.37 $23.78 4,623
2017-05-02 $26.43 $26.43 $26.43 $26.43 $23.84 200
2017-05-01 $26.26 $26.26 $26.26 $26.26 $23.68 0
2017-04-28 $26.26 $26.26 $26.26 $26.26 $23.68 0
2017-04-27 $26.38 $26.38 $26.24 $26.26 $23.68 751
2017-04-26 $26.31 $26.33 $26.31 $26.33 $23.74 1,378
2017-04-25 $26.39 $26.39 $26.35 $26.35 $23.77 1,839
2017-04-24 $26.13 $26.16 $26.13 $26.15 $23.59 4,352
2017-04-21 $25.57 $25.57 $25.57 $25.57 $23.06 0
2017-04-20 $25.57 $25.57 $25.57 $25.57 $23.06 100
2017-04-19 $25.57 $25.57 $25.57 $25.57 $23.06 78
2017-04-18 $25.60 $25.60 $25.57 $25.57 $23.06 314
2017-04-17 $25.52 $25.52 $25.52 $25.52 $23.02 2
2017-04-13 $25.52 $25.52 $25.52 $25.52 $23.02 17,602
2017-04-12 $25.49 $25.49 $25.49 $25.49 $22.99 400
2017-04-11 $25.45 $25.45 $25.44 $25.44 $22.94 1,000
2017-04-10 $25.57 $25.59 $25.55 $25.55 $23.04 7,806
2017-04-07 $25.75 $25.75 $25.60 $25.61 $23.10 16,929
2017-04-06 $25.69 $25.69 $25.69 $25.69 $23.17 0
2017-04-05 $25.69 $25.69 $25.69 $25.69 $23.17 0
2017-04-04 $25.69 $25.69 $25.69 $25.69 $23.17 388
2017-04-03 $25.75 $25.75 $25.75 $25.75 $23.22 140
2017-03-31 $25.89 $25.89 $25.89 $25.89 $23.35 37
2017-03-30 $25.83 $25.95 $25.83 $25.89 $23.35 3,973
2017-03-29 $25.82 $25.82 $25.82 $25.82 $23.29 500
2017-03-28 $25.68 $25.68 $25.68 $25.68 $23.16 0
2017-03-27 $25.68 $25.68 $25.68 $25.68 $23.16 588
2017-03-24 $25.88 $25.88 $25.84 $25.84 $23.31 7,350
2017-03-23 $25.89 $25.89 $25.84 $25.84 $23.30 545
2017-03-22 $25.76 $25.76 $25.76 $25.76 $23.23 40
2017-03-21 $26.22 $26.22 $25.72 $25.76 $23.23 2,514
2017-03-20 $25.99 $25.99 $25.99 $25.99 $23.44 41
2017-03-17 $25.88 $25.99 $25.88 $25.99 $23.44 3,516
2017-03-16 $25.95 $25.95 $25.94 $25.94 $23.40 641
2017-03-15 $25.85 $25.85 $25.85 $25.85 $23.31 3,000
2017-03-14 $25.55 $25.55 $25.46 $25.46 $22.96 9,221
2017-03-13 $25.31 $25.31 $25.31 $25.31 $22.83 9
2017-03-10 $25.31 $25.31 $25.31 $25.31 $22.83 0
2017-03-09 $25.35 $25.35 $25.31 $25.31 $22.83 1,490
2017-03-08 $25.37 $25.37 $25.37 $25.37 $22.88 0
2017-03-07 $25.37 $25.37 $25.37 $25.37 $22.88 126
2017-03-06 $25.40 $25.40 $25.40 $25.40 $22.91 399
2017-03-03 $25.48 $25.48 $25.48 $25.48 $22.98 1,930
2017-03-02 $25.49 $25.49 $25.49 $25.49 $22.99 195
2017-03-01 $25.58 $25.66 $25.57 $25.66 $23.14 3,250
2017-02-28 $25.44 $25.47 $25.43 $25.47 $22.97 5,467
2017-02-27 $25.40 $25.40 $25.40 $25.40 $22.91 0
2017-02-24 $25.49 $25.49 $25.40 $25.40 $22.91 12,800
2017-02-23 $25.68 $25.72 $25.59 $25.64 $23.12 13,612
2017-02-22 $25.62 $25.62 $25.62 $25.62 $23.11 1,040
2017-02-21 $25.61 $25.63 $25.58 $25.63 $23.12 6,900
2017-02-17 $25.52 $25.52 $25.41 $25.41 $22.92 1,500
2017-02-16 $25.46 $25.46 $25.46 $25.46 $22.96 2,985
2017-02-15 $25.57 $25.58 $25.57 $25.58 $23.07 978
2017-02-14 $25.37 $25.48 $25.33 $25.48 $22.98 9,135
2017-02-13 $25.29 $25.40 $25.29 $25.40 $22.90 1,485
2017-02-10 $25.57 $25.57 $25.57 $25.57 $23.06 0
2017-02-09 $25.30 $25.57 $25.30 $25.57 $23.06 970
2017-02-08 $25.52 $25.52 $25.52 $25.52 $23.02 19
2017-02-07 $26.00 $26.00 $25.50 $25.52 $23.02 13,437
2017-02-06 $25.46 $25.46 $25.46 $25.46 $22.96 0
2017-02-03 $25.90 $25.90 $25.41 $25.46 $22.96 608
2017-02-02 $25.30 $25.55 $25.20 $25.55 $23.04 2,101
2017-02-01 $25.91 $26.00 $25.33 $25.34 $22.85 503,213
