iShares Core Conservative Allocation ETF (AOK) Exchange: NYSE ARCA

Data as of April 23, 2024

$35.66 ($-0.11) -0.31%

iShares Core Conservative Allocation ETF - Daily Information
Click for more stock information on iShares Core Conservative Allocation ETF.
Daily Information Data
Date April 23, 2024
Open $35.70
Previous Close $35.66
High $35.73
Low $35.61
Adjusted Open $35.70
Previous Adjusted Close $35.66
Adjusted High $35.73
Adjusted Low $35.61

About iShares Core Conservative Allocation ETF (AOK)

The Fund is a fund of funds and seeks to achieve its investment objective by investing primarily in Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes. The Underlying Funds invest primarily in distinct asset classes, such as large- or mid-capitalization U.S. or non-U.S. equity, the aggregate bond market (including allocation to international bonds as well as USD-denominated bonds) or the U.S. Treasury bond market; each such asset class has its own risk profile.The S&P Target Risk Conservative Index (the “Underlying Index”) is composed of a portfolio of equity and fixed-income Underlying Funds and measures the performance of the S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”) proprietary allocation model that is intended to represent a “conservative” target risk allocation strategy as defined by SPDJI. The Underlying Index seeks to emphasize exposure to fixed income, in order to produce a current income stream and avoid excessive volatility of returns. Equities are included in the Underlying Index to seek to protect long-term purchasing power. SPDJI’s estimation of a conservative target risk allocation may differ from your own.The Fund is designed for investors seeking current income, capital preservation and avoidance of excessive volatility of returns. As of July 31, 2019, the Underlying Index included a fixed allocation of 30% of its assets in Underlying Funds that invest primarily in equity securities and 70% of its assets in Underlying Funds that invest primarily in bonds. As of July 31, 2019, the Fund invested approximately 29.12% of its assets in Underlying Funds that invest primarily in equity securities, 70.78% of its assets in Underlying Funds that invest primarily in bonds and the remainder of its assets in Underlying Funds that invest primarily in money market instruments.As of July 31, 2019, the Fund invested in the iShares Core International Aggregate Bond ETF, iShares Core MSCI Emerging Markets ETF, iShares Core MSCI International Developed Markets ETF, iShares Core S&P 500 ETF, iShares Core S&P Mid-Cap ETF, iShares Core S&P Small-Cap ETF, iShares Core Total USD Bond Market ETF and money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”). BFA may add, eliminate or replace any or all Underlying Funds at any time. As of July 31, 2019, a significant portion of the Underlying Index is represented by U.S. treasury securities. 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 and an Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component 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 BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core Conservative Allocation ETF (AOK)

Date Open High Low Close Adj.Close Volume
2024-04-19 $35.70 $35.73 $35.61 $35.66 $35.66 75,084
2024-04-18 $35.82 $35.82 $35.66 $35.77 $35.77 42,719
2024-04-17 $35.79 $35.81 $35.69 $35.75 $35.75 47,969
2024-04-16 $35.72 $35.76 $35.64 $35.71 $35.71 123,417
2024-04-15 $36.06 $36.06 $35.81 $35.84 $35.84 207,720
2024-04-12 $36.14 $36.19 $36.06 $36.07 $36.07 34,568
2024-04-11 $36.27 $36.27 $36.07 $36.20 $36.20 53,111
2024-04-10 $36.29 $36.29 $36.10 $36.12 $36.12 75,160
2024-04-09 $36.51 $36.58 $36.45 $36.55 $36.55 62,747
2024-04-08 $36.45 $36.50 $36.42 $36.50 $36.50 35,280
2024-04-05 $36.34 $36.50 $36.33 $36.44 $36.44 122,061
2024-04-04 $36.62 $36.67 $36.43 $36.44 $36.44 78,216
2024-04-03 $36.35 $36.54 $36.35 $36.51 $36.51 49,383
2024-04-02 $36.38 $36.48 $36.38 $36.48 $36.48 53,861
2024-04-01 $36.79 $36.79 $36.62 $36.66 $36.57 96,115
2024-03-28 $36.85 $36.88 $36.81 $36.83 $36.73 42,400
2024-03-27 $36.83 $36.85 $36.75 $36.85 $36.76 36,726
2024-03-26 $36.66 $36.85 $36.66 $36.67 $36.58 50,402
2024-03-25 $36.68 $36.79 $36.67 $36.67 $36.58 39,120
2024-03-22 $36.74 $36.79 $36.72 $36.72 $36.63 191,422
2024-03-21 $36.79 $36.79 $36.70 $36.70 $36.61 44,360
2024-03-20 $36.45 $36.67 $36.45 $36.66 $36.56 48,493
2024-03-19 $36.37 $36.49 $36.37 $36.47 $36.38 39,632
2024-03-18 $36.39 $36.44 $36.38 $36.41 $36.32 63,649
2024-03-15 $36.42 $36.42 $36.35 $36.40 $36.40 43,936
2024-03-14 $36.52 $36.62 $36.37 $36.42 $36.42 206,832
2024-03-13 $36.62 $36.67 $36.59 $36.59 $36.59 98,463
2024-03-12 $36.56 $36.69 $36.55 $36.69 $36.69 63,560
2024-03-11 $36.67 $36.67 $36.55 $36.64 $36.64 142,018
2024-03-08 $36.71 $36.81 $36.64 $36.66 $36.66 73,355
2024-03-07 $36.61 $36.69 $36.60 $36.67 $36.67 57,424
2024-03-06 $36.43 $36.61 $36.43 $36.46 $36.46 125,111
2024-03-05 $36.59 $36.59 $36.36 $36.39 $36.39 39,940
2024-03-04 $36.33 $36.41 $36.33 $36.37 $36.37 32,910
2024-03-01 $36.23 $36.52 $36.23 $36.52 $36.45 43,047
2024-02-29 $36.36 $36.36 $36.25 $36.31 $36.31 61,936
2024-02-28 $36.09 $36.21 $36.09 $36.20 $36.20 38,955
2024-02-27 $36.24 $36.24 $36.17 $36.21 $36.21 33,687
2024-02-26 $36.32 $36.32 $36.17 $36.20 $36.20 38,142
2024-02-23 $36.18 $36.32 $36.18 $36.27 $36.27 46,798
2024-02-22 $36.12 $36.20 $36.10 $36.16 $36.16 141,834
2024-02-21 $36.01 $36.04 $35.91 $36.00 $36.00 123,779
2024-02-20 $35.98 $36.11 $35.98 $36.03 $36.03 111,325
2024-02-16 $35.92 $36.11 $35.92 $36.01 $36.01 39,376
2024-02-15 $36.06 $36.15 $36.03 $36.15 $36.15 62,958
2024-02-14 $35.80 $35.98 $35.80 $35.97 $35.97 47,703
2024-02-13 $35.85 $35.88 $35.68 $35.74 $35.74 52,817
2024-02-12 $36.16 $36.20 $36.11 $36.11 $36.11 50,637
2024-02-09 $36.06 $36.11 $35.91 $36.11 $36.11 71,783
2024-02-08 $36.03 $36.20 $36.03 $36.03 $36.03 76,472
2024-02-07 $36.07 $36.16 $36.07 $36.10 $36.10 143,483
2024-02-06 $35.92 $36.11 $35.92 $36.10 $36.10 44,091
2024-02-05 $35.96 $35.99 $35.86 $35.94 $35.94 50,970
2024-02-02 $36.31 $36.31 $36.08 $36.17 $36.17 68,905
2024-02-01 $36.16 $36.39 $36.16 $36.37 $36.31 29,488
2024-01-31 $36.19 $36.30 $36.07 $36.18 $36.12 92,577
2024-01-30 $36.19 $36.19 $36.07 $36.14 $36.08 158,295
2024-01-29 $36.00 $36.15 $36.00 $36.14 $36.08 616,682
2024-01-26 $36.01 $36.04 $35.95 $35.97 $35.97 130,627
2024-01-25 $35.93 $36.00 $35.92 $35.98 $35.98 39,203
2024-01-24 $36.07 $36.07 $35.83 $35.85 $35.85 81,613
2024-01-23 $35.80 $35.85 $35.73 $35.83 $35.83 112,038
2024-01-22 $35.91 $35.95 $35.82 $35.89 $35.89 411,512
2024-01-19 $35.77 $35.82 $35.63 $35.82 $35.82 116,227
2024-01-18 $35.60 $35.71 $35.60 $35.70 $35.70 135,026
2024-01-17 $35.61 $35.65 $35.57 $35.65 $35.65 106,719
2024-01-16 $35.95 $35.95 $35.74 $35.78 $35.78 287,728
2024-01-12 $36.02 $36.17 $36.02 $36.03 $36.03 192,508
2024-01-11 $35.95 $36.01 $35.79 $35.97 $35.97 752,903
2024-01-10 $35.88 $36.06 $35.86 $35.88 $35.88 183,880
2024-01-09 $35.86 $35.89 $35.81 $35.84 $35.84 121,626
2024-01-08 $35.71 $35.92 $35.70 $35.89 $35.89 368,770
2024-01-05 $35.72 $35.88 $35.55 $35.69 $35.69 471,689
2024-01-04 $35.80 $35.87 $35.73 $35.76 $35.76 361,287
2024-01-03 $35.74 $35.94 $35.73 $35.87 $35.87 83,455
2024-01-02 $36.04 $36.04 $35.91 $35.97 $35.97 499,838
2023-12-29 $36.20 $36.22 $36.12 $36.15 $36.15 120,304
2023-12-28 $36.21 $36.32 $36.20 $36.23 $36.23 300,609
2023-12-27 $36.21 $36.30 $36.16 $36.27 $36.27 770,205
2023-12-26 $36.00 $36.13 $36.00 $36.07 $36.07 155,088
2023-12-22 $36.12 $36.12 $35.99 $36.01 $36.01 253,944
2023-12-21 $36.26 $36.39 $36.18 $36.30 $36.01 243,351
2023-12-20 $36.29 $36.32 $36.16 $36.16 $35.87 140,622
2023-12-19 $36.11 $36.25 $36.11 $36.20 $35.91 207,587
2023-12-18 $36.05 $36.24 $36.05 $36.09 $35.80 247,755
2023-12-15 $36.24 $36.24 $36.06 $36.10 $35.81 235,441
2023-12-14 $36.04 $36.25 $36.03 $36.16 $35.87 284,230
2023-12-13 $35.51 $35.95 $35.51 $35.89 $35.61 194,549
2023-12-12 $35.35 $35.50 $35.33 $35.49 $35.21 248,817
2023-12-11 $35.34 $35.42 $35.30 $35.42 $35.14 804,734
2023-12-08 $35.23 $35.39 $35.23 $35.32 $35.04 261,359
2023-12-07 $35.33 $35.48 $35.33 $35.42 $35.14 349,485
2023-12-06 $35.43 $35.44 $35.35 $35.36 $35.08 153,030
2023-12-05 $35.18 $35.33 $35.18 $35.28 $35.00 229,086
2023-12-04 $35.10 $35.22 $35.10 $35.19 $34.91 551,573
2023-12-01 $35.06 $35.39 $35.04 $35.38 $35.38 134,693
2023-11-30 $35.09 $35.13 $35.04 $35.08 $35.08 321,696
2023-11-29 $35.15 $35.22 $35.13 $35.15 $35.15 240,427
2023-11-28 $34.92 $35.05 $34.89 $35.05 $35.05 247,837
2023-11-27 $34.80 $34.93 $34.80 $34.90 $34.90 298,463
2023-11-24 $34.87 $34.87 $34.80 $34.84 $34.84 223,487
2023-11-22 $34.87 $34.94 $34.84 $34.89 $34.89 273,451
2023-11-21 $34.82 $34.87 $34.80 $34.84 $34.84 478,395
2023-11-20 $34.70 $34.88 $34.70 $34.86 $34.86 233,150
2023-11-17 $34.67 $34.77 $34.65 $34.71 $34.71 218,279
2023-11-16 $34.65 $34.69 $34.58 $34.65 $34.65 447,324
2023-11-15 $34.52 $34.61 $34.50 $34.53 $34.53 276,276
2023-11-14 $34.49 $34.68 $34.49 $34.62 $34.62 175,243
2023-11-13 $34.06 $34.15 $33.96 $34.12 $34.12 660,965
2023-11-10 $34.07 $34.15 $34.01 $34.14 $34.14 133,564
2023-11-09 $34.20 $34.23 $33.96 $33.98 $33.98 181,922