2017-01-31 $25.14 $25.14 $24.99 $25.05 $22.59 4,208
2017-01-30 $26.18 $26.18 $25.52 $25.61 $23.10 406
2017-01-27 $25.95 $25.95 $25.75 $25.75 $23.22 2,130
2017-01-26 $25.92 $25.95 $25.92 $25.95 $23.40 319
2017-01-25 $25.57 $25.57 $25.57 $25.57 $23.06 400
2017-01-24 $25.19 $25.19 $25.19 $25.19 $22.72 1
2017-01-23 $24.70 $25.19 $24.70 $25.19 $22.72 454
2017-01-20 $24.99 $24.99 $24.99 $24.99 $22.54 0
2017-01-19 $24.89 $24.99 $24.77 $24.99 $22.54 2,610
2017-01-18 $24.70 $24.75 $24.70 $24.75 $22.32 600
2017-01-17 $25.06 $25.06 $24.85 $24.93 $22.48 3,762
2017-01-13 $24.79 $24.98 $24.75 $24.95 $22.50 2,591
2017-01-12 $24.88 $24.88 $24.88 $24.88 $22.44 181
2017-01-11 $24.83 $24.87 $24.82 $24.82 $22.38 890
2017-01-10 $24.71 $25.40 $24.71 $24.83 $22.39 10,959
2017-01-09 $24.56 $25.29 $24.56 $24.65 $22.23 3,889
2017-01-06 $24.68 $24.68 $24.56 $24.56 $22.15 544
2017-01-05 $24.58 $24.58 $24.58 $24.58 $22.17 0
2017-01-04 $24.58 $24.58 $24.58 $24.58 $22.17 333
2017-01-03 $24.33 $24.33 $24.33 $24.33 $21.94 636
2016-12-30 $24.10 $24.10 $24.10 $24.10 $21.74 433
2016-12-29 $24.02 $24.02 $24.02 $24.02 $21.66 117
2016-12-28 $24.02 $24.02 $24.02 $24.02 $21.66 0
2016-12-27 $24.06 $24.06 $24.02 $24.02 $21.66 1,495
2016-12-23 $24.32 $24.32 $24.32 $24.32 $21.93 0
2016-12-22 $24.32 $24.32 $24.32 $24.32 $21.93 0
2016-12-21 $24.32 $24.32 $24.32 $24.32 $21.93 144
2016-12-20 $24.31 $24.31 $24.31 $24.31 $21.71 509
2016-12-19 $24.21 $24.21 $24.21 $24.21 $21.62 336
2016-12-16 $24.67 $24.67 $24.67 $24.67 $22.03 0
2016-12-15 $24.26 $24.67 $24.26 $24.67 $22.03 664
2016-12-14 $24.65 $24.65 $24.65 $24.65 $22.02 270
2016-12-13 $24.89 $24.89 $24.89 $24.89 $22.23 167
2016-12-12 $24.91 $24.91 $24.67 $24.67 $22.03 1,654
2016-12-09 $24.76 $24.96 $24.76 $24.92 $22.26 372
2016-12-08 $24.81 $24.81 $24.81 $24.81 $22.16 190
2016-12-07 $24.24 $24.54 $24.24 $24.54 $21.92 521
2016-12-06 $24.01 $24.01 $24.01 $24.01 $21.44 0
2016-12-05 $24.01 $24.01 $24.01 $24.01 $21.44 0
2016-12-02 $24.01 $24.01 $24.01 $24.01 $21.44 60
2016-12-01 $24.23 $24.23 $24.01 $24.01 $21.44 292
2016-11-30 $24.48 $24.48 $24.48 $24.48 $21.86 0
2016-11-29 $24.48 $24.48 $24.48 $24.48 $21.86 1
2016-11-28 $24.48 $24.48 $24.48 $24.48 $21.86 225
2016-11-25 $24.23 $24.47 $24.23 $24.46 $21.85 986
2016-11-23 $24.22 $24.37 $24.16 $24.16 $21.58 2,620
2016-11-22 $24.32 $24.32 $24.32 $24.32 $21.72 331
2016-11-21 $24.31 $24.31 $24.07 $24.07 $21.50 3,570
2016-11-18 $24.00 $24.00 $24.00 $24.00 $21.44 18
2016-11-17 $23.98 $24.02 $23.86 $24.00 $21.44 2,093
2016-11-16 $23.70 $23.70 $23.70 $23.70 $21.17 0
2016-11-15 $23.70 $23.70 $23.70 $23.70 $21.17 0
2016-11-14 $23.70 $23.70 $23.70 $23.70 $21.17 116
2016-11-11 $23.70 $23.70 $23.70 $23.70 $21.17 0
2016-11-10 $23.70 $23.70 $23.70 $23.70 $21.17 0
2016-11-09 $23.70 $23.70 $23.70 $23.70 $21.17 312
2016-11-08 $23.91 $23.91 $23.91 $23.91 $21.35 135
2016-11-07 $23.63 $23.63 $23.63 $23.63 $21.10 0
2016-11-04 $23.63 $23.63 $23.63 $23.63 $21.10 77
2016-11-03 $23.63 $23.63 $23.63 $23.63 $21.10 100
2016-11-02 $23.75 $23.75 $23.75 $23.75 $21.21 1,001
2016-11-01 $23.97 $23.97 $23.58 $23.63 $21.10 2,130
2016-10-31 $23.87 $23.87 $23.87 $23.87 $21.32 50