2023-11-08 $34.19 $34.21 $34.12 $34.20 $34.20 129,823
2023-11-07 $34.01 $34.19 $34.01 $34.13 $34.13 85,231
2023-11-06 $34.12 $34.12 $34.00 $34.03 $34.03 232,891
2023-11-03 $34.08 $34.24 $34.08 $34.14 $34.14 124,432
2023-11-02 $33.75 $33.92 $33.75 $33.88 $33.88 196,631
2023-11-01 $33.37 $33.64 $33.36 $33.62 $33.56 166,605
2023-10-31 $33.25 $33.35 $33.25 $33.31 $33.25 94,421
2023-10-30 $33.27 $33.31 $33.15 $33.25 $33.19 138,912
2023-10-27 $33.23 $33.26 $33.15 $33.17 $33.11 155,917
2023-10-26 $33.20 $33.28 $33.13 $33.19 $33.13 118,349
2023-10-25 $33.30 $33.32 $33.14 $33.19 $33.13 117,388
2023-10-24 $33.31 $33.47 $33.31 $33.47 $33.47 124,389
2023-10-23 $33.23 $33.41 $33.05 $33.32 $33.32 119,378
2023-10-20 $33.31 $33.35 $33.25 $33.25 $33.25 54,010
2023-10-19 $33.55 $33.55 $33.27 $33.28 $33.28 41,385
2023-10-18 $33.58 $33.63 $33.44 $33.44 $33.44 109,233
2023-10-17 $33.63 $33.80 $33.60 $33.73 $33.73 113,775
2023-10-16 $33.81 $33.89 $33.80 $33.86 $33.86 819,342
2023-10-13 $33.87 $33.98 $33.81 $33.86 $33.86 403,748
2023-10-12 $34.03 $34.10 $33.79 $33.84 $33.84 50,896
2023-10-11 $33.96 $34.18 $33.96 $34.11 $34.11 88,708
2023-10-10 $33.89 $34.04 $33.75 $33.94 $33.94 46,174
2023-10-09 $33.50 $33.89 $33.50 $33.89 $33.89 35,361
2023-10-06 $33.34 $33.71 $33.34 $33.63 $33.63 116,903
2023-10-05 $33.56 $33.61 $33.49 $33.59 $33.59 71,116
2023-10-04 $33.42 $33.56 $33.35 $33.56 $33.56 160,990
2023-10-03 $33.52 $33.61 $33.33 $33.37 $33.37 105,162
2023-10-02 $33.97 $33.97 $33.71 $33.76 $33.67 116,486
2023-09-29 $34.15 $34.19 $33.95 $33.96 $33.87 47,354
2023-09-28 $33.79 $34.04 $33.79 $34.02 $33.93 107,334
2023-09-27 $34.01 $34.06 $33.77 $33.87 $33.78 180,222
2023-09-26 $34.07 $34.11 $33.93 $33.96 $33.87 178,675
2023-09-25 $34.06 $34.19 $34.03 $34.13 $34.04 128,112
2023-09-22 $34.21 $34.39 $34.21 $34.27 $34.18 68,275
2023-09-21 $34.29 $34.30 $34.19 $34.19 $34.10 75,075
2023-09-20 $34.65 $34.72 $34.52 $34.52 $34.43 97,658
2023-09-19 $34.67 $34.67 $34.58 $34.60 $34.51 57,923
2023-09-18 $34.68 $34.70 $34.60 $34.67 $34.58 89,231
2023-09-15 $34.72 $34.77 $34.64 $34.68 $34.59 759,537
2023-09-14 $34.73 $34.85 $34.73 $34.78 $34.69 106,060
2023-09-13 $34.63 $34.74 $34.63 $34.71 $34.62 83,252
2023-09-12 $34.73 $34.73 $34.66 $34.73 $34.73 96,417
2023-09-11 $34.74 $34.84 $34.66 $34.72 $34.72 66,658
2023-09-08 $34.69 $34.75 $34.65 $34.71 $34.71 56,535
2023-09-07 $34.58 $34.65 $34.56 $34.64 $34.64 163,496
2023-09-06 $34.78 $34.78 $34.54 $34.61 $34.61 102,289
2023-09-05 $34.85 $34.85 $34.71 $34.71 $34.71 83,534
2023-09-01 $35.10 $35.10 $34.96 $34.99 $34.93 123,044
2023-08-31 $35.03 $35.11 $35.03 $35.05 $34.99 56,064
2023-08-30 $35.01 $35.08 $34.98 $35.02 $34.96 50,728
2023-08-29 $34.68 $35.01 $34.68 $35.01 $34.95 347,970
2023-08-28 $34.73 $34.74 $34.68 $34.73 $34.67 73,377
2023-08-25 $34.56 $34.68 $34.44 $34.61 $34.55 74,808
2023-08-24 $34.77 $34.77 $34.55 $34.55 $34.49 60,305
2023-08-23 $34.44 $34.74 $34.44 $34.72 $34.66 205,917
2023-08-22 $34.43 $34.45 $34.34 $34.41 $34.35 48,963
2023-08-21 $34.46 $34.46 $34.30 $34.40 $34.34 89,122
2023-08-18 $34.32 $34.50 $34.32 $34.46 $34.40 79,664
2023-08-17 $34.62 $34.62 $34.40 $34.43 $34.37 40,446
2023-08-16 $34.60 $34.71 $34.52 $34.54 $34.48 130,643
2023-08-15 $34.82 $34.82 $34.66 $34.67 $34.61 62,030
2023-08-14 $34.85 $34.89 $34.73 $34.86 $34.80 221,795
2023-08-11 $34.88 $34.95 $34.84 $34.91 $34.85 37,236
2023-08-10 $35.13 $35.28 $34.98 $34.99 $34.93 48,626
2023-08-09 $35.15 $35.15 $35.07 $35.11 $35.05 48,422
2023-08-08 $35.19 $35.19 $35.01 $35.11 $35.05 61,204
2023-08-07 $35.01 $35.13 $35.01 $35.13 $35.07 54,169
2023-08-04 $34.92 $35.17 $34.92 $35.07 $35.01 110,065
2023-08-03 $34.80 $34.95 $34.80 $34.87 $34.81 66,515
2023-08-02 $35.18 $35.18 $34.98 $35.08 $35.02 70,244
2023-08-01 $35.32 $35.46 $35.31 $35.36 $35.24 63,630
2023-07-31 $35.47 $35.57 $35.41 $35.57 $35.45 62,716
2023-07-28 $35.48 $35.53 $35.43 $35.53 $35.53 109,151
2023-07-27 $35.63 $35.63 $35.27 $35.34 $35.34 132,904
2023-07-26 $35.49 $35.57 $35.43 $35.57 $35.57 77,780
2023-07-25 $35.45 $35.50 $35.43 $35.50 $35.50 229,553
2023-07-24 $35.45 $35.54 $35.44 $35.49 $35.49 58,930
2023-07-21 $35.46 $35.52 $35.44 $35.45 $35.45 82,185
2023-07-20 $35.54 $35.54 $35.39 $35.45 $35.45 59,794
2023-07-19 $35.58 $35.64 $35.57 $35.64 $35.64 47,769
2023-07-18 $35.44 $35.58 $35.44 $35.57 $35.57 129,788
2023-07-17 $35.40 $35.45 $35.33 $35.40 $35.40 124,922
2023-07-14 $35.42 $35.53 $35.34 $35.40 $35.40 170,294
2023-07-13 $35.30 $35.54 $35.30 $35.54 $35.54 198,191
2023-07-12 $35.06 $35.30 $35.06 $35.30 $35.30 63,580
2023-07-11 $34.90 $34.94 $34.84 $34.91 $34.91 212,900
2023-07-10 $34.67 $34.83 $34.67 $34.81 $34.81 116,062
2023-07-07 $35.05 $35.05 $34.66 $34.75 $34.75 65,527
2023-07-06 $34.68 $34.73 $34.58 $34.73 $34.73 63,012
2023-07-05 $35.02 $35.08 $34.93 $34.94 $34.94 80,120
2023-07-03 $35.29 $35.36 $35.26 $35.26 $35.12 93,348
2023-06-30 $35.19 $35.31 $35.19 $35.24 $35.10 124,848
2023-06-29 $35.02 $35.09 $35.02 $35.09 $34.95 51,972
2023-06-28 $35.16 $35.24 $35.13 $35.21 $35.07 120,279
2023-06-27 $35.20 $35.20 $35.08 $35.16 $35.02 92,431
2023-06-26 $35.08 $35.15 $35.08 $35.09 $34.95 53,541
2023-06-23 $35.00 $35.12 $35.00 $35.09 $34.94 82,674
2023-06-22 $35.09 $35.15 $35.08 $35.13 $35.13 105,811
2023-06-21 $35.21 $35.29 $35.05 $35.27 $35.27 84,021
2023-06-20 $35.29 $35.29 $35.23 $35.26 $35.26 357,350
2023-06-16 $35.35 $35.45 $35.29 $35.30 $35.30 362,989
2023-06-15 $35.23 $35.41 $35.22 $35.41 $35.41 150,714
2023-06-14 $35.13 $35.23 $35.03 $35.18 $35.18 63,527
2023-06-13 $35.14 $35.22 $35.07 $35.11 $35.11 220,753
2023-06-12 $35.03 $35.13 $34.97 $35.13 $35.13 79,881
2023-06-09 $34.95 $35.03 $34.95 $34.96 $34.96 81,057
2023-06-08 $34.91 $35.05 $34.88 $35.05 $35.05 58,169
2023-06-07 $34.95 $35.03 $34.82 $34.88 $34.88 212,352
2023-06-06 $34.91 $35.02 $34.89 $35.01 $35.01 108,074
2023-06-05 $34.87 $34.99 $34.86 $34.94 $34.94 156,500
2023-06-02 $34.94 $35.00 $34.91 $35.00 $35.00 255,575
2023-06-01 $34.79 $35.00 $34.79 $34.92 $34.86 164,749
2023-05-31 $34.76 $34.80 $34.66 $34.78 $34.72 71,688
2023-05-30 $34.69 $34.81 $34.69 $34.81 $34.75 71,824
2023-05-26 $34.54 $34.68 $34.54 $34.64 $34.58 172,779
2023-05-25 $34.48 $34.56 $34.48 $34.52 $34.46 77,773
2023-05-24 $34.70 $34.70 $34.52 $34.55 $34.49 88,394
2023-05-23 $34.74 $34.79 $34.67 $34.67 $34.61 51,636
2023-05-22 $34.80 $34.86 $34.80 $34.84 $34.78 83,831
2023-05-19 $34.81 $34.90 $34.80 $34.83 $34.77 42,089
2023-05-18 $34.81 $34.87 $34.79 $34.84 $34.78 53,015
2023-05-17 $34.85 $34.93 $34.84 $34.90 $34.84 50,962
2023-05-16 $34.86 $34.91 $34.84 $34.85 $34.79 59,884
2023-05-15 $34.97 $35.00 $34.91 $34.99 $34.93 80,686
2023-05-12 $35.09 $35.12 $34.94 $34.98 $34.98 81,323
2023-05-11 $35.17 $35.17 $35.09 $35.14 $35.14 41,575
2023-05-10 $35.02 $35.10 $35.01 $35.07 $35.07 32,497
2023-05-09 $34.90 $34.96 $34.87 $34.94 $34.94 44,078
2023-05-08 $35.04 $35.05 $34.98 $35.02 $35.02 59,185
2023-05-05 $35.04 $35.13 $35.00 $35.12 $35.12 254,052
2023-05-04 $34.94 $35.07 $34.94 $34.98 $34.98 39,773
2023-05-03 $35.04 $35.12 $35.03 $35.07 $35.07 63,526
2023-05-02 $34.89 $35.02 $34.88 $35.02 $35.02 101,358
2023-05-01 $35.01 $35.16 $34.94 $34.96 $34.90 68,579
2023-04-28 $35.10 $35.20 $35.05 $35.19 $35.19 58,608
2023-04-27 $34.75 $35.02 $34.75 $34.98 $34.98 57,873
2023-04-26 $34.99 $35.04 $34.89 $34.92 $34.92 109,351
2023-04-25 $35.06 $35.13 $34.99 $35.02 $35.02 50,928
2023-04-24 $34.89 $35.05 $34.89 $35.04 $35.04 45,024
2023-04-21 $34.98 $35.01 $34.89 $34.95 $34.95 74,878
2023-04-20 $34.99 $35.03 $34.93 $34.93 $34.93 52,889
2023-04-19 $34.86 $34.96 $34.86 $34.92 $34.92 82,812
2023-04-18 $34.96 $35.03 $34.95 $35.02 $35.02 31,813
2023-04-17 $34.94 $34.99 $34.85 $34.92 $34.92 469,676
2023-04-14 $35.13 $35.14 $34.96 $35.05 $35.05 133,217
2023-04-13 $35.08 $35.19 $35.08 $35.19 $35.19 69,554
2023-04-12 $35.15 $35.17 $35.01 $35.04 $35.04 110,151
2023-04-11 $34.99 $35.07 $34.96 $35.04 $35.04 166,724
2023-04-10 $34.94 $34.99 $34.87 $34.94 $34.94 218,099
2023-04-06 $35.10 $35.15 $35.03 $35.08 $35.08 144,615
2023-04-05 $35.06 $35.12 $35.06 $35.06 $35.06 59,652
2023-04-04 $34.98 $35.11 $34.98 $35.05 $35.05 193,483
2023-04-03 $34.94 $35.17 $34.94 $35.17 $35.09 194,929
2023-03-31 $34.84 $34.99 $34.82 $34.96 $34.88 99,499
2023-03-30 $34.70 $34.78 $34.70 $34.73 $34.65 64,425
2023-03-29 $34.59 $34.64 $34.54 $34.64 $34.56 542,944
2023-03-28 $34.50 $34.51 $34.43 $34.50 $34.42 78,309
2023-03-27 $34.50 $34.60 $34.50 $34.50 $34.42 81,357
2023-03-24 $34.72 $34.74 $34.57 $34.70 $34.62 43,749
2023-03-23 $34.64 $34.73 $34.56 $34.65 $34.57 92,640
2023-03-22 $34.50 $34.79 $34.44 $34.57 $34.49 68,432
2023-03-21 $34.41 $34.51 $34.40 $34.50 $34.42 173,803
2023-03-20 $34.39 $34.49 $34.37 $34.42 $34.34 110,304
2023-03-17 $34.32 $34.50 $34.32 $34.35 $34.27 61,063
2023-03-16 $34.20 $34.38 $34.10 $34.35 $34.27 611,307
2023-03-15 $34.11 $34.37 $34.11 $34.37 $34.29 101,518
2023-03-14 $34.20 $34.36 $34.16 $34.25 $34.17 112,709
2023-03-13 $34.27 $34.45 $34.19 $34.26 $34.26 83,653
2023-03-10 $34.10 $34.27 $34.06 $34.06 $34.06 135,892
2023-03-09 $34.11 $34.20 $33.97 $34.03 $34.03 55,463
2023-03-08 $34.14 $34.20 $34.02 $34.13 $34.13 82,961
2023-03-07 $34.25 $34.31 $34.06 $34.11 $34.11 60,178