2016-10-28 $23.87 $23.87 $23.87 $23.87 $21.32 0
2016-10-27 $23.86 $23.87 $23.86 $23.87 $21.32 337
2016-10-26 $23.79 $23.90 $23.79 $23.90 $21.34 4,409
2016-10-25 $23.97 $23.97 $23.65 $23.72 $21.18 506
2016-10-24 $23.89 $23.92 $23.89 $23.92 $21.36 331
2016-10-21 $23.67 $23.67 $23.67 $23.67 $21.14 133
2016-10-20 $23.90 $23.90 $23.90 $23.90 $21.34 134
2016-10-19 $23.63 $23.63 $23.63 $23.63 $21.10 0
2016-10-18 $23.63 $23.63 $23.63 $23.63 $21.10 41
2016-10-17 $23.63 $23.63 $23.63 $23.63 $21.10 34
2016-10-14 $23.63 $23.63 $23.63 $23.63 $21.10 0
2016-10-13 $23.60 $23.63 $23.60 $23.63 $21.10 350
2016-10-12 $24.11 $24.11 $24.11 $24.11 $21.53 49
2016-10-11 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-10-10 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-10-07 $24.11 $24.11 $24.11 $24.11 $21.53 34
2016-10-06 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-10-05 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-10-04 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-10-03 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-09-30 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-09-29 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-09-28 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-09-27 $24.11 $24.11 $24.11 $24.11 $21.53 0
2016-09-26 $24.11 $24.11 $24.11 $24.11 $21.53 159
2016-09-23 $23.95 $23.95 $23.95 $23.95 $21.39 0
2016-09-22 $23.95 $23.95 $23.95 $23.95 $21.39 0
2016-09-21 $23.95 $23.95 $23.95 $23.95 $21.39 0
2016-09-20 $23.95 $23.95 $23.95 $23.95 $21.39 0
2016-09-19 $23.95 $23.95 $23.95 $23.95 $21.39 245
2016-09-16 $24.43 $24.43 $24.43 $24.43 $21.82 0
2016-09-15 $24.43 $24.43 $24.43 $24.43 $21.82 0
2016-09-14 $24.43 $24.43 $24.43 $24.43 $21.82 0
2016-09-13 $24.43 $24.43 $24.43 $24.43 $21.82 0
2016-09-12 $24.43 $24.43 $24.43 $24.43 $21.82 0
2016-09-09 $24.43 $24.43 $24.43 $24.43 $21.82 0
2016-09-08 $24.43 $24.43 $24.43 $24.43 $21.82 32
2016-09-07 $24.43 $24.43 $24.43 $24.43 $21.82 0
2016-09-06 $24.43 $24.43 $24.43 $24.43 $21.82 275
2016-09-02 $24.02 $24.02 $24.02 $24.02 $21.45 0
2016-09-01 $24.02 $24.02 $24.02 $24.02 $21.45 834
2016-08-31 $23.96 $23.96 $23.96 $23.96 $21.40 0
2016-08-30 $23.96 $23.96 $23.96 $23.96 $21.40 2,281
2016-08-29 $23.95 $24.03 $23.95 $24.03 $21.46 2,704
2016-08-26 $24.07 $24.07 $24.07 $24.07 $21.50 0
2016-08-25 $24.07 $24.07 $24.07 $24.07 $21.50 0
2016-08-24 $24.07 $24.07 $24.07 $24.07 $21.50 140
2016-08-23 $24.02 $24.02 $24.02 $24.02 $21.46 0
2016-08-22 $24.02 $24.02 $24.02 $24.02 $21.46 0
2016-08-19 $24.02 $24.02 $24.02 $24.02 $21.46 0
2016-08-18 $24.02 $24.02 $24.02 $24.02 $21.46 0
2016-08-17 $24.02 $24.02 $24.02 $24.02 $21.46 0
2016-08-16 $24.02 $24.02 $24.02 $24.02 $21.46 0
2016-08-15 $24.02 $24.02 $24.02 $24.02 $21.46 0
2016-08-12 $24.02 $24.02 $24.02 $24.02 $21.46 150
2016-08-11 $24.20 $24.20 $24.20 $24.20 $21.61 300
2016-08-10 $23.52 $23.52 $23.52 $23.52 $21.01 0
2016-08-09 $23.52 $23.52 $23.52 $23.52 $21.01 37
2016-08-08 $23.52 $23.52 $23.52 $23.52 $21.01 33
2016-08-05 $23.52 $23.52 $23.52 $23.52 $21.01 0
2016-08-04 $23.52 $23.68 $23.52 $23.52 $21.01 327
2016-08-03 $23.33 $23.51 $23.33 $23.51 $21.00 981
2016-08-02 $23.78 $23.78 $23.78 $23.78 $21.24 2