2023-03-06 $34.42 $34.42 $34.27 $34.30 $34.30 88,991
2023-03-03 $34.14 $34.37 $34.12 $34.37 $34.37 93,688
2023-03-02 $33.85 $34.04 $33.85 $34.04 $34.04 427,388
2023-03-01 $34.09 $34.17 $34.03 $34.05 $34.00 56,262
2023-02-28 $34.12 $34.21 $34.10 $34.10 $34.05 41,125
2023-02-27 $34.24 $34.29 $34.18 $34.23 $34.18 47,106
2023-02-24 $34.09 $34.17 $34.03 $34.10 $34.05 162,856
2023-02-23 $34.25 $34.40 $34.21 $34.34 $34.29 85,292
2023-02-22 $34.27 $34.32 $34.18 $34.21 $34.16 165,190
2023-02-21 $34.39 $34.39 $34.19 $34.22 $34.17 157,724
2023-02-17 $34.44 $34.60 $34.43 $34.57 $34.52 91,905
2023-02-16 $34.61 $34.72 $34.53 $34.55 $34.50 81,068
2023-02-15 $34.72 $34.74 $34.64 $34.72 $34.67 261,080
2023-02-14 $34.78 $34.93 $34.66 $34.78 $34.73 89,784
2023-02-13 $34.71 $34.87 $34.69 $34.86 $34.81 126,366
2023-02-10 $34.73 $34.78 $34.65 $34.69 $34.64 65,288
2023-02-09 $35.08 $35.13 $34.78 $34.83 $34.78 134,045
2023-02-08 $34.94 $35.03 $34.86 $34.91 $34.86 119,375
2023-02-07 $34.90 $35.10 $34.83 $34.97 $34.92 239,068
2023-02-06 $34.93 $34.99 $34.90 $34.90 $34.85 67,464
2023-02-03 $35.02 $35.29 $35.02 $35.17 $35.12 131,748
2023-02-02 $35.50 $35.56 $35.40 $35.50 $35.45 128,377
2023-02-01 $35.18 $35.45 $34.81 $35.36 $35.25 149,675
2023-01-31 $34.93 $35.16 $34.92 $35.07 $34.97 155,514
2023-01-30 $35.03 $35.08 $34.89 $34.89 $34.79 1,665,111
2023-01-27 $35.10 $35.17 $35.04 $35.16 $35.16 264,634
2023-01-26 $35.09 $35.15 $35.01 $35.12 $35.12 183,305
2023-01-25 $34.93 $35.09 $34.91 $35.06 $35.06 243,406
2023-01-24 $34.96 $35.06 $34.86 $35.03 $35.03 165,744
2023-01-23 $34.85 $35.02 $34.82 $34.93 $34.93 744,698
2023-01-20 $34.85 $34.91 $34.74 $34.89 $34.89 456,513
2023-01-19 $34.88 $34.90 $34.78 $34.89 $34.89 303,471
2023-01-18 $35.10 $35.17 $34.90 $34.92 $34.92 273,930
2023-01-17 $34.84 $34.93 $34.75 $34.83 $34.83 1,310,280
2023-01-13 $34.75 $34.90 $34.75 $34.90 $34.90 282,397
2023-01-12 $34.72 $34.92 $34.59 $34.87 $34.87 409,361
2023-01-11 $34.49 $34.66 $34.49 $34.63 $34.63 109,151
2023-01-10 $34.36 $34.44 $34.22 $34.44 $34.44 133,788
2023-01-09 $34.39 $34.58 $34.39 $34.46 $34.46 852,160
2023-01-06 $33.94 $34.39 $33.90 $34.39 $34.39 467,853
2023-01-05 $33.89 $33.92 $33.77 $33.92 $33.92 239,373
2023-01-04 $33.96 $34.05 $33.89 $34.00 $34.00 99,435
2023-01-03 $33.86 $33.96 $33.68 $33.78 $33.78 757,987
2022-12-30 $33.70 $33.71 $33.56 $33.61 $33.61 620,877
2022-12-29 $33.70 $33.87 $33.62 $33.87 $33.87 783,387
2022-12-28 $33.78 $33.80 $33.51 $33.59 $33.59 1,047,334
2022-12-27 $33.91 $33.91 $33.68 $33.73 $33.73 490,976
2022-12-23 $33.86 $33.89 $33.71 $33.88 $33.88 930,906
2022-12-22 $34.18 $34.18 $33.95 $34.02 $33.83 696,936
2022-12-21 $34.11 $34.25 $34.09 $34.16 $33.97 319,643
2022-12-20 $34.02 $34.07 $33.92 $34.02 $33.83 332,524
2022-12-19 $34.29 $34.29 $33.91 $34.10 $33.91 1,284,977
2022-12-16 $34.34 $34.37 $34.24 $34.35 $34.16 335,594
2022-12-15 $34.62 $34.62 $34.43 $34.45 $34.45 914,566
2022-12-14 $34.78 $34.85 $34.59 $34.75 $34.75 1,006,907
2022-12-13 $34.95 $35.06 $34.66 $34.69 $34.69 2,196,168
2022-12-12 $34.50 $34.53 $34.38 $34.53 $34.53 762,540
2022-12-09 $34.54 $34.57 $34.40 $34.41 $34.41 338,322
2022-12-08 $34.53 $34.62 $34.47 $34.54 $34.54 572,103
2022-12-07 $34.45 $34.58 $34.43 $34.53 $34.53 340,726
2022-12-06 $34.44 $34.52 $34.32 $34.37 $34.37 412,280
2022-12-05 $34.68 $34.74 $34.38 $34.47 $34.47 740,775
2022-12-02 $34.59 $34.82 $34.49 $34.82 $34.82 618,547
2022-12-01 $34.70 $34.82 $34.57 $34.82 $34.77 651,310
2022-11-30 $34.18 $34.60 $34.07 $34.60 $34.55 470,316
2022-11-29 $34.11 $34.21 $34.08 $34.08 $34.03 293,248
2022-11-28 $34.23 $34.33 $34.10 $34.11 $34.06 477,704
2022-11-25 $34.24 $34.34 $34.24 $34.34 $34.34 115,132
2022-11-23 $34.14 $34.34 $34.14 $34.33 $34.33 266,453
2022-11-22 $33.93 $34.13 $33.93 $34.13 $34.13 275,323
2022-11-21 $33.86 $33.95 $33.82 $33.88 $33.88 543,474
2022-11-18 $33.99 $34.04 $33.83 $33.94 $33.94 271,110
2022-11-17 $33.83 $33.95 $33.77 $33.91 $33.91 369,970
2022-11-16 $33.98 $34.08 $33.95 $34.06 $34.06 213,603
2022-11-15 $33.98 $34.07 $33.90 $33.97 $33.97 237,602
2022-11-14 $33.86 $33.89 $33.69 $33.71 $33.71 498,361
2022-11-11 $33.70 $33.94 $33.70 $33.87 $33.87 356,484
2022-11-10 $33.38 $33.80 $33.38 $33.73 $33.73 1,558,691
2022-11-09 $32.81 $32.96 $32.75 $32.75 $32.75 434,809
2022-11-08 $32.91 $33.04 $32.82 $32.93 $32.93 512,425
2022-11-07 $32.86 $32.87 $32.70 $32.87 $32.87 622,832
2022-11-04 $32.72 $32.86 $32.59 $32.76 $32.76 2,617,339
2022-11-03 $32.47 $32.61 $32.40 $32.51 $32.51 257,484
2022-11-02 $33.00 $33.18 $32.69 $32.75 $32.75 431,670
2022-11-01 $33.12 $33.20 $32.92 $32.95 $32.91 133,087
2022-10-31 $33.00 $33.00 $32.82 $32.95 $32.91 356,112
2022-10-28 $32.95 $33.10 $32.87 $33.10 $33.06 546,811
2022-10-27 $33.04 $33.09 $32.87 $32.99 $32.95 258,627
2022-10-26 $32.82 $33.01 $32.79 $32.85 $32.81 259,930
2022-10-25 $32.53 $32.81 $32.53 $32.77 $32.73 2,709,795
2022-10-24 $32.34 $32.48 $32.27 $32.46 $32.42 238,330
2022-10-21 $32.12 $32.45 $32.03 $32.35 $32.31 363,468
2022-10-20 $32.37 $32.48 $32.14 $32.19 $32.19 173,602
2022-10-19 $32.40 $32.48 $32.27 $32.31 $32.31 133,210
2022-10-18 $32.65 $32.72 $32.44 $32.63 $32.63 134,390
2022-10-17 $32.43 $32.60 $32.43 $32.43 $32.43 1,665,274
2022-10-14 $32.60 $32.61 $32.15 $32.15 $32.15 171,686
2022-10-13 $31.95 $32.66 $31.85 $32.46 $32.46 862,925
2022-10-12 $32.35 $32.40 $32.24 $32.38 $32.38 261,018
2022-10-11 $32.46 $32.58 $32.29 $32.37 $32.37 233,542
2022-10-10 $32.64 $32.64 $32.33 $32.46 $32.46 209,048
2022-10-07 $32.78 $32.78 $32.55 $32.56 $32.56 223,296
2022-10-06 $33.11 $33.13 $32.92 $32.97 $32.97 372,500
2022-10-05 $33.16 $33.18 $32.92 $33.15 $33.15 240,889
2022-10-04 $33.23 $33.35 $33.19 $33.34 $33.34 414,913
2022-10-03 $32.79 $33.10 $32.76 $33.00 $32.93 319,792
2022-09-30 $32.70 $32.86 $32.54 $32.62 $32.62 247,238
2022-09-29 $32.75 $32.77 $32.57 $32.69 $32.69 176,564
2022-09-28 $32.67 $33.03 $32.64 $33.03 $33.03 321,619
2022-09-27 $32.70 $32.77 $32.40 $32.47 $32.47 200,684
2022-09-26 $32.86 $32.96 $32.60 $32.60 $32.60 344,511
2022-09-23 $33.25 $33.25 $32.90 $33.05 $33.05 372,113
2022-09-22 $33.44 $33.48 $33.27 $33.32 $33.32 1,625,789
2022-09-21 $33.80 $33.87 $33.57 $33.59 $33.59 225,434
2022-09-20 $33.80 $33.80 $33.66 $33.74 $33.74 160,092
2022-09-19 $33.77 $33.99 $33.76 $33.99 $33.99 137,318
2022-09-16 $33.92 $33.97 $33.79 $33.94 $33.94 278,630
2022-09-15 $34.12 $34.17 $33.99 $34.03 $34.03 1,712,738
2022-09-14 $34.10 $34.24 $34.08 $34.16 $34.16 70,631
2022-09-13 $34.37 $34.37 $34.08 $34.15 $34.15 165,748
2022-09-12 $34.62 $34.77 $34.61 $34.67 $34.67 194,734
2022-09-09 $34.44 $34.59 $34.44 $34.54 $34.54 111,009
2022-09-08 $34.38 $34.42 $34.26 $34.38 $34.38 105,660
2022-09-07 $34.09 $34.41 $34.09 $34.39 $34.39 164,977
2022-09-06 $34.25 $34.30 $34.07 $34.12 $34.12 1,321,414
2022-09-02 $34.46 $34.59 $34.32 $34.36 $34.36 229,016
2022-09-01 $34.28 $34.41 $34.17 $34.41 $34.37 1,464,807
2022-08-31 $34.78 $34.78 $34.51 $34.51 $34.47 99,154
2022-08-30 $34.82 $34.88 $34.62 $34.69 $34.65 1,103,709
2022-08-29 $34.80 $34.86 $34.77 $34.79 $34.75 155,704
2022-08-26 $35.38 $35.38 $34.96 $34.99 $34.95 174,216
2022-08-25 $35.11 $35.37 $35.09 $35.37 $35.33 93,698
2022-08-24 $35.10 $35.11 $35.02 $35.05 $35.01 82,375
2022-08-23 $35.04 $35.24 $35.04 $35.08 $35.04 64,733
2022-08-22 $35.26 $35.32 $35.07 $35.13 $35.09 187,826
2022-08-19 $35.56 $35.56 $35.37 $35.43 $35.39 119,655
2022-08-18 $35.76 $35.78 $35.69 $35.72 $35.68 65,334
2022-08-17 $35.76 $35.80 $35.61 $35.70 $35.66 204,725
2022-08-16 $35.90 $35.96 $35.80 $35.90 $35.86 126,183
2022-08-15 $35.88 $35.97 $35.88 $35.96 $35.92 146,756
2022-08-12 $35.73 $35.88 $35.71 $35.88 $35.84 110,552
2022-08-11 $35.83 $35.94 $35.62 $35.63 $35.59 204,651
2022-08-10 $35.81 $35.84 $35.72 $35.75 $35.71 101,533
2022-08-09 $35.53 $35.53 $35.45 $35.48 $35.44 73,027
2022-08-08 $35.59 $35.73 $35.57 $35.61 $35.57 192,839
2022-08-05 $35.44 $35.50 $35.37 $35.50 $35.46 97,598
2022-08-04 $35.67 $35.78 $35.67 $35.78 $35.74 47,723
2022-08-03 $35.46 $35.69 $35.41 $35.66 $35.62 40,047
2022-08-02 $35.74 $35.74 $35.43 $35.46 $35.42 113,783
2022-08-01 $35.72 $35.88 $35.71 $35.83 $35.75 178,726
2022-07-29 $35.62 $35.79 $35.56 $35.75 $35.67 252,246
2022-07-28 $35.45 $35.63 $35.41 $35.63 $35.55 4,799,080
2022-07-27 $35.11 $35.36 $35.11 $35.29 $35.21 247,120
2022-07-26 $35.14 $35.16 $34.98 $35.00 $34.92 133,418
2022-07-25 $35.09 $35.13 $35.06 $35.10 $35.02 513,106
2022-07-22 $35.16 $35.30 $35.04 $35.12 $35.04 152,262
2022-07-21 $34.74 $35.09 $34.74 $35.09 $35.01 88,178
2022-07-20 $34.78 $34.82 $34.70 $34.76 $34.68 71,691
2022-07-19 $34.65 $34.77 $34.61 $34.76 $34.68 166,065
2022-07-18 $34.59 $34.67 $34.47 $34.47 $34.39 211,402
2022-07-15 $34.51 $34.62 $34.41 $34.60 $34.52 1,589,186
2022-07-14 $34.16 $34.39 $34.11 $34.37 $34.29 145,012
2022-07-13 $34.25 $34.55 $34.20 $34.53 $34.45 124,896
2022-07-12 $34.48 $34.65 $34.45 $34.49 $34.41 88,014
2022-07-11 $34.56 $34.56 $34.45 $34.51 $34.43 338,449
2022-07-08 $34.52 $34.60 $34.46 $34.54 $34.46 208,415
2022-07-07 $34.63 $34.66 $34.57 $34.63 $34.55 84,784
2022-07-06 $34.64 $34.78 $34.45 $34.48 $34.40 139,515
2022-07-05 $34.52 $34.63 $34.41 $34.60 $34.52 411,943
2022-07-01 $34.58 $34.79 $34.58 $34.75 $34.55 140,140