2016-08-01 $23.78 $23.78 $23.78 $23.78 $21.24 0
2016-07-29 $23.78 $23.78 $23.78 $23.78 $21.24 0
2016-07-28 $23.78 $23.78 $23.71 $23.78 $21.24 500
2016-07-27 $23.42 $23.42 $23.42 $23.42 $20.92 0
2016-07-26 $23.42 $23.42 $23.42 $23.42 $20.92 0
2016-07-25 $23.42 $23.42 $23.42 $23.42 $20.92 0
2016-07-22 $23.42 $23.42 $23.42 $23.42 $20.92 131
2016-07-21 $23.46 $23.50 $23.37 $23.40 $20.90 2,700
2016-07-20 $23.55 $23.55 $23.55 $23.55 $21.04 0
2016-07-19 $23.75 $23.75 $23.47 $23.55 $21.04 2,455
2016-07-18 $23.47 $23.47 $23.47 $23.47 $20.96 0
2016-07-15 $23.28 $23.47 $23.28 $23.47 $20.96 8,150
2016-07-14 $23.23 $23.23 $23.23 $23.23 $20.75 45
2016-07-13 $23.22 $23.24 $23.21 $23.23 $20.75 2,851
2016-07-12 $22.52 $22.52 $22.52 $22.52 $20.11 0
2016-07-11 $22.52 $22.52 $22.52 $22.52 $20.11 0
2016-07-08 $22.52 $22.52 $22.52 $22.52 $20.11 0
2016-07-07 $22.65 $22.67 $22.52 $22.52 $20.11 3,863
2016-07-06 $22.30 $22.30 $22.27 $22.27 $19.88 395
2016-07-05 $22.91 $22.91 $22.91 $22.91 $20.46 0
2016-07-01 $22.90 $22.91 $22.90 $22.91 $20.46 575
2016-06-30 $22.49 $22.61 $22.49 $22.61 $20.19 15,094
2016-06-29 $22.38 $22.52 $22.38 $22.52 $20.11 1,172
2016-06-28 $22.51 $22.51 $22.51 $22.51 $20.11 0
2016-06-27 $22.51 $22.51 $22.51 $22.51 $20.11 77
2016-06-24 $22.51 $22.51 $22.51 $22.51 $20.11 1,788
2016-06-23 $23.34 $23.41 $23.34 $23.41 $20.91 6,500
2016-06-22 $23.06 $23.06 $23.04 $23.06 $20.59 2,500
2016-06-21 $23.26 $23.26 $23.26 $23.26 $20.57 400
2016-06-20 $23.25 $23.25 $23.25 $23.25 $20.56 240
2016-06-17 $22.77 $22.77 $22.77 $22.77 $20.14 0
2016-06-16 $22.77 $22.77 $22.77 $22.77 $20.14 96
2016-06-15 $22.77 $22.77 $22.77 $22.77 $20.14 700
2016-06-14 $22.54 $22.54 $22.54 $22.54 $19.93 183
2016-06-13 $23.63 $23.63 $23.63 $23.63 $20.89 0
2016-06-10 $23.63 $23.63 $23.63 $23.63 $20.89 40
2016-06-09 $23.63 $23.63 $23.63 $23.63 $20.89 0
2016-06-08 $23.63 $23.63 $23.63 $23.63 $20.89 2
2016-06-07 $23.62 $23.65 $23.61 $23.63 $20.89 9,677
2016-06-06 $23.43 $23.49 $23.43 $23.48 $20.76 1,297
2016-06-03 $23.29 $23.29 $23.29 $23.29 $20.60 1,114
2016-06-02 $23.17 $23.17 $23.17 $23.17 $20.49 0
2016-06-01 $23.17 $23.17 $23.17 $23.17 $20.49 0
2016-05-31 $23.29 $23.29 $23.17 $23.17 $20.49 900
2016-05-27 $23.17 $23.17 $23.17 $23.17 $20.49 1,120
2016-05-26 $23.13 $23.15 $23.13 $23.15 $20.47 940
2016-05-25 $23.12 $23.12 $23.09 $23.09 $20.42 4,800
2016-05-24 $22.93 $22.93 $22.90 $22.91 $20.26 1,000
2016-05-23 $22.75 $22.75 $22.70 $22.70 $20.07 1,045
2016-05-20 $22.73 $22.77 $22.73 $22.77 $20.14 1,036
2016-05-19 $22.47 $22.48 $22.43 $22.48 $19.88 850
2016-05-18 $22.62 $22.68 $22.53 $22.68 $20.06 876
2016-05-17 $22.63 $22.67 $22.61 $22.67 $20.05 2,301
2016-05-16 $22.76 $22.88 $22.76 $22.88 $20.23 3,590
2016-05-13 $22.84 $22.84 $22.72 $22.72 $20.09 535
2016-05-12 $22.88 $22.88 $22.88 $22.88 $20.23 4
2016-05-11 $22.87 $22.88 $22.87 $22.88 $20.23 914
2016-05-10 $23.27 $23.27 $23.27 $23.27 $20.58 0
2016-05-09 $23.27 $23.27 $23.27 $23.27 $20.58 50
2016-05-06 $23.27 $23.27 $23.27 $23.27 $20.58 0
2016-05-05 $23.27 $23.27 $23.27 $23.27 $20.58 0
2016-05-04 $23.27 $23.27 $23.27 $23.27 $20.58 44
2016-05-03 $23.27 $23.27 $23.27 $23.27 $20.58 4
2016-05-02 $23.27 $23.27 $23.27 $23.27 $20.58 0
2016-04-29 $23.27 $23.27 $23.27 $23.27 $20.58 0
2016-04-28 $23.49 $23.50 $23.27 $23.27 $20.58 1,382
2016-04-27 $23.52 $23.52 $23.52 $23.52 $20.80 0
2016-04-26 $23.45 $23.52 $23.45 $23.52 $20.80 12,552
2016-04-25 $23.46 $23.46 $23.46 $23.46 $20.75 0
2016-04-22 $23.46 $23.46 $23.46 $23.46 $20.75 0
2016-04-21 $23.46 $23.46 $23.46 $23.46 $20.75 100
2016-04-20 $23.61 $23.71 $23.61 $23.68 $20.94 11,229
2016-04-19 $23.68 $23.68 $23.68 $23.68 $20.94 600
2016-04-18 $23.34 $23.34 $23.34 $23.34 $20.64 40
2016-04-15 $23.31 $23.34 $23.31 $23.34 $20.64 1,157
2016-04-14 $23.36 $23.37 $23.36 $23.37 $20.67 4,370
2016-04-13 $23.37 $23.37 $23.37 $23.37 $20.67 210
2016-04-12 $22.83 $22.83 $22.83 $22.83 $20.19 0
2016-04-11 $22.83 $22.83 $22.83 $22.83 $20.19 10
2016-04-08 $22.83 $22.83 $22.83 $22.83 $20.19 16
2016-04-07 $22.83 $22.83 $22.83 $22.83 $20.19 0
2016-04-06 $22.83 $22.83 $22.83 $22.83 $20.19 0
2016-04-05 $22.83 $22.83 $22.83 $22.83 $20.19 0
2016-04-04 $22.83 $22.83 $22.83 $22.83 $20.19 0
2016-04-01 $22.83 $22.83 $22.83 $22.83 $20.19 534
2016-03-31 $23.12 $23.12 $23.12 $23.12 $20.45 200
2016-03-30 $22.75 $22.75 $22.75 $22.75 $20.12 0
2016-03-29 $22.75 $22.75 $22.75 $22.75 $20.12 0
2016-03-28 $22.75 $22.75 $22.75 $22.75 $20.12 154
2016-03-24 $22.88 $22.88 $22.88 $22.88 $20.23 0
2016-03-23 $22.98 $22.98 $22.88 $22.88 $20.23 211
2016-03-22 $22.91 $22.91 $22.91 $22.91 $20.26 600
2016-03-21 $22.40 $22.40 $22.40 $22.40 $19.81 0
2016-03-18 $22.40 $22.40 $22.40 $22.40 $19.81 26
2016-03-17 $22.40 $22.40 $22.40 $22.40 $19.81 0
2016-03-16 $22.40 $22.40 $22.40 $22.40 $19.81 0
2016-03-15 $22.44 $22.44 $22.40 $22.40 $19.81 767
2016-03-14 $22.06 $22.06 $22.06 $22.06 $19.51 0
2016-03-11 $22.06 $22.06 $22.06 $22.06 $19.51 2
2016-03-10 $22.06 $22.06 $22.06 $22.06 $19.51 0
2016-03-09 $22.06 $22.06 $22.06 $22.06 $19.51 0
2016-03-08 $22.06 $22.06 $22.06 $22.06 $19.51 0
2016-03-07 $22.06 $22.06 $22.06 $22.06 $19.51 0
2016-03-04 $22.06 $22.06 $22.06 $22.06 $19.51 0
2016-03-03 $22.06 $22.06 $22.06 $22.06 $19.51 0
2016-03-02 $21.94 $22.06 $21.88 $22.06 $19.51 6,469
2016-03-01 $22.08 $22.08 $22.08 $22.08 $19.53 125
2016-02-29 $21.72 $21.76 $21.44 $21.49 $19.00 7,654
2016-02-26 $21.74 $21.74 $21.74 $21.74 $19.23 0
2016-02-25 $21.74 $21.74 $21.74 $21.74 $19.23 83
2016-02-24 $21.74 $21.74 $21.74 $21.74 $19.23 27
2016-02-23 $21.74 $21.74 $21.74 $21.74 $19.23 0
2016-02-22 $21.73 $21.76 $21.73 $21.74 $19.23 3,266
2016-02-19 $21.56 $21.56 $21.56 $21.56 $19.07 0
2016-02-18 $21.56 $21.56 $21.56 $21.56 $19.07 293
2016-02-17 $21.49 $21.50 $21.47 $21.47 $18.99 6,319
2016-02-16 $21.08 $21.08 $21.08 $21.08 $18.65 125
2016-02-12 $20.25 $20.25 $20.25 $20.25 $17.91 100
2016-02-11 $20.59 $20.61 $20.25 $20.25 $17.91 7,838
2016-02-10 $20.76 $20.79 $20.71 $20.78 $18.38 2,336
2016-02-09 $20.48 $20.61 $20.47 $20.59 $18.21 8,396
2016-02-08 $20.65 $21.07 $20.43 $20.49 $18.12 9,203
2016-02-05 $21.50 $21.50 $21.50 $21.50 $19.01 0
2016-02-04 $21.35 $21.50 $21.31 $21.50 $19.01 1,488
2016-02-03 $21.70 $21.70 $21.08 $21.17 $18.72 4,396
2016-02-02 $21.46 $21.46 $21.30 $21.30 $18.84 3,669
2016-02-01 $21.32 $21.48 $21.32 $21.48 $19.00 1,936
2016-01-29 $21.13 $21.13 $21.13 $21.13 $18.69 0