2022-06-30 $34.47 $34.61 $34.37 $34.57 $34.37 201,509
2022-06-29 $34.38 $34.51 $34.32 $34.47 $34.27 145,021
2022-06-28 $34.56 $34.65 $34.38 $34.38 $34.18 347,643
2022-06-27 $34.67 $34.67 $34.53 $34.58 $34.38 267,737
2022-06-24 $34.47 $34.69 $34.47 $34.66 $34.46 124,370
2022-06-23 $34.33 $34.55 $34.33 $34.43 $34.23 242,118
2022-06-22 $34.24 $34.38 $34.16 $34.30 $34.10 178,121
2022-06-21 $34.18 $34.26 $34.07 $34.13 $33.93 517,317
2022-06-17 $34.10 $34.15 $33.92 $34.07 $33.87 121,632
2022-06-16 $33.98 $34.06 $33.79 $34.01 $33.81 220,482
2022-06-15 $34.10 $34.41 $33.95 $34.36 $34.16 196,621
2022-06-14 $34.12 $34.17 $33.81 $33.89 $33.69 2,060,971
2022-06-13 $34.42 $34.42 $33.94 $34.04 $33.84 2,940,733
2022-06-10 $35.04 $35.05 $34.78 $34.81 $34.61 312,645
2022-06-09 $35.44 $35.55 $35.29 $35.32 $35.12 104,643
2022-06-08 $35.70 $35.71 $35.52 $35.52 $35.32 110,332
2022-06-07 $35.53 $35.79 $35.48 $35.77 $35.56 252,894
2022-06-06 $35.76 $35.89 $35.58 $35.58 $35.37 183,298
2022-06-03 $35.75 $35.77 $35.64 $35.72 $35.51 440,269
2022-06-02 $35.82 $35.95 $35.68 $35.95 $35.74 366,686
2022-06-01 $35.96 $36.02 $35.68 $35.72 $35.48 114,378
2022-05-31 $36.00 $36.03 $35.85 $35.95 $35.70 1,651,176
2022-05-27 $36.00 $36.13 $36.00 $36.13 $35.88 1,218,887
2022-05-26 $35.78 $35.91 $35.78 $35.89 $35.65 416,059
2022-05-25 $35.57 $35.72 $35.55 $35.72 $35.48 187,659
2022-05-24 $35.38 $35.59 $35.38 $35.51 $35.27 114,690
2022-05-23 $35.37 $35.45 $35.37 $35.40 $35.16 126,142
2022-05-20 $35.39 $35.39 $35.14 $35.38 $35.14 153,187
2022-05-19 $35.21 $35.36 $35.21 $35.28 $35.04 225,226
2022-05-18 $35.32 $35.38 $35.16 $35.16 $34.92 300,339
2022-05-17 $35.47 $35.49 $35.38 $35.44 $35.20 102,916
2022-05-16 $35.35 $35.46 $35.35 $35.37 $35.13 125,065
2022-05-13 $35.24 $35.41 $35.24 $35.33 $35.09 591,836
2022-05-12 $35.22 $35.30 $35.08 $35.24 $35.00 317,671
2022-05-11 $35.11 $35.35 $35.10 $35.18 $34.94 354,821
2022-05-10 $35.32 $35.39 $35.16 $35.23 $34.99 234,512
2022-05-09 $35.22 $35.22 $35.05 $35.13 $34.89 296,462
2022-05-06 $35.34 $35.49 $35.26 $35.34 $35.10 156,301
2022-05-05 $35.83 $35.90 $35.40 $35.56 $35.32 649,684
2022-05-04 $35.71 $36.13 $35.62 $36.10 $35.85 242,882
2022-05-03 $35.72 $35.86 $35.72 $35.73 $35.49 471,667
2022-05-02 $35.61 $35.72 $35.45 $35.64 $35.36 199,264
2022-04-29 $36.13 $36.14 $35.75 $35.75 $35.47 116,414
2022-04-28 $36.01 $36.23 $35.91 $36.20 $35.92 226,135
2022-04-27 $36.01 $36.13 $35.95 $35.96 $35.68 263,282
2022-04-26 $36.27 $36.28 $35.99 $35.99 $35.71 208,318
2022-04-25 $36.09 $36.28 $36.09 $36.28 $35.99 465,973
2022-04-22 $36.27 $36.33 $36.07 $36.07 $35.79 1,259,123
2022-04-21 $36.66 $36.75 $36.36 $36.37 $36.08 163,488
2022-04-20 $36.65 $36.74 $36.64 $36.70 $36.41 243,862
2022-04-19 $36.49 $36.59 $36.44 $36.56 $36.27 1,708,902
2022-04-18 $36.62 $36.66 $36.49 $36.52 $36.23 155,781
2022-04-14 $36.90 $36.90 $36.64 $36.66 $36.37 102,679
2022-04-13 $36.83 $36.93 $36.71 $36.93 $36.64 124,038
2022-04-12 $36.85 $36.95 $36.71 $36.77 $36.48 65,744
2022-04-11 $36.88 $36.89 $36.69 $36.75 $36.46 165,105
2022-04-08 $37.05 $37.10 $36.96 $37.02 $36.73 164,669
2022-04-07 $37.07 $37.15 $37.01 $37.13 $36.84 119,439
2022-04-06 $37.16 $37.27 $37.06 $37.21 $36.92 104,553
2022-04-05 $37.61 $37.72 $37.32 $37.32 $37.03 558,289
2022-04-04 $37.70 $37.78 $37.63 $37.78 $37.48 84,115
2022-04-01 $37.61 $37.71 $37.54 $37.71 $37.36 95,371
2022-03-31 $37.75 $37.83 $37.66 $37.67 $37.32 145,677
2022-03-30 $37.77 $37.84 $37.73 $37.77 $37.41 161,932
2022-03-29 $37.67 $37.82 $37.67 $37.80 $37.44 192,622
2022-03-28 $37.42 $37.58 $37.38 $37.58 $37.23 151,222
2022-03-25 $37.47 $37.50 $37.36 $37.42 $37.07 163,647
2022-03-24 $37.53 $37.59 $37.41 $37.59 $37.24 227,719
2022-03-23 $37.47 $37.54 $37.46 $37.49 $37.14 278,800
2022-03-22 $37.48 $37.57 $37.48 $37.53 $37.18 927,778
2022-03-21 $37.58 $37.70 $37.45 $37.48 $37.13 146,952
2022-03-18 $37.62 $37.81 $37.56 $37.74 $37.38 97,425
2022-03-17 $37.38 $37.63 $37.38 $37.57 $37.22 107,548
2022-03-16 $37.20 $37.44 $37.04 $37.42 $37.07 70,096
2022-03-15 $36.96 $37.05 $36.90 $37.04 $36.69 1,569,018
2022-03-14 $37.03 $37.09 $36.82 $36.82 $36.47 232,099
2022-03-11 $37.32 $37.37 $37.09 $37.14 $36.79 61,401
2022-03-10 $37.30 $37.31 $37.16 $37.28 $36.93 101,692
2022-03-09 $37.36 $37.58 $37.36 $37.54 $37.19 324,255
2022-03-08 $37.31 $37.46 $37.15 $37.20 $36.85 128,011
2022-03-07 $37.65 $37.65 $37.28 $37.28 $36.93 291,941
2022-03-04 $37.81 $37.85 $37.72 $37.84 $37.48 93,981
2022-03-03 $38.03 $38.03 $37.84 $37.84 $37.48 68,863
2022-03-02 $38.02 $38.07 $37.91 $37.92 $37.56 48,497
2022-03-01 $38.19 $38.24 $38.01 $38.05 $37.66 154,412
2022-02-28 $38.00 $38.17 $37.99 $38.17 $37.78 360,863
2022-02-25 $37.79 $38.12 $37.79 $38.12 $37.73 116,768
2022-02-24 $37.41 $37.77 $37.06 $37.74 $37.36 411,609
2022-02-23 $38.08 $38.10 $37.69 $37.78 $37.39 96,988
2022-02-22 $38.15 $38.15 $37.90 $38.05 $37.66 116,460
2022-02-18 $38.25 $38.25 $38.12 $38.20 $37.81 66,325
2022-02-17 $38.30 $38.34 $38.18 $38.25 $37.86 135,355
2022-02-16 $38.25 $38.42 $38.22 $38.42 $38.03 78,408
2022-02-15 $38.29 $38.32 $38.23 $38.25 $37.86 82,398
2022-02-14 $38.25 $38.25 $38.10 $38.11 $37.72 121,899
2022-02-11 $38.44 $38.51 $38.28 $38.39 $38.00 127,887
2022-02-10 $38.58 $38.70 $38.34 $38.37 $37.98 58,718
2022-02-09 $38.75 $38.84 $38.75 $38.83 $38.43 87,304
2022-02-08 $38.49 $38.62 $38.47 $38.60 $38.21 164,659
2022-02-07 $38.57 $38.66 $38.52 $38.62 $38.23 127,300
2022-02-04 $38.60 $38.66 $38.47 $38.59 $38.20 136,537
2022-02-03 $38.86 $38.86 $38.70 $38.74 $38.34 336,220
2022-02-02 $38.98 $39.07 $38.97 $39.00 $38.60 130,775
2022-02-01 $38.93 $39.01 $38.81 $39.01 $38.57 366,624
2022-01-31 $38.70 $38.91 $38.60 $38.91 $38.48 330,206
2022-01-28 $38.39 $38.71 $38.34 $38.71 $38.28 373,267
2022-01-27 $38.60 $38.75 $38.45 $38.45 $38.02 288,637
2022-01-26 $38.77 $38.88 $38.42 $38.54 $38.11 207,942
2022-01-25 $38.67 $38.77 $38.56 $38.63 $38.20 220,776
2022-01-24 $38.83 $38.84 $38.41 $38.84 $38.41 1,302,168
2022-01-21 $38.99 $39.05 $38.84 $38.90 $38.47 2,017,235
2022-01-20 $39.10 $39.23 $38.95 $39.01 $38.57 158,164
2022-01-19 $39.16 $39.19 $39.04 $39.07 $38.63 109,290
2022-01-18 $39.22 $39.22 $39.01 $39.02 $38.58 507,926
2022-01-14 $39.40 $39.47 $39.32 $39.37 $38.93 207,234
2022-01-13 $39.67 $39.67 $39.51 $39.58 $39.14 193,939
2022-01-12 $39.69 $39.69 $39.61 $39.67 $39.23 116,652
2022-01-11 $39.35 $39.60 $39.33 $39.60 $39.16 128,860
2022-01-10 $39.41 $39.41 $39.16 $39.41 $38.97 693,436
2022-01-07 $39.56 $39.56 $39.41 $39.51 $39.07 111,889
2022-01-06 $39.55 $39.60 $39.47 $39.58 $39.14 175,612
2022-01-05 $39.91 $39.91 $39.60 $39.64 $39.20 237,718
2022-01-04 $39.83 $39.90 $39.79 $39.84 $39.40 185,366
2022-01-03 $39.96 $39.96 $39.82 $39.82 $39.38 343,557
2021-12-31 $40.02 $40.05 $39.97 $40.01 $39.56 161,718
2021-12-30 $40.04 $40.06 $39.95 $39.95 $39.50 220,085
2021-12-29 $40.10 $40.10 $39.92 $39.92 $39.47 163,885
2021-12-28 $40.13 $40.13 $40.02 $40.02 $39.57 332,055
2021-12-27 $39.95 $40.08 $39.92 $40.08 $39.63 241,003
2021-12-23 $39.92 $39.93 $39.72 $39.92 $39.47 170,040
2021-12-22 $40.03 $40.05 $39.89 $40.05 $39.43 256,435
2021-12-21 $39.79 $39.92 $39.70 $39.92 $39.31 197,047
2021-12-20 $39.70 $39.79 $39.66 $39.67 $39.06 319,752
2021-12-17 $39.86 $39.99 $39.85 $39.85 $39.24 246,292
2021-12-16 $40.10 $40.10 $39.93 $39.99 $39.37 142,231
2021-12-15 $39.96 $40.01 $39.77 $39.94 $39.33 240,829
2021-12-14 $39.91 $39.91 $39.81 $39.81 $39.20 229,956
2021-12-13 $39.99 $40.09 $39.97 $40.01 $39.39 181,345
2021-12-10 $39.98 $40.07 $39.97 $39.97 $39.35 224,052
2021-12-09 $40.04 $40.04 $39.92 $39.92 $39.31 172,777
2021-12-08 $40.10 $40.10 $39.97 $40.00 $39.38 292,129
2021-12-07 $39.96 $40.11 $39.96 $40.03 $39.41 136,743
2021-12-06 $39.81 $39.89 $39.80 $39.87 $39.26 134,263
2021-12-03 $39.87 $39.87 $39.66 $39.74 $39.13 1,213,068
2021-12-02 $39.70 $39.84 $39.67 $39.82 $39.21 192,933
2021-12-01 $39.89 $39.91 $39.60 $39.67 $39.03 239,294
2021-11-30 $39.91 $39.96 $39.68 $39.76 $39.12 165,729
2021-11-29 $39.73 $39.89 $39.72 $39.88 $39.24 109,271
2021-11-26 $39.77 $39.89 $39.68 $39.79 $39.15 95,923
2021-11-24 $39.82 $39.92 $39.69 $39.92 $39.28 112,441
2021-11-23 $39.92 $39.96 $39.82 $39.86 $39.22 64,551
2021-11-22 $40.05 $40.17 $39.94 $39.96 $39.32 121,724
2021-11-19 $40.09 $40.20 $40.09 $40.16 $39.52 68,538
2021-11-18 $40.10 $40.14 $40.05 $40.08 $39.44 93,829
2021-11-17 $40.01 $40.10 $40.01 $40.10 $39.46 114,372
2021-11-16 $40.08 $40.13 $40.02 $40.10 $39.46 71,481
2021-11-15 $40.20 $40.23 $40.01 $40.01 $39.37 131,412
2021-11-12 $40.11 $40.19 $40.10 $40.12 $39.48 153,374
2021-11-11 $40.08 $40.18 $40.04 $40.04 $39.40 165,782
2021-11-10 $40.33 $40.33 $40.03 $40.03 $39.39 123,717
2021-11-09 $40.35 $40.41 $40.31 $40.40 $39.75 126,514
2021-11-08 $40.42 $40.42 $40.28 $40.29 $39.64 124,992
2021-11-05 $40.33 $40.42 $40.27 $40.40 $39.75 75,703
2021-11-04 $40.13 $40.20 $40.13 $40.20 $39.55 59,567
2021-11-03 $40.00 $40.13 $39.99 $40.08 $39.44 107,081
2021-11-02 $39.94 $40.06 $39.94 $40.05 $39.41 125,641
2021-11-01 $39.99 $40.03 $39.90 $39.98 $39.31 156,143
2021-10-29 $39.84 $40.02 $39.84 $40.02 $39.35 150,138
2021-10-28 $39.90 $40.05 $39.90 $40.05 $39.37 108,517
2021-10-27 $39.91 $40.05 $39.91 $39.94 $39.27 100,666