2016-01-28 $21.14 $21.14 $21.13 $21.13 $18.69 1,099
2016-01-27 $21.32 $21.32 $21.32 $21.32 $18.86 0
2016-01-26 $21.19 $21.33 $21.18 $21.32 $18.86 2,080
2016-01-25 $21.14 $21.14 $21.14 $21.14 $18.70 561
2016-01-22 $21.26 $21.26 $21.26 $21.26 $18.80 272
2016-01-21 $21.00 $21.00 $21.00 $21.00 $18.57 390
2016-01-20 $20.24 $20.70 $20.22 $20.67 $18.28 9,825
2016-01-19 $21.29 $21.29 $21.12 $21.13 $18.69 964
2016-01-15 $20.77 $20.91 $20.75 $20.75 $18.35 3,688
2016-01-14 $21.49 $21.49 $21.49 $21.49 $19.00 0
2016-01-13 $21.49 $21.49 $21.49 $21.49 $19.00 120
2016-01-12 $22.13 $22.13 $21.78 $21.81 $19.29 4,734
2016-01-11 $21.58 $21.58 $21.31 $21.31 $18.85 2,401
2016-01-08 $22.28 $22.28 $22.00 $22.00 $19.46 2,243
2016-01-07 $22.15 $22.15 $22.15 $22.15 $19.59 1,068
2016-01-06 $22.58 $22.58 $22.58 $22.58 $19.97 0
2016-01-05 $22.75 $22.75 $22.58 $22.58 $19.97 1,512
2016-01-04 $22.83 $22.83 $22.83 $22.83 $20.19 240
2015-12-31 $23.41 $23.41 $23.41 $23.41 $20.70 200
2015-12-30 $23.90 $23.90 $23.59 $23.59 $20.86 926
2015-12-29 $23.62 $23.72 $23.62 $23.63 $20.90 953
2015-12-28 $23.21 $23.43 $23.21 $23.40 $20.69 3,074
2015-12-24 $23.07 $23.07 $23.07 $23.07 $20.40 33
2015-12-23 $23.07 $23.07 $23.07 $23.07 $20.40 1
2015-12-22 $23.11 $23.11 $23.07 $23.07 $20.40 200
2015-12-21 $23.05 $23.06 $22.98 $23.01 $20.35 5,636
2015-12-18 $22.86 $23.08 $22.86 $23.07 $20.31 4,000
2015-12-17 $23.21 $23.21 $23.10 $23.19 $20.42 5,618
2015-12-16 $23.38 $23.39 $23.28 $23.31 $20.52 10,500
2015-12-15 $23.20 $23.26 $23.19 $23.19 $20.42 4,049
2015-12-14 $23.00 $23.00 $23.00 $23.00 $20.25 1,000
2015-12-11 $23.17 $23.17 $23.08 $23.13 $20.36 1,801
2015-12-10 $23.45 $23.45 $23.45 $23.45 $20.65 416
2015-12-09 $23.66 $23.79 $23.37 $23.48 $20.67 39,277
2015-12-08 $23.63 $23.63 $23.63 $23.63 $20.81 0
2015-12-07 $23.63 $23.63 $23.63 $23.63 $20.81 0
2015-12-04 $23.63 $23.63 $23.63 $23.63 $20.81 0
2015-12-03 $23.88 $23.90 $23.63 $23.63 $20.81 6,910
2015-12-02 $24.24 $24.24 $24.24 $24.24 $21.34 0
2015-12-01 $24.00 $24.25 $24.00 $24.24 $21.34 35,346
2015-11-30 $23.89 $23.89 $23.89 $23.89 $21.03 701
2015-11-27 $24.00 $24.00 $24.00 $24.00 $21.13 0
2015-11-25 $23.91 $24.00 $23.91 $24.00 $21.13 1,882
2015-11-24 $23.75 $23.75 $23.75 $23.75 $20.91 650
2015-11-23 $23.85 $23.85 $23.85 $23.85 $21.00 379
2015-11-20 $23.92 $23.92 $23.92 $23.92 $21.06 401
2015-11-19 $24.07 $24.07 $24.07 $24.07 $21.19 181
2015-11-18 $24.07 $24.07 $24.07 $24.07 $21.19 200
2015-11-17 $23.24 $23.24 $23.24 $23.24 $20.46 0
2015-11-16 $23.24 $23.24 $23.24 $23.24 $20.46 100
2015-11-13 $23.61 $23.61 $23.61 $23.61 $20.78 0
2015-11-12 $23.57 $23.61 $23.57 $23.61 $20.78 358
2015-11-11 $23.71 $23.71 $23.71 $23.71 $20.87 0
2015-11-10 $23.65 $23.72 $23.65 $23.71 $20.87 842
2015-11-09 $23.64 $23.80 $23.55 $23.60 $20.78 5,753
2015-11-06 $24.05 $24.05 $23.99 $23.99 $21.12 202
2015-11-05 $24.01 $24.01 $24.01 $24.01 $21.14 0
2015-11-04 $24.00 $24.01 $24.00 $24.01 $21.14 1,503
2015-11-03 $24.11 $24.11 $24.11 $24.11 $21.23 1,204
2015-11-02 $23.99 $24.08 $23.99 $24.08 $21.20 1,300
2015-10-30 $23.90 $23.90 $23.90 $23.90 $21.04 0
2015-10-29 $23.90 $23.90 $23.90 $23.90 $21.04 0
2015-10-28 $23.82 $23.90 $23.81 $23.90 $21.04 2,187