2021-10-26 $39.99 $39.99 $39.86 $39.90 $39.23 93,443
2021-10-25 $39.88 $39.89 $39.80 $39.85 $39.18 68,498
2021-10-22 $39.84 $39.86 $39.74 $39.85 $39.18 71,641
2021-10-21 $39.82 $39.82 $39.67 $39.79 $39.12 127,335
2021-10-20 $39.84 $39.85 $39.75 $39.84 $39.17 53,473
2021-10-19 $39.86 $39.87 $39.74 $39.79 $39.12 660,914
2021-10-18 $39.64 $39.79 $39.62 $39.79 $39.12 287,935
2021-10-15 $39.72 $39.80 $39.71 $39.74 $39.07 88,168
2021-10-14 $39.62 $39.76 $39.59 $39.75 $39.08 80,867
2021-10-13 $39.47 $39.54 $39.41 $39.54 $38.87 50,885
2021-10-12 $39.36 $39.43 $39.28 $39.40 $38.74 85,577
2021-10-11 $39.44 $39.47 $39.32 $39.36 $38.70 59,378
2021-10-08 $39.56 $39.56 $39.38 $39.48 $38.81 61,353
2021-10-07 $39.52 $39.59 $39.47 $39.54 $38.87 115,488
2021-10-06 $39.34 $39.45 $39.23 $39.45 $38.78 74,746
2021-10-05 $39.39 $39.50 $39.37 $39.47 $38.80 108,197
2021-10-04 $39.49 $39.56 $39.35 $39.42 $38.76 324,773
2021-10-01 $39.54 $39.69 $39.43 $39.66 $38.94 123,786
2021-09-30 $39.62 $39.62 $39.46 $39.50 $38.78 77,953
2021-09-29 $39.58 $39.65 $39.52 $39.57 $38.85 80,158
2021-09-28 $39.74 $39.74 $39.53 $39.57 $38.85 203,250
2021-09-27 $39.95 $39.95 $39.85 $39.88 $39.15 121,584
2021-09-24 $39.95 $39.98 $39.90 $39.97 $39.24 56,426
2021-09-23 $40.08 $40.10 $40.01 $40.06 $39.33 100,423
2021-09-22 $39.93 $40.10 $39.91 $40.04 $39.31 167,655
2021-09-21 $39.91 $39.97 $39.87 $39.92 $39.19 95,033
2021-09-20 $39.83 $39.90 $39.71 $39.79 $39.06 148,174
2021-09-17 $40.14 $40.21 $40.01 $40.05 $39.32 73,962
2021-09-16 $40.21 $40.22 $40.11 $40.21 $39.48 94,860
2021-09-15 $40.20 $40.29 $40.16 $40.29 $39.55 211,938
2021-09-14 $40.20 $40.29 $40.19 $40.20 $39.47 52,252
2021-09-13 $40.21 $40.28 $40.17 $40.21 $39.48 86,034
2021-09-10 $40.32 $40.33 $40.15 $40.17 $39.44 60,736
2021-09-09 $40.25 $40.31 $40.18 $40.28 $39.54 58,440
2021-09-08 $40.27 $40.27 $40.16 $40.25 $39.51 48,147
2021-09-07 $40.37 $40.37 $40.21 $40.21 $39.48 83,425
2021-09-03 $40.36 $40.37 $40.28 $40.36 $39.62 59,492
2021-09-02 $40.36 $40.43 $40.32 $40.38 $39.64 101,397
2021-09-01 $40.29 $40.39 $40.29 $40.36 $39.59 148,646
2021-08-31 $40.37 $40.37 $40.26 $40.30 $39.53 70,113
2021-08-30 $40.25 $40.35 $40.23 $40.35 $39.58 102,890
2021-08-27 $40.04 $40.27 $40.04 $40.27 $39.50 113,919
2021-08-26 $40.13 $40.13 $40.04 $40.06 $39.30 66,885
2021-08-25 $40.16 $40.18 $40.09 $40.15 $39.38 88,492
2021-08-24 $40.09 $40.19 $40.09 $40.09 $39.33 151,804
2021-08-23 $40.02 $40.17 $40.00 $40.07 $39.31 73,115
2021-08-20 $39.89 $40.03 $39.89 $40.03 $39.27 86,104
2021-08-19 $39.90 $39.98 $39.84 $39.95 $39.19 119,781
2021-08-18 $40.06 $40.08 $39.97 $39.98 $39.22 108,317
2021-08-17 $40.10 $40.10 $39.99 $40.07 $39.31 110,315
2021-08-16 $40.18 $40.20 $40.10 $40.14 $39.37 142,298
2021-08-13 $40.05 $40.20 $40.04 $40.20 $39.43 70,846
2021-08-12 $40.00 $40.08 $39.98 $40.02 $39.26 57,117
2021-08-11 $39.97 $40.08 $39.97 $40.01 $39.25 68,461
2021-08-10 $40.00 $40.02 $39.96 $40.00 $39.24 131,541
2021-08-09 $40.09 $40.09 $39.97 $40.02 $39.26 52,247
2021-08-06 $40.07 $40.10 $40.02 $40.05 $39.29 132,413
2021-08-05 $40.18 $40.20 $40.12 $40.17 $39.40 54,627
2021-08-04 $40.23 $40.24 $40.11 $40.16 $39.39 46,454
2021-08-03 $40.08 $40.22 $40.08 $40.22 $39.45 75,115
2021-08-02 $40.13 $40.21 $40.10 $40.15 $39.36 79,136
2021-07-30 $40.07 $40.10 $40.02 $40.09 $39.30 50,625
2021-07-29 $40.10 $40.13 $40.06 $40.13 $39.34 57,324
2021-07-28 $40.00 $40.09 $39.92 $40.09 $39.30 133,825
2021-07-27 $40.02 $40.02 $39.89 $40.02 $39.23 103,019
2021-07-26 $40.02 $40.04 $39.93 $40.04 $39.25 59,692
2021-07-23 $39.89 $40.06 $39.89 $40.06 $39.27 63,595
2021-07-22 $39.95 $39.99 $39.87 $39.98 $39.19 42,731
2021-07-21 $39.86 $39.93 $39.82 $39.93 $39.14 50,092
2021-07-20 $39.81 $39.89 $39.74 $39.87 $39.08 99,445
2021-07-19 $39.81 $39.81 $39.65 $39.67 $38.89 150,047
2021-07-16 $39.94 $39.94 $39.80 $39.84 $39.05 68,990
2021-07-15 $39.93 $39.95 $39.86 $39.93 $39.14 68,639
2021-07-14 $39.89 $39.98 $39.89 $39.97 $39.18 58,448
2021-07-13 $39.95 $39.95 $39.82 $39.85 $39.06 51,277
2021-07-12 $39.82 $39.96 $39.82 $39.96 $39.17 78,800
2021-07-09 $39.84 $39.93 $39.80 $39.93 $39.14 99,278
2021-07-08 $39.74 $39.85 $39.66 $39.84 $39.05 125,824
2021-07-07 $39.89 $39.94 $39.84 $39.90 $39.11 117,953
2021-07-06 $39.85 $39.85 $39.76 $39.77 $38.98 63,619
2021-07-02 $39.72 $39.85 $39.72 $39.85 $39.06 80,261
2021-07-01 $39.82 $39.85 $39.75 $39.84 $38.95 59,438
2021-06-30 $39.81 $39.82 $39.75 $39.80 $38.91 120,654
2021-06-29 $39.79 $39.80 $39.75 $39.78 $38.89 104,773
2021-06-28 $39.81 $39.81 $39.74 $39.78 $38.89 111,862
2021-06-25 $39.77 $39.80 $39.67 $39.68 $38.79 87,954
2021-06-24 $39.67 $39.76 $39.66 $39.75 $38.86 83,984
2021-06-23 $39.69 $39.71 $39.58 $39.58 $38.70 100,535
2021-06-22 $39.57 $39.69 $39.50 $39.67 $38.78 56,008
2021-06-21 $39.56 $39.63 $39.48 $39.55 $38.67 51,986
2021-06-18 $39.56 $39.58 $39.47 $39.55 $38.67 77,687
2021-06-17 $39.60 $39.71 $39.56 $39.66 $38.77 64,846
2021-06-16 $39.69 $39.79 $39.57 $39.63 $38.75 130,942
2021-06-15 $39.73 $39.80 $39.69 $39.69 $38.80 149,238
2021-06-14 $39.76 $39.80 $39.73 $39.80 $38.91 110,164
2021-06-11 $39.85 $39.86 $39.75 $39.76 $38.87 58,361
2021-06-10 $39.61 $39.80 $39.61 $39.77 $38.88 84,212
2021-06-09 $39.84 $39.84 $39.67 $39.73 $38.84 194,537
2021-06-08 $39.75 $39.76 $39.64 $39.69 $38.80 66,612
2021-06-07 $39.59 $39.68 $39.58 $39.66 $38.77 76,304
2021-06-04 $39.62 $39.68 $39.53 $39.68 $38.79 64,905
2021-06-03 $39.50 $39.50 $39.37 $39.47 $38.59 62,463
2021-06-02 $39.58 $39.59 $39.52 $39.59 $38.71 95,825
2021-06-01 $39.58 $39.67 $39.50 $39.57 $38.66 87,160
2021-05-28 $39.56 $39.59 $39.47 $39.51 $38.60 127,384
2021-05-27 $39.53 $39.56 $39.42 $39.50 $38.59 64,189
2021-05-26 $39.50 $39.54 $39.43 $39.50 $38.59 103,030
2021-05-25 $39.49 $39.49 $39.40 $39.40 $38.50 91,068
2021-05-24 $39.38 $39.42 $39.32 $39.35 $38.45 130,847
2021-05-21 $39.33 $39.39 $39.24 $39.30 $38.40 79,166
2021-05-20 $39.10 $39.32 $39.10 $39.29 $38.39 55,600
2021-05-19 $39.06 $39.12 $39.00 $39.10 $38.20 64,875
2021-05-18 $39.31 $39.31 $39.17 $39.19 $38.29 142,523
2021-05-17 $39.20 $39.22 $39.11 $39.21 $38.31 61,249
2021-05-14 $39.16 $39.28 $39.11 $39.18 $38.28 139,906
2021-05-13 $38.91 $39.06 $38.91 $39.03 $38.13 138,821
2021-05-12 $39.10 $39.10 $38.83 $38.84 $37.95 86,958
2021-05-11 $39.24 $39.24 $39.09 $39.22 $38.32 77,813
2021-05-10 $39.56 $39.56 $39.35 $39.38 $38.48 146,265
2021-05-07 $39.41 $39.59 $39.41 $39.55 $38.64 124,469
2021-05-06 $39.35 $39.40 $39.26 $39.40 $38.50 112,616
2021-05-05 $39.33 $39.35 $39.28 $39.29 $38.39 46,849
2021-05-04 $39.32 $39.33 $39.11 $39.27 $38.37 105,129
2021-05-03 $39.43 $39.43 $39.30 $39.32 $38.39 88,639
2021-04-30 $39.36 $39.36 $39.22 $39.29 $38.36 73,342
2021-04-29 $39.41 $39.42 $39.26 $39.36 $38.43 70,412
2021-04-28 $39.26 $39.41 $39.26 $39.32 $38.39 109,604
2021-04-27 $39.29 $39.37 $39.27 $39.27 $38.34 84,200
2021-04-26 $39.45 $39.45 $39.36 $39.39 $38.46 71,818
2021-04-23 $39.27 $39.42 $39.27 $39.34 $38.41 114,946
2021-04-22 $39.35 $39.35 $39.18 $39.26 $38.33 94,402
2021-04-21 $39.16 $39.33 $39.09 $39.33 $38.40 71,175
2021-04-20 $39.25 $39.25 $39.09 $39.11 $38.19 134,674
2021-04-19 $39.25 $39.41 $39.21 $39.23 $38.30 149,313
2021-04-16 $39.28 $39.37 $39.23 $39.37 $38.44 138,062
2021-04-15 $39.18 $39.36 $39.18 $39.35 $38.42 106,355
2021-04-14 $39.10 $39.18 $39.08 $39.12 $38.20 128,456
2021-04-13 $39.07 $39.15 $39.01 $39.15 $38.23 154,861
2021-04-12 $39.05 $39.08 $38.98 $39.04 $38.12 567,586
2021-04-09 $39.05 $39.11 $38.98 $39.11 $38.19 88,918
2021-04-08 $39.04 $39.08 $39.00 $39.08 $38.16 242,746
2021-04-07 $38.96 $39.01 $38.90 $38.96 $38.04 261,799
2021-04-06 $39.01 $39.01 $38.89 $38.96 $38.04 652,472
2021-04-05 $38.83 $38.97 $38.82 $38.95 $38.03 746,130
2021-04-01 $38.68 $38.85 $38.68 $38.82 $37.86 397,262
2021-03-31 $38.64 $38.71 $38.61 $38.65 $37.69 239,649
2021-03-30 $38.50 $38.63 $38.49 $38.57 $37.61 41,553
2021-03-29 $38.59 $38.70 $38.53 $38.59 $37.63 133,470
2021-03-26 $38.54 $38.70 $38.49 $38.70 $37.74 117,493
2021-03-25 $38.46 $38.54 $38.37 $38.53 $37.57 90,903
2021-03-24 $38.54 $38.56 $38.42 $38.46 $37.50 76,442
2021-03-23 $38.63 $38.63 $38.46 $38.51 $37.55 86,410
2021-03-22 $38.54 $38.67 $38.53 $38.59 $37.63 88,049
2021-03-19 $38.49 $38.55 $38.37 $38.54 $37.58 92,390
2021-03-18 $38.60 $38.65 $38.42 $38.44 $37.49 166,023
2021-03-17 $38.63 $38.82 $38.53 $38.75 $37.79 109,821
2021-03-16 $38.70 $38.81 $38.65 $38.67 $37.71 129,765
2021-03-15 $38.66 $38.69 $38.58 $38.67 $37.71 629,933
2021-03-12 $38.63 $38.64 $38.53 $38.64 $37.68 104,923
2021-03-11 $38.69 $38.82 $38.65 $38.77 $37.81 111,977
2021-03-10 $38.58 $38.63 $38.45 $38.62 $37.66 134,732
2021-03-09 $38.23 $38.57 $38.14 $38.50 $37.54 356,050
2021-03-08 $38.35 $38.44 $38.21 $38.23 $37.28 92,018
2021-03-05 $38.33 $38.39 $38.05 $38.39 $37.44 103,791
2021-03-04 $38.48 $38.56 $38.14 $38.24 $37.29 302,215
2021-03-03 $38.62 $38.62 $38.48 $38.48 $37.52 117,845
2021-03-02 $38.73 $38.76 $38.63 $38.64 $37.68 143,867
2021-03-01 $38.63 $38.81 $38.57 $38.74 $37.75 112,036
2021-02-26 $38.44 $38.56 $38.26 $38.50 $37.51 126,730
2021-02-25 $38.86 $38.89 $38.31 $38.43 $37.45 192,814
2021-02-24 $38.73 $38.94 $38.63 $38.93 $37.93 104,979
2021-02-23 $38.69 $38.89 $38.60 $38.84 $37.85 181,314