2015-10-27 $23.76 $23.77 $23.67 $23.72 $20.88 1,425
2015-10-26 $23.45 $23.45 $23.45 $23.45 $20.64 0
2015-10-23 $23.45 $23.45 $23.45 $23.45 $20.64 0
2015-10-22 $23.45 $23.45 $23.45 $23.45 $20.64 0
2015-10-21 $23.45 $23.45 $23.45 $23.45 $20.64 277
2015-10-20 $23.57 $23.57 $23.57 $23.57 $20.75 23
2015-10-19 $23.57 $23.57 $23.57 $23.57 $20.75 0
2015-10-16 $23.57 $23.57 $23.57 $23.57 $20.75 300
2015-10-15 $23.02 $23.02 $23.02 $23.02 $20.27 0
2015-10-14 $23.02 $23.02 $23.02 $23.02 $20.27 0
2015-10-13 $23.02 $23.02 $23.02 $23.02 $20.27 50
2015-10-12 $23.02 $23.02 $23.02 $23.02 $20.27 0
2015-10-09 $23.02 $23.02 $23.02 $23.02 $20.27 0
2015-10-08 $23.02 $23.02 $23.02 $23.02 $20.27 0
2015-10-07 $23.02 $23.02 $23.02 $23.02 $20.27 0
2015-10-06 $23.16 $23.16 $22.98 $23.02 $20.27 827
2015-10-05 $23.06 $23.08 $23.06 $23.08 $20.32 925
2015-10-02 $22.27 $22.27 $22.27 $22.27 $19.61 0
2015-10-01 $22.27 $22.27 $22.27 $22.27 $19.61 2,000
2015-09-30 $22.31 $22.31 $22.31 $22.31 $19.64 900
2015-09-29 $21.99 $21.99 $21.99 $21.99 $19.36 2,234
2015-09-28 $22.17 $22.17 $21.97 $21.97 $19.34 2,890
2015-09-25 $22.62 $22.62 $22.62 $22.62 $19.91 0
2015-09-24 $22.62 $22.62 $22.62 $22.62 $19.91 0
2015-09-23 $22.62 $22.62 $22.62 $22.62 $19.91 890
2015-09-22 $23.16 $23.16 $23.16 $23.16 $20.39 0
2015-09-21 $23.16 $23.16 $23.16 $23.16 $20.39 0
2015-09-18 $23.16 $23.17 $23.16 $23.16 $20.39 1,100
2015-09-17 $23.20 $23.20 $23.20 $23.20 $20.42 0
2015-09-16 $23.20 $23.20 $23.20 $23.20 $20.42 296
2015-09-15 $23.20 $23.20 $23.20 $23.20 $20.42 100
2015-09-14 $22.98 $22.98 $22.98 $22.98 $20.23 0
2015-09-11 $22.82 $22.98 $22.82 $22.98 $20.23 2,050
2015-09-10 $22.46 $22.46 $22.46 $22.46 $19.77 40
2015-09-09 $22.46 $22.46 $22.46 $22.46 $19.77 4
2015-09-08 $22.46 $22.46 $22.46 $22.46 $19.77 0
2015-09-04 $22.46 $22.46 $22.46 $22.46 $19.77 0
2015-09-03 $22.46 $22.46 $22.46 $22.46 $19.77 0
2015-09-02 $22.46 $22.46 $22.46 $22.46 $19.77 0
2015-09-01 $22.40 $22.46 $22.40 $22.46 $19.77 500
2015-08-31 $23.06 $23.09 $23.06 $23.09 $20.33 800
2015-08-28 $23.22 $23.22 $23.22 $23.22 $20.44 0
2015-08-27 $23.21 $23.22 $23.21 $23.22 $20.44 3,000
2015-08-26 $22.66 $22.66 $22.66 $22.66 $19.95 0
2015-08-25 $22.86 $22.86 $22.66 $22.66 $19.95 928
2015-08-24 $22.03 $24.10 $22.03 $22.30 $19.63 4,123
2015-08-21 $23.48 $23.48 $23.12 $23.15 $20.38 1,360
2015-08-20 $24.74 $24.74 $24.74 $24.74 $21.78 0
2015-08-19 $24.74 $24.74 $24.74 $24.74 $21.78 0
2015-08-18 $24.74 $24.74 $24.74 $24.74 $21.78 300
2015-08-17 $24.50 $24.50 $24.43 $24.43 $21.51 1,715
2015-08-14 $24.76 $24.76 $24.76 $24.76 $21.80 0
2015-08-13 $24.76 $24.76 $24.76 $24.76 $21.80 0
2015-08-12 $24.76 $24.76 $24.76 $24.76 $21.80 0
2015-08-11 $24.76 $24.76 $24.76 $24.76 $21.80 0
2015-08-10 $24.79 $24.79 $24.76 $24.76 $21.80 873
2015-08-07 $24.50 $24.50 $24.50 $24.50 $21.57 0
2015-08-06 $24.50 $24.50 $24.50 $24.50 $21.57 131
2015-08-05 $24.50 $24.50 $24.50 $24.50 $21.57 0
2015-08-04 $24.50 $24.50 $24.50 $24.50 $21.57 1,041
2015-08-03 $24.43 $24.57 $24.33 $24.51 $21.58 6,997
2015-07-31 $24.17 $24.17 $24.17 $24.17 $21.28 0
2015-07-30 $24.17 $24.17 $24.17 $24.17 $21.28 0
2015-07-29 $24.17 $24.17 $24.17 $24.17 $21.28 50