2021-02-22 $38.91 $38.92 $38.80 $38.80 $37.81 124,940
2021-02-19 $38.98 $39.12 $38.95 $38.98 $37.98 117,254
2021-02-18 $39.00 $39.11 $38.91 $39.02 $38.02 80,186
2021-02-17 $39.06 $39.15 $39.01 $39.15 $38.15 105,248
2021-02-16 $39.22 $39.24 $39.10 $39.14 $38.14 110,874
2021-02-12 $39.19 $39.22 $39.12 $39.22 $38.22 162,231
2021-02-11 $39.18 $39.25 $39.12 $39.22 $38.22 98,494
2021-02-10 $39.11 $39.24 $39.10 $39.12 $38.12 108,763
2021-02-09 $39.04 $39.18 $39.04 $39.15 $38.15 109,428
2021-02-08 $39.02 $39.11 $39.02 $39.10 $38.10 105,586
2021-02-05 $39.00 $39.04 $38.97 $39.02 $38.02 89,626
2021-02-04 $38.88 $38.97 $38.85 $38.97 $37.97 82,323
2021-02-03 $38.87 $38.91 $38.81 $38.85 $37.86 125,228
2021-02-02 $38.91 $38.91 $38.76 $38.87 $37.87 126,630
2021-02-01 $38.68 $38.79 $38.60 $38.73 $37.71 352,203
2021-01-29 $38.73 $38.73 $38.51 $38.58 $37.56 137,976
2021-01-28 $38.74 $38.91 $38.74 $38.78 $37.75 88,831
2021-01-27 $39.02 $39.02 $38.68 $38.75 $37.73 172,382
2021-01-26 $39.18 $39.21 $39.05 $39.07 $38.04 112,646
2021-01-25 $39.05 $39.11 $38.93 $39.11 $38.08 139,896
2021-01-22 $39.03 $39.03 $38.93 $39.01 $37.98 135,658
2021-01-21 $39.13 $39.19 $39.02 $39.05 $38.02 225,571
2021-01-20 $39.02 $39.19 $38.99 $39.11 $38.08 132,265
2021-01-19 $38.94 $38.97 $38.83 $38.97 $37.94 144,164
2021-01-15 $38.91 $38.93 $38.75 $38.82 $37.79 185,965
2021-01-14 $38.86 $39.05 $38.86 $38.95 $37.92 382,443
2021-01-13 $38.85 $38.95 $38.81 $38.92 $37.89 146,898
2021-01-12 $38.72 $38.83 $38.69 $38.83 $37.80 121,071
2021-01-11 $38.82 $38.82 $38.76 $38.79 $37.76 150,332
2021-01-08 $38.92 $38.97 $38.82 $38.95 $37.92 153,480
2021-01-07 $38.79 $38.88 $38.76 $38.85 $37.82 168,674
2021-01-06 $38.68 $38.83 $38.63 $38.76 $37.74 208,193
2021-01-05 $38.71 $38.82 $38.65 $38.81 $37.78 469,590
2021-01-04 $38.73 $38.85 $38.59 $38.69 $37.67 206,561
2020-12-31 $38.72 $38.79 $38.69 $38.75 $37.73 96,877
2020-12-30 $38.81 $38.81 $38.68 $38.68 $37.66 118,804
2020-12-29 $38.75 $38.79 $38.58 $38.69 $37.67 464,359
2020-12-28 $38.55 $38.66 $38.55 $38.65 $37.63 140,256
2020-12-24 $38.54 $38.57 $38.49 $38.49 $37.47 551,899
2020-12-23 $38.66 $38.70 $38.56 $38.62 $37.45 199,374
2020-12-22 $38.62 $38.65 $38.53 $38.53 $37.36 165,954
2020-12-21 $38.58 $38.65 $38.45 $38.61 $37.44 115,715
2020-12-18 $38.69 $38.75 $38.66 $38.72 $37.55 102,878
2020-12-17 $38.65 $38.82 $38.65 $38.72 $37.55 141,637
2020-12-16 $38.70 $38.71 $38.58 $38.68 $37.51 112,490
2020-12-15 $38.55 $38.65 $38.53 $38.65 $37.48 91,036
2020-12-14 $38.60 $38.62 $38.51 $38.52 $37.35 68,253
2020-12-11 $38.51 $38.55 $38.45 $38.55 $37.38 123,094
2020-12-10 $38.44 $38.56 $38.41 $38.48 $37.32 138,826
2020-12-09 $38.64 $38.64 $38.38 $38.50 $37.33 103,394
2020-12-08 $38.51 $38.59 $38.48 $38.49 $37.32 111,255
2020-12-07 $38.44 $38.53 $38.44 $38.50 $37.33 96,407
2020-12-04 $38.46 $38.51 $38.40 $38.50 $37.33 177,818
2020-12-03 $38.33 $38.51 $38.33 $38.45 $37.29 168,442
2020-12-02 $38.62 $38.62 $38.30 $38.39 $37.23 128,028
2020-12-01 $38.35 $38.50 $38.35 $38.45 $37.25 341,250
2020-11-30 $38.50 $38.50 $38.25 $38.33 $37.13 190,419
2020-11-27 $38.43 $38.60 $38.39 $38.42 $37.22 37,887
2020-11-25 $38.30 $38.40 $38.27 $38.34 $37.14 84,514
2020-11-24 $38.30 $38.40 $38.22 $38.36 $37.16 130,031
2020-11-23 $38.23 $38.32 $38.15 $38.17 $36.98 139,972
2020-11-20 $38.18 $38.22 $38.11 $38.15 $36.96 157,847
2020-11-19 $38.05 $38.18 $37.99 $38.17 $36.98 274,046
2020-11-18 $38.23 $38.23 $38.05 $38.09 $36.90 105,163
2020-11-17 $38.02 $38.19 $37.96 $38.10 $36.91 113,429
2020-11-16 $38.10 $38.14 $38.03 $38.10 $36.91 166,732
2020-11-13 $37.80 $38.01 $37.80 $37.95 $36.76 116,373
2020-11-12 $37.88 $37.91 $37.75 $37.80 $36.62 153,233
2020-11-11 $37.88 $37.90 $37.79 $37.90 $36.72 113,756
2020-11-10 $37.83 $37.83 $37.70 $37.77 $36.59 152,533
2020-11-09 $38.04 $38.50 $37.77 $37.77 $36.59 415,054
2020-11-06 $37.71 $37.71 $37.56 $37.65 $36.47 141,166
2020-11-05 $37.55 $37.74 $37.55 $37.71 $36.53 223,560
2020-11-04 $37.17 $37.54 $37.17 $37.46 $36.29 110,985
2020-11-03 $37.06 $37.15 $36.88 $37.13 $35.97 186,176
2020-11-02 $36.99 $36.99 $36.84 $36.91 $35.71 138,122
2020-10-30 $36.84 $36.87 $36.65 $36.81 $35.61 167,422
2020-10-29 $36.76 $36.99 $36.76 $36.94 $35.74 211,638
2020-10-28 $37.11 $37.14 $36.77 $36.77 $35.58 134,393
2020-10-27 $37.32 $37.34 $37.26 $37.30 $36.09 88,234
2020-10-26 $37.40 $37.44 $37.17 $37.30 $36.09 125,702
2020-10-23 $37.49 $37.50 $37.38 $37.50 $36.28 65,047
2020-10-22 $37.44 $37.44 $37.30 $37.35 $36.14 94,075
2020-10-21 $37.46 $37.55 $37.41 $37.43 $36.21 246,215
2020-10-20 $37.41 $37.56 $37.41 $37.48 $36.26 86,867
2020-10-19 $37.63 $37.63 $37.40 $37.43 $36.21 73,826
2020-10-16 $37.65 $37.67 $37.55 $37.60 $36.38 459,439
2020-10-15 $37.70 $37.70 $37.41 $37.58 $36.36 105,601
2020-10-14 $37.74 $37.74 $37.60 $37.60 $36.38 103,371
2020-10-13 $37.62 $37.75 $37.62 $37.63 $36.41 233,650
2020-10-12 $37.63 $37.81 $37.63 $37.79 $36.56 81,895
2020-10-09 $37.56 $37.59 $37.49 $37.57 $36.35 117,107
2020-10-08 $37.45 $37.51 $37.39 $37.49 $36.27 72,399
2020-10-07 $37.20 $37.37 $37.20 $37.35 $36.14 75,598
2020-10-06 $37.33 $37.41 $37.17 $37.20 $35.99 90,051
2020-10-05 $37.22 $37.33 $37.17 $37.33 $36.12 132,242
2020-10-02 $37.12 $37.17 $37.03 $37.17 $35.96 183,116
2020-10-01 $37.16 $37.33 $37.16 $37.29 $36.01 68,572
2020-09-30 $37.18 $37.28 $37.15 $37.17 $35.89 70,382
2020-09-29 $37.22 $37.23 $37.14 $37.18 $35.90 246,389
2020-09-28 $37.11 $37.21 $37.11 $37.19 $35.91 131,099
2020-09-25 $36.79 $37.00 $36.70 $37.00 $35.73 56,407
2020-09-24 $36.73 $36.94 $36.70 $36.88 $35.61 84,435
2020-09-23 $37.07 $37.11 $36.81 $36.86 $35.59 87,272
2020-09-22 $37.00 $37.12 $36.94 $37.11 $35.83 107,148
2020-09-21 $37.08 $37.25 $36.91 $37.06 $35.78 290,990
2020-09-18 $37.40 $37.49 $37.23 $37.31 $36.03 150,127
2020-09-17 $37.42 $37.50 $37.35 $37.44 $36.15 89,099
2020-09-16 $37.65 $37.65 $37.50 $37.55 $36.26 87,360
2020-09-15 $37.54 $37.59 $37.50 $37.52 $36.23 370,439
2020-09-14 $37.33 $37.48 $37.33 $37.44 $36.15 77,259
2020-09-11 $37.34 $37.43 $37.17 $37.28 $36.00 61,272
2020-09-10 $37.41 $37.49 $37.15 $37.23 $35.95 72,595
2020-09-09 $37.35 $37.49 $37.28 $37.41 $36.12 106,039
2020-09-08 $37.40 $37.40 $37.11 $37.16 $35.88 135,326
2020-09-04 $37.40 $37.51 $37.20 $37.43 $36.14 122,157
2020-09-03 $37.97 $37.97 $37.50 $37.59 $36.30 133,960
2020-09-02 $37.91 $38.00 $37.76 $37.99 $36.68 91,180
2020-09-01 $37.62 $37.78 $37.62 $37.75 $36.40 137,923
2020-08-31 $37.68 $37.72 $37.50 $37.66 $36.32 485,494
2020-08-28 $37.68 $37.71 $37.54 $37.70 $36.36 59,270
2020-08-27 $37.76 $37.76 $37.53 $37.59 $36.25 91,999
2020-08-26 $37.60 $37.69 $37.50 $37.69 $36.35 61,813
2020-08-25 $37.62 $37.70 $37.47 $37.49 $36.16 99,560
2020-08-24 $37.50 $37.60 $37.47 $37.55 $36.21 213,691
2020-08-21 $37.42 $37.47 $37.30 $37.40 $36.07 74,448
2020-08-20 $37.40 $37.47 $37.24 $37.36 $36.03 122,703
2020-08-19 $37.56 $37.56 $37.40 $37.41 $36.08 107,725
2020-08-18 $37.54 $37.56 $37.42 $37.43 $36.10 61,559
2020-08-17 $37.36 $37.49 $37.36 $37.40 $36.07 127,093
2020-08-14 $37.39 $37.42 $37.27 $37.38 $36.05 277,578
2020-08-13 $37.50 $37.54 $37.35 $37.43 $36.10 116,636
2020-08-12 $37.49 $37.57 $37.44 $37.53 $36.19 64,167
2020-08-11 $37.44 $37.56 $37.33 $37.38 $36.05 158,113
2020-08-10 $37.48 $37.55 $37.42 $37.48 $36.15 97,883
2020-08-07 $37.48 $37.61 $37.40 $37.48 $36.15 60,862
2020-08-06 $37.36 $37.55 $37.36 $37.53 $36.19 56,469
2020-08-05 $37.39 $37.48 $37.39 $37.43 $36.10 309,351
2020-08-04 $37.25 $37.40 $37.24 $37.39 $36.06 128,122
2020-08-03 $37.14 $37.30 $37.14 $37.24 $35.87 83,953
2020-07-31 $37.18 $37.23 $37.02 $37.17 $35.81 64,234
2020-07-30 $37.16 $37.23 $37.02 $37.23 $35.86 105,633
2020-07-29 $37.08 $37.31 $37.06 $37.31 $35.94 129,480
2020-07-28 $37.22 $37.22 $37.05 $37.09 $35.73 64,618
2020-07-27 $37.07 $37.17 $37.06 $37.17 $35.81 182,486
2020-07-24 $37.09 $37.10 $36.97 $37.06 $35.70 105,222
2020-07-23 $37.19 $37.31 $37.07 $37.14 $35.78 96,262
2020-07-22 $37.19 $37.24 $37.15 $37.16 $35.80 115,918
2020-07-21 $37.20 $37.22 $37.10 $37.12 $35.76 116,104
2020-07-20 $37.00 $37.15 $36.95 $37.02 $35.66 139,669
2020-07-17 $36.97 $37.00 $36.87 $36.99 $35.63 64,902
2020-07-16 $36.93 $36.93 $36.80 $36.88 $35.53 111,585
2020-07-15 $36.88 $36.93 $36.81 $36.88 $35.53 131,498
2020-07-14 $36.50 $36.81 $36.50 $36.81 $35.46 110,000
2020-07-13 $36.63 $36.87 $36.51 $36.53 $35.19 104,164
2020-07-10 $36.62 $36.73 $36.51 $36.73 $35.38 96,749
2020-07-09 $36.72 $36.74 $36.48 $36.67 $35.32 124,000
2020-07-08 $36.60 $36.70 $36.50 $36.69 $35.34 135,203
2020-07-07 $36.49 $36.68 $36.49 $36.60 $35.26 143,300
2020-07-06 $36.61 $36.75 $36.57 $36.61 $35.27 169,527
2020-07-02 $36.39 $36.56 $36.35 $36.38 $35.04 126,199
2020-07-01 $36.37 $36.46 $36.33 $36.46 $35.00 114,102
2020-06-30 $36.28 $36.42 $36.21 $36.41 $34.95 188,686
2020-06-29 $36.09 $36.24 $36.04 $36.18 $34.73 125,533
2020-06-26 $36.35 $36.35 $36.06 $36.15 $34.70 286,329
2020-06-25 $36.17 $36.36 $36.11 $36.36 $34.90 77,446
2020-06-24 $36.39 $36.41 $36.04 $36.21 $34.76 195,592
2020-06-23 $36.58 $36.58 $36.43 $36.48 $35.01 308,016
2020-06-22 $36.38 $36.44 $36.30 $36.44 $34.98 186,826
2020-06-19 $36.43 $36.55 $36.25 $36.36 $34.90 221,497
2020-06-18 $36.22 $36.40 $36.11 $36.40 $34.94 177,545
2020-06-17 $36.38 $36.47 $36.30 $36.31 $34.85 296,840
2020-06-16 $36.53 $36.53 $36.28 $36.38 $34.92 102,109
2020-06-15 $35.85 $36.25 $35.79 $36.16 $34.71 105,418
2020-06-12 $36.25 $36.25 $35.87 $36.13 $34.68 94,863
2020-06-11 $36.33 $36.33 $35.83 $35.83 $34.39 133,432
2020-06-10 $36.67 $36.72 $36.52 $36.56 $35.09 111,923
2020-06-09 $36.63 $36.69 $36.55 $36.64 $35.17 163,881
2020-06-08 $36.59 $36.73 $36.53 $36.73 $35.25 270,523
2020-06-05 $36.55 $36.58 $36.45 $36.53 $35.06 400,805
2020-06-04 $36.26 $36.29 $36.16 $36.22 $34.77 154,934
2020-06-03 $36.27 $36.36 $36.24 $36.32 $34.86 389,534
2020-06-02 $36.06 $36.14 $36.03 $36.13 $34.68 203,605
2020-06-01 $35.92 $36.08 $35.92 $35.96 $34.47 122,359
2020-05-29 $35.75 $35.94 $35.72 $35.92 $34.43 125,286
2020-05-28 $35.89 $35.95 $35.74 $35.83 $34.35 162,067
2020-05-27 $35.65 $35.83 $35.62 $35.81 $34.33 596,924
2020-05-26 $35.58 $35.71 $35.52 $35.66 $34.18 204,226
2020-05-22 $35.44 $35.44 $35.31 $35.43 $33.96 38,563
2020-05-21 $35.52 $35.64 $35.36 $35.46 $33.99 103,030
2020-05-20 $35.40 $35.52 $35.35 $35.45 $33.98 121,635
2020-05-19 $35.20 $35.35 $35.17 $35.25 $33.79 151,476
2020-05-18 $35.27 $35.35 $35.19 $35.30 $33.84 233,515
2020-05-15 $34.93 $34.96 $34.81 $34.96 $33.51 47,261
2020-05-14 $34.72 $34.93 $34.57 $34.93 $33.48 81,572
2020-05-13 $35.04 $35.04 $34.76 $34.84 $33.40 137,375
2020-05-12 $35.09 $35.18 $34.95 $34.95 $33.50 361,200
2020-05-11 $35.00 $35.13 $35.00 $35.11 $33.66 125,243
2020-05-08 $35.03 $35.17 $35.03 $35.09 $33.64 256,304
2020-05-07 $34.85 $35.05 $34.85 $35.00 $33.55 135,056
2020-05-06 $34.96 $34.99 $34.75 $34.77 $33.33 92,422
2020-05-05 $34.90 $35.06 $34.90 $34.95 $33.50 288,869
2020-05-04 $34.85 $34.90 $34.75 $34.90 $33.45 301,027
2020-05-01 $34.95 $35.08 $34.80 $34.90 $33.41 746,355
2020-04-30 $35.15 $35.32 $35.09 $35.24 $33.73 174,505
2020-04-29 $35.33 $35.47 $35.23 $35.39 $33.88 393,873
2020-04-28 $35.12 $35.35 $35.00 $35.06 $33.56 305,511
2020-04-27 $35.02 $35.09 $34.95 $35.05 $33.55 419,874
2020-04-24 $34.89 $34.94 $34.76 $34.92 $33.43 69,376
2020-04-23 $34.69 $34.98 $34.69 $34.85 $33.36 66,625
2020-04-22 $34.77 $34.88 $34.67 $34.78 $33.29 79,886
2020-04-21 $34.75 $34.82 $34.44 $34.59 $33.11 226,919
2020-04-20 $34.81 $34.99 $34.78 $34.82 $33.33 273,717
2020-04-17 $34.91 $35.13 $34.85 $35.03 $33.53 402,202
2020-04-16 $34.79 $34.87 $34.70 $34.78 $33.29 361,285
2020-04-15 $34.65 $34.86 $34.60 $34.78 $33.29 144,987
2020-04-14 $34.78 $34.99 $34.78 $34.96 $33.46 110,463
2020-04-13 $34.82 $34.82 $34.51 $34.56 $33.08 225,290
2020-04-09 $34.54 $34.93 $34.54 $34.84 $33.35 115,263
2020-04-08 $34.11 $34.50 $34.09 $34.41 $32.94 142,611
2020-04-07 $34.43 $34.43 $34.05 $34.16 $32.70 244,125
2020-04-06 $33.86 $34.15 $33.73 $34.15 $32.69 284,572
2020-04-03 $33.62 $33.70 $33.30 $33.39 $31.96 79,974
2020-04-02 $33.52 $33.71 $33.30 $33.71 $32.27 114,386
2020-04-01 $33.58 $33.84 $33.43 $33.48 $31.97 273,214
2020-03-31 $34.05 $34.06 $33.77 $33.78 $32.26 86,116
2020-03-30 $33.72 $34.01 $33.69 $33.98 $32.45 136,225
2020-03-27 $33.56 $33.97 $33.48 $33.70 $32.18 342,790
2020-03-26 $33.24 $33.96 $33.24 $33.94 $32.41 262,481
2020-03-25 $32.69 $33.33 $32.42 $33.10 $31.61 164,092
2020-03-24 $32.18 $32.72 $32.09 $32.59 $31.12 247,436
2020-03-23 $31.49 $32.10 $31.11 $31.84 $30.40 374,286
2020-03-20 $31.84 $32.22 $31.39 $31.62 $30.19 145,551
2020-03-19 $31.30 $31.85 $31.16 $31.52 $30.10 774,503
2020-03-18 $32.08 $32.39 $30.54 $31.56 $30.14 325,211
2020-03-17 $32.70 $32.97 $32.41 $32.75 $31.27 338,508
2020-03-16 $32.65 $33.12 $31.51 $32.81 $31.33 631,076
2020-03-13 $33.02 $33.83 $32.90 $33.83 $32.30 216,314
2020-03-12 $33.85 $33.94 $29.00 $33.11 $31.62 461,108
2020-03-11 $35.27 $35.30 $34.62 $34.64 $33.08 208,964
2020-03-10 $35.65 $35.66 $35.26 $35.52 $33.92 399,914
2020-03-09 $35.66 $35.86 $35.32 $35.34 $33.75 201,873
2020-03-06 $36.04 $36.24 $36.03 $36.22 $34.59 82,020
2020-03-05 $36.28 $36.50 $36.16 $36.26 $34.62 83,072
2020-03-04 $36.34 $36.49 $36.24 $36.45 $34.81 80,953
2020-03-03 $36.27 $36.56 $36.05 $36.13 $34.50 135,702
2020-03-02 $35.86 $36.22 $35.86 $36.22 $34.54 200,100
2020-02-28 $35.59 $35.92 $35.47 $35.92 $34.25 240,814
2020-02-27 $36.02 $36.15 $35.87 $35.87 $34.20 232,711
2020-02-26 $36.28 $36.39 $36.21 $36.26 $34.57 198,893
2020-02-25 $36.56 $36.60 $36.19 $36.27 $34.58 158,044
2020-02-24 $36.65 $36.65 $36.50 $36.52 $34.82 105,055
2020-02-21 $36.83 $36.92 $36.83 $36.89 $35.18 54,777
2020-02-20 $36.91 $36.96 $36.83 $36.94 $35.22 56,331
2020-02-19 $36.86 $36.96 $36.86 $36.94 $35.22 49,354
2020-02-18 $36.82 $36.91 $36.80 $36.89 $35.18 72,466
2020-02-14 $36.94 $36.94 $36.85 $36.90 $35.18 56,138
2020-02-13 $36.88 $36.92 $36.82 $36.88 $35.17 37,869
2020-02-12 $36.89 $36.92 $36.86 $36.88 $35.17 60,304
2020-02-11 $36.90 $36.92 $36.83 $36.86 $35.15 47,367
2020-02-10 $36.80 $36.83 $36.75 $36.83 $35.12 91,319
2020-02-07 $36.74 $36.77 $36.70 $36.74 $35.03 61,448
2020-02-06 $36.77 $36.78 $36.70 $36.71 $35.00 43,834
2020-02-05 $36.69 $36.71 $36.62 $36.69 $34.98 75,513
2020-02-04 $36.55 $36.66 $36.53 $36.60 $34.90 66,907
2020-02-03 $36.53 $36.58 $36.50 $36.51 $34.77 88,485
2020-01-31 $36.62 $36.62 $36.41 $36.50 $34.76 537,905
2020-01-30 $36.62 $36.65 $36.52 $36.64 $34.89 64,331
2020-01-29 $36.67 $36.74 $36.54 $36.66 $34.91 70,203
2020-01-28 $36.57 $36.66 $36.53 $36.61 $34.86 194,035
2020-01-27 $36.66 $36.66 $36.48 $36.53 $34.79 106,994
2020-01-24 $36.69 $36.75 $36.63 $36.68 $34.93 99,878
2020-01-23 $36.70 $36.75 $36.62 $36.72 $34.97 119,892
2020-01-22 $36.65 $36.73 $36.65 $36.67 $34.92 147,135
2020-01-21 $36.69 $36.69 $36.61 $36.61 $34.86 126,959
2020-01-17 $36.56 $36.68 $36.56 $36.68 $34.93 87,238
2020-01-16 $36.58 $36.64 $36.55 $36.64 $34.89 69,526
2020-01-15 $36.45 $36.58 $36.45 $36.54 $34.80 46,800
2020-01-14 $36.51 $36.53 $36.45 $36.51 $34.77 54,697
2020-01-13 $36.46 $36.51 $36.40 $36.51 $34.77 80,990
2020-01-10 $36.41 $36.48 $36.41 $36.45 $34.71 75,046
2020-01-09 $36.38 $36.41 $36.33 $36.40 $34.66 91,961
2020-01-08 $36.34 $36.38 $36.32 $36.32 $34.59 69,075
2020-01-07 $36.38 $36.38 $36.33 $36.34 $34.61 71,447
2020-01-06 $36.33 $36.39 $36.28 $36.38 $34.64 66,044
2020-01-03 $36.31 $36.40 $36.14 $36.38 $34.64 68,367
2020-01-02 $36.22 $36.41 $36.22 $36.41 $34.67 177,334
2019-12-31 $36.26 $36.27 $36.18 $36.24 $34.51 81,536
2019-12-30 $36.28 $36.28 $36.17 $36.26 $34.53 76,737
2019-12-27 $36.33 $36.35 $36.28 $36.31 $34.58 113,519
2019-12-26 $36.21 $36.29 $36.19 $36.26 $34.53 60,086
2019-12-24 $36.19 $36.22 $36.12 $36.16 $34.43 41,700
2019-12-23 $36.37 $36.40 $36.32 $36.35 $34.45 91,536
2019-12-20 $36.33 $36.38 $36.27 $36.36 $34.46 68,440
2019-12-19 $36.29 $36.33 $36.25 $36.26 $34.37 74,930
2019-12-18 $36.34 $36.36 $36.27 $36.29 $34.40 130,764
2019-12-17 $36.35 $36.38 $36.30 $36.33 $34.44 72,897
2019-12-16 $36.32 $36.35 $36.28 $36.32 $34.43 119,609
2019-12-13 $36.20 $36.29 $36.15 $36.21 $34.32 41,841
2019-12-12 $36.12 $36.18 $36.03 $36.15 $34.26 59,441
2019-12-11 $36.01 $36.16 $36.01 $36.15 $34.26 45,768
2019-12-10 $36.02 $36.05 $36.00 $36.03 $34.15 75,047
2019-12-09 $36.07 $36.10 $36.03 $36.03 $34.15 51,276
2019-12-06 $36.00 $36.06 $35.96 $36.04 $34.16 81,351
2019-12-05 $35.99 $36.00 $35.87 $35.99 $34.11 70,049
2019-12-04 $35.96 $36.03 $35.96 $35.96 $34.08 77,955
2019-12-03 $35.89 $35.95 $35.79 $35.89 $34.02 137,788
2019-12-02 $36.10 $36.10 $35.87 $35.88 $33.96 94,268
2019-11-29 $36.14 $36.14 $36.06 $36.06 $34.13 271,122
2019-11-27 $36.14 $36.16 $36.05 $36.15 $34.22 139,796
2019-11-26 $36.14 $36.14 $36.04 $36.09 $34.16 336,987
2019-11-25 $35.99 $36.10 $35.99 $36.10 $34.17 72,257
2019-11-22 $36.03 $36.09 $35.91 $35.95 $34.03 89,616
2019-11-21 $35.98 $36.01 $35.90 $35.97 $34.05 98,895
2019-11-20 $35.99 $36.10 $35.96 $36.03 $34.10 72,099
2019-11-19 $36.00 $36.03 $35.98 $36.00 $34.07 89,586
2019-11-18 $36.00 $36.06 $35.93 $35.98 $34.06 85,687
2019-11-15 $35.93 $35.98 $35.81 $35.97 $34.05 71,855
2019-11-14 $35.83 $35.93 $35.81 $35.90 $33.98 65,587
2019-11-13 $35.76 $35.82 $35.76 $35.78 $33.87 59,138
2019-11-12 $35.81 $35.87 $35.72 $35.81 $33.89 87,364
2019-11-11 $35.78 $35.82 $35.70 $35.82 $33.90 70,069
2019-11-08 $35.80 $35.83 $35.74 $35.81 $33.89 103,496
2019-11-07 $35.91 $35.91 $35.80 $35.83 $33.91 57,885
2019-11-06 $35.81 $35.87 $35.81 $35.86 $33.94 58,963
2019-11-05 $35.90 $35.90 $35.80 $35.80 $33.89 93,667
2019-11-04 $36.01 $36.01 $35.86 $35.86 $33.94 152,834
2019-11-01 $35.86 $36.00 $35.86 $35.99 $34.02 41,561
2019-10-31 $35.96 $35.96 $35.80 $35.89 $33.92 43,389
2019-10-30 $35.77 $35.83 $35.72 $35.82 $33.85 55,534
2019-10-29 $35.73 $35.79 $35.72 $35.74 $33.78 45,240
2019-10-28 $35.73 $35.76 $35.70 $35.72 $33.76 66,776
2019-10-25 $35.70 $35.76 $35.70 $35.74 $33.78 70,027
2019-10-24 $35.85 $35.89 $35.72 $35.74 $33.78 46,855
2019-10-23 $35.65 $35.75 $35.65 $35.70 $33.74 45,230
2019-10-22 $35.63 $35.72 $35.62 $35.66 $33.70 52,134
2019-10-21 $35.68 $35.68 $35.60 $35.65 $33.69 69,219
2019-10-18 $35.65 $35.68 $35.61 $35.65 $33.69 37,349
2019-10-17 $35.64 $35.68 $35.60 $35.65 $33.69 55,908
2019-10-16 $35.56 $35.65 $35.56 $35.64 $33.68 50,403
2019-10-15 $35.60 $35.64 $35.54 $35.60 $33.65 52,604
2019-10-14 $35.51 $35.57 $35.49 $35.57 $33.62 108,360
2019-10-11 $35.47 $35.60 $35.47 $35.54 $33.59 62,658