2015-07-28 $24.17 $24.17 $24.17 $24.17 $21.28 0
2015-07-27 $24.17 $24.17 $24.17 $24.17 $21.28 0
2015-07-24 $24.22 $24.22 $24.17 $24.17 $21.28 760
2015-07-23 $24.82 $24.82 $24.82 $24.82 $21.85 0
2015-07-22 $24.82 $24.82 $24.82 $24.82 $21.85 9
2015-07-21 $24.82 $24.82 $24.82 $24.82 $21.85 0
2015-07-20 $24.82 $24.82 $24.82 $24.82 $21.85 10
2015-07-17 $24.82 $24.82 $24.82 $24.82 $21.85 230
2015-07-16 $24.95 $24.95 $24.95 $24.95 $21.97 0
2015-07-15 $24.95 $24.95 $24.95 $24.95 $21.97 0
2015-07-14 $24.95 $24.95 $24.95 $24.95 $21.97 0
2015-07-13 $24.95 $24.95 $24.95 $24.95 $21.97 21
2015-07-10 $24.95 $24.95 $24.95 $24.95 $21.97 210
2015-07-09 $23.77 $23.77 $23.77 $23.77 $20.93 9
2015-07-08 $23.77 $23.78 $23.77 $23.77 $20.93 953
2015-07-07 $24.18 $24.27 $24.18 $24.27 $21.37 4,100
2015-07-06 $24.58 $24.58 $24.58 $24.58 $21.64 0
2015-07-02 $24.59 $24.59 $24.58 $24.58 $21.64 492
2015-07-01 $24.62 $24.62 $24.62 $24.62 $21.68 0
2015-06-30 $24.62 $24.62 $24.62 $24.62 $21.68 340
2015-06-29 $24.09 $24.76 $24.09 $24.56 $21.62 5,425
2015-06-26 $24.99 $24.99 $24.99 $24.99 $22.00 1,900
2015-06-25 $25.11 $25.11 $25.11 $25.11 $22.11 0
2015-06-24 $25.21 $25.22 $25.21 $25.22 $22.11 2,545
2015-06-23 $25.39 $25.39 $25.39 $25.39 $22.25 2,016
2015-06-22 $25.39 $25.40 $25.34 $25.38 $22.25 4,332
2015-06-19 $25.12 $25.20 $25.12 $25.20 $22.09 2,400
2015-06-18 $25.11 $25.17 $25.05 $25.17 $22.06 515
2015-06-17 $24.85 $24.85 $24.85 $24.85 $21.78 0
2015-06-16 $24.82 $24.85 $24.80 $24.85 $21.78 900
2015-06-15 $24.69 $24.85 $24.69 $24.85 $21.78 3,590
2015-06-12 $25.02 $25.02 $25.02 $25.02 $21.93 59
2015-06-11 $25.06 $25.06 $25.02 $25.02 $21.93 800
2015-06-10 $24.85 $24.85 $24.85 $24.85 $21.78 100
2015-06-09 $24.64 $24.68 $24.64 $24.68 $21.63 1,000
2015-06-08 $24.87 $24.87 $24.87 $24.87 $21.80 9
2015-06-05 $24.78 $24.87 $24.78 $24.87 $21.80 1,600
2015-06-04 $24.99 $24.99 $24.99 $24.99 $21.90 1,050
2015-06-03 $25.24 $25.28 $25.24 $25.28 $22.16 240
2015-06-02 $25.11 $25.11 $25.10 $25.10 $22.00 1,950
2015-06-01 $25.13 $25.13 $25.05 $25.12 $22.02 4,533
2015-05-29 $25.15 $25.15 $25.15 $25.15 $22.04 440
2015-05-28 $25.70 $25.70 $25.19 $25.19 $22.08 600
2015-05-27 $25.22 $25.25 $25.22 $25.25 $22.13 719
2015-05-26 $25.21 $25.21 $25.13 $25.13 $22.03 5,400
2015-05-22 $26.03 $26.03 $25.50 $25.50 $22.35 1,172
2015-05-21 $25.49 $25.52 $25.49 $25.52 $22.37 5,133
2015-05-20 $25.52 $25.57 $25.46 $25.46 $22.32 18,588
2015-05-19 $25.44 $25.44 $25.44 $25.44 $22.30 0
2015-05-18 $25.44 $25.44 $25.44 $25.44 $22.30 1,000
2015-05-15 $25.39 $25.46 $25.38 $25.46 $22.32 767
2015-05-14 $25.74 $25.75 $25.38 $25.38 $22.25 500
2015-05-13 $25.18 $25.18 $25.17 $25.17 $22.06 446
2015-05-12 $25.12 $25.12 $25.00 $25.01 $21.92 5,273
2015-05-11 $25.20 $25.20 $25.17 $25.18 $22.07 2,473
2015-05-08 $25.23 $25.23 $25.23 $25.23 $22.11 700
2015-05-07 $24.85 $24.85 $24.85 $24.85 $21.78 310
2015-05-06 $24.86 $24.86 $24.86 $24.86 $21.79 3,000
2015-05-05 $25.06 $25.06 $25.00 $25.00 $21.91 550

iShares MSCI Global Multifactor ETF (ACWF) News Headlines

Recent iShares MSCI Global Multifactor ETF (ACWF) News
Similar Companies to iShares MSCI Global Multifactor ETF (ACWF) 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.