2019-10-10 $35.51 $35.51 $35.39 $35.47 $33.52 36,931
2019-10-09 $35.52 $35.52 $35.42 $35.49 $33.54 39,368
2019-10-08 $35.51 $35.55 $35.40 $35.43 $33.49 63,006
2019-10-07 $35.63 $35.64 $35.52 $35.57 $33.62 90,005
2019-10-04 $35.49 $35.67 $35.49 $35.63 $33.68 62,968
2019-10-03 $35.36 $35.52 $35.34 $35.50 $33.55 76,832
2019-10-02 $35.49 $35.49 $35.29 $35.30 $33.36 73,636
2019-10-01 $35.62 $35.67 $35.54 $35.56 $33.53 45,354
2019-09-30 $35.62 $35.67 $35.56 $35.66 $33.63 88,084
2019-09-27 $35.62 $35.64 $35.54 $35.60 $33.57 18,005
2019-09-26 $35.64 $35.66 $35.60 $35.64 $33.61 413,981
2019-09-25 $35.63 $35.65 $35.55 $35.57 $33.54 60,865
2019-09-24 $35.73 $35.75 $35.59 $35.68 $33.64 384,469
2019-09-23 $35.70 $35.74 $35.63 $35.67 $33.64 301,727
2019-09-20 $35.68 $35.71 $35.64 $35.69 $33.65 41,172
2019-09-19 $35.63 $35.70 $35.57 $35.64 $33.61 46,426
2019-09-18 $35.53 $35.66 $35.52 $35.54 $33.51 62,623
2019-09-17 $35.51 $35.59 $35.48 $35.58 $33.55 60,728
2019-09-16 $35.52 $35.54 $35.47 $35.54 $33.51 96,485
2019-09-13 $35.60 $35.64 $35.47 $35.50 $33.48 132,189
2019-09-12 $35.68 $35.68 $35.58 $35.60 $33.57 42,000
2019-09-11 $35.53 $35.59 $35.52 $35.59 $33.56 58,427
2019-09-10 $35.59 $35.59 $35.46 $35.52 $33.49 241,034
2019-09-09 $35.68 $35.73 $35.60 $35.64 $33.61 71,524
2019-09-06 $35.74 $35.75 $35.64 $35.73 $33.69 73,993
2019-09-05 $35.68 $35.69 $35.62 $35.64 $33.61 50,025
2019-09-04 $35.60 $35.71 $35.55 $35.67 $33.64 44,608
2019-09-03 $35.55 $35.60 $35.49 $35.58 $33.49 83,595
2019-08-30 $35.57 $35.67 $35.51 $35.61 $33.52 69,475
2019-08-29 $35.53 $35.58 $35.52 $35.57 $33.48 57,745
2019-08-28 $35.36 $35.50 $35.36 $35.47 $33.39 132,451
2019-08-27 $35.40 $35.47 $35.37 $35.38 $33.30 74,169
2019-08-26 $35.35 $35.39 $35.30 $35.38 $33.30 75,653
2019-08-23 $35.39 $35.43 $35.25 $35.28 $33.21 45,013
2019-08-22 $35.50 $35.50 $35.35 $35.40 $33.32 130,046
2019-08-21 $35.48 $35.51 $35.44 $35.46 $33.38 78,359
2019-08-20 $35.40 $35.45 $35.37 $35.42 $33.34 101,565
2019-08-19 $35.45 $35.45 $35.38 $35.40 $33.32 59,392
2019-08-16 $35.26 $35.38 $35.26 $35.38 $33.30 34,657
2019-08-15 $35.11 $35.27 $35.11 $35.27 $33.20 40,558
2019-08-14 $35.26 $35.26 $35.12 $35.13 $33.07 79,412
2019-08-13 $35.20 $35.36 $35.18 $35.33 $33.26 93,662
2019-08-12 $35.22 $35.29 $35.20 $35.25 $33.18 359,222
2019-08-09 $35.36 $35.37 $35.26 $35.29 $33.22 58,589
2019-08-08 $35.28 $35.39 $35.21 $35.32 $33.25 139,100
2019-08-07 $35.16 $35.27 $35.08 $35.18 $33.12 27,751
2019-08-06 $35.11 $35.21 $35.02 $35.21 $33.14 71,550
2019-08-05 $35.00 $35.11 $34.94 $35.05 $32.99 52,649
2019-08-02 $35.31 $35.34 $35.16 $35.25 $33.18 58,806
2019-08-01 $35.30 $35.49 $35.30 $35.36 $33.23 45,973
2019-07-31 $35.36 $35.41 $35.20 $35.31 $33.18 36,387
2019-07-30 $35.35 $35.40 $35.31 $35.38 $33.25 172,758
2019-07-29 $35.41 $35.47 $35.37 $35.43 $33.30 80,975
2019-07-26 $35.41 $35.41 $35.36 $35.40 $33.27 34,115
2019-07-25 $35.41 $35.41 $35.34 $35.36 $33.23 53,298
2019-07-24 $35.33 $35.45 $35.33 $35.41 $33.28 30,359
2019-07-23 $35.34 $35.41 $35.30 $35.34 $33.21 36,143
2019-07-22 $35.33 $35.38 $35.29 $35.35 $33.22 60,723
2019-07-19 $35.34 $35.39 $35.27 $35.29 $33.16 39,069
2019-07-18 $35.25 $35.38 $35.20 $35.37 $33.24 79,595
2019-07-17 $35.30 $35.30 $35.20 $35.30 $33.17 46,065
2019-07-16 $35.30 $35.30 $35.21 $35.25 $33.13 95,356
2019-07-15 $35.29 $35.32 $35.25 $35.26 $33.14 120,310
2019-07-12 $35.25 $35.27 $35.23 $35.27 $33.15 50,936
2019-07-11 $35.30 $35.30 $35.19 $35.24 $33.12 122,679
2019-07-10 $35.30 $35.30 $35.25 $35.30 $33.17 85,050
2019-07-09 $35.19 $35.23 $35.16 $35.19 $33.07 36,567
2019-07-08 $35.30 $35.30 $35.22 $35.27 $33.15 42,971
2019-07-05 $35.28 $35.38 $35.21 $35.30 $33.17 41,050
2019-07-03 $35.39 $35.45 $35.34 $35.42 $33.29 29,432
2019-07-02 $35.31 $35.36 $35.23 $35.30 $33.17 81,708
2019-07-01 $35.44 $35.55 $35.40 $35.45 $33.15 54,561
2019-06-28 $35.28 $35.39 $35.28 $35.39 $33.09 31,440
2019-06-27 $35.26 $35.33 $35.23 $35.33 $33.04 73,081
2019-06-26 $35.28 $35.33 $35.22 $35.23 $32.95 145,790
2019-06-25 $35.38 $35.38 $35.26 $35.28 $32.99 71,352
2019-06-24 $35.35 $35.37 $35.30 $35.34 $33.05 53,600
2019-06-21 $35.32 $35.35 $35.30 $35.30 $33.01 93,627
2019-06-20 $35.37 $35.48 $35.36 $35.42 $33.12 62,371
2019-06-19 $35.13 $35.26 $35.08 $35.20 $32.92 41,553
2019-06-18 $35.06 $35.14 $35.06 $35.11 $32.83 52,247
2019-06-17 $34.91 $34.94 $34.86 $34.92 $32.66 66,832
2019-06-14 $34.96 $34.96 $34.86 $34.92 $32.66 80,111
2019-06-13 $34.89 $34.97 $34.87 $34.95 $32.68 98,398
2019-06-12 $34.86 $34.97 $34.83 $34.87 $32.61 35,985
2019-06-11 $34.89 $34.99 $34.88 $34.91 $32.65 75,601
2019-06-10 $34.91 $34.94 $34.84 $34.84 $32.58 51,270
2019-06-07 $34.81 $34.93 $34.81 $34.89 $32.63 33,504
2019-06-06 $34.70 $34.73 $34.62 $34.71 $32.46 57,666
2019-06-05 $34.63 $34.68 $34.61 $34.67 $32.42 53,964
2019-06-04 $34.56 $34.62 $34.46 $34.61 $32.37 49,251
2019-06-03 $34.44 $34.55 $34.44 $34.49 $32.19 63,975
2019-05-31 $34.35 $34.52 $34.32 $34.46 $32.17 266,507
2019-05-30 $34.42 $34.48 $34.42 $34.44 $32.15 19,131
2019-05-29 $34.42 $34.43 $34.34 $34.41 $32.12 36,390
2019-05-28 $34.45 $34.53 $34.44 $34.45 $32.16 26,335
2019-05-24 $34.49 $34.49 $34.40 $34.45 $32.16 35,755
2019-05-23 $34.35 $34.44 $34.33 $34.41 $32.12 36,507
2019-05-22 $34.45 $34.50 $34.42 $34.42 $32.13 71,126
2019-05-21 $34.41 $34.52 $34.41 $34.47 $32.18 42,850
2019-05-20 $34.44 $34.49 $34.37 $34.41 $32.12 28,291
2019-05-17 $34.50 $34.55 $34.45 $34.46 $32.17 25,126
2019-05-16 $34.46 $34.62 $34.46 $34.55 $32.25 31,329
2019-05-15 $34.36 $34.51 $34.36 $34.45 $32.16 31,326
2019-05-14 $34.32 $34.44 $34.32 $34.39 $32.10 54,082
2019-05-13 $34.40 $34.48 $34.26 $34.32 $32.04 76,274
2019-05-10 $34.47 $34.54 $34.40 $34.49 $32.19 57,783
2019-05-09 $34.47 $34.50 $34.40 $34.50 $32.20 40,935
2019-05-08 $34.57 $34.62 $34.54 $34.54 $32.24 45,322
2019-05-07 $34.61 $34.65 $34.53 $34.59 $32.29 122,798
2019-05-06 $34.64 $34.74 $34.53 $34.69 $32.38 39,816
2019-05-03 $34.66 $34.77 $34.66 $34.77 $32.46 61,245
2019-05-02 $34.66 $34.71 $34.56 $34.58 $32.28 41,430
2019-05-01 $34.81 $34.91 $34.79 $34.79 $32.42 30,107
2019-04-30 $34.77 $34.83 $34.76 $34.80 $32.42 34,290
2019-04-29 $34.75 $34.81 $34.75 $34.81 $32.43 66,589
2019-04-26 $34.70 $34.81 $34.70 $34.75 $32.38 51,290
2019-04-25 $34.75 $34.75 $34.64 $34.68 $32.31 45,821
2019-04-24 $34.77 $34.79 $34.72 $34.73 $32.36 63,726
2019-04-23 $34.66 $34.72 $34.62 $34.72 $32.35 43,670
2019-04-22 $34.59 $34.66 $34.59 $34.63 $32.27 37,332
2019-04-18 $34.68 $34.68 $34.60 $34.66 $32.29 59,684
2019-04-17 $34.68 $34.73 $34.60 $34.63 $32.27 22,534
2019-04-16 $34.64 $34.70 $34.61 $34.61 $32.25 36,984
2019-04-15 $34.67 $34.75 $34.62 $34.66 $32.29 58,243
2019-04-12 $34.63 $34.68 $34.60 $34.66 $32.29 31,396
2019-04-11 $34.65 $34.65 $34.59 $34.64 $32.28 26,817
2019-04-10 $34.60 $34.65 $34.59 $34.65 $32.28 51,965
2019-04-09 $34.56 $34.59 $34.55 $34.59 $32.23 30,669
2019-04-08 $34.62 $34.62 $34.54 $34.58 $32.22 63,870
2019-04-05 $34.57 $34.63 $34.53 $34.62 $32.26 32,090
2019-04-04 $34.51 $34.56 $34.50 $34.56 $32.20 31,534
2019-04-03 $34.51 $34.55 $34.48 $34.51 $32.15 162,709
2019-04-02 $34.50 $34.50 $34.45 $34.49 $32.14 53,467
2019-04-01 $34.62 $34.62 $34.52 $34.56 $32.12 56,250
2019-03-29 $34.50 $34.52 $34.44 $34.52 $32.09 68,397
2019-03-28 $34.45 $34.46 $34.38 $34.46 $32.03 28,184
2019-03-27 $34.44 $34.48 $34.37 $34.45 $32.02 35,197
2019-03-26 $34.39 $34.45 $34.37 $34.37 $31.95 42,399
2019-03-25 $34.32 $34.37 $34.27 $34.30 $31.88 34,284
2019-03-22 $34.45 $34.45 $34.33 $34.34 $31.92 35,242
2019-03-21 $34.39 $34.47 $34.32 $34.47 $32.04 44,738
2019-03-20 $34.32 $34.43 $34.23 $34.39 $31.97 51,032
2019-03-19 $34.37 $34.39 $34.26 $34.31 $31.89 145,526
2019-03-18 $34.27 $34.34 $34.23 $34.34 $31.92 45,783
2019-03-15 $34.13 $34.24 $34.13 $34.24 $31.83 29,727
2019-03-14 $34.13 $34.15 $34.09 $34.12 $31.71 18,862
2019-03-13 $34.11 $34.16 $34.09 $34.12 $31.71 55,033
2019-03-12 $34.06 $34.11 $34.02 $34.07 $31.67 56,711
2019-03-11 $33.90 $34.05 $33.90 $34.05 $31.65 33,765
2019-03-08 $33.78 $33.86 $33.76 $33.86 $31.47 78,932
2019-03-07 $33.95 $33.95 $33.85 $33.86 $31.47 47,931
2019-03-06 $33.99 $33.99 $33.92 $33.96 $31.57 52,794
2019-03-05 $33.98 $33.98 $33.90 $33.96 $31.57 28,460
2019-03-04 $34.02 $34.02 $33.90 $33.96 $31.57 39,533
2019-03-01 $34.01 $34.07 $33.98 $33.99 $31.54 73,862
2019-02-28 $34.06 $34.06 $33.93 $34.00 $31.55 42,787
2019-02-27 $34.02 $34.07 $33.98 $34.06 $31.60 56,296
2019-02-26 $34.03 $34.15 $34.01 $34.09 $31.63 98,984
2019-02-25 $34.10 $34.12 $34.07 $34.08 $31.62 36,767
2019-02-22 $33.98 $34.08 $33.95 $34.06 $31.60 43,115
2019-02-21 $33.99 $33.99 $33.91 $33.92 $31.48 50,404
2019-02-20 $34.01 $34.04 $33.97 $33.98 $31.53 34,034
2019-02-19 $33.91 $34.01 $33.89 $34.01 $31.56 41,481
2019-02-15 $33.84 $33.89 $33.84 $33.88 $31.43 45,974
2019-02-14 $33.78 $33.83 $33.75 $33.79 $31.35 60,280
2019-02-13 $33.76 $33.85 $33.72 $33.72 $31.29 75,077
2019-02-12 $33.72 $33.77 $33.70 $33.76 $31.32 177,443
2019-02-11 $33.66 $33.70 $33.63 $33.65 $31.22 65,168
2019-02-08 $33.58 $33.65 $33.58 $33.65 $31.22 46,826
2019-02-07 $33.71 $33.71 $33.57 $33.64 $31.21 72,560
2019-02-06 $33.79 $33.80 $33.69 $33.72 $31.29 53,071
2019-02-05 $33.75 $33.79 $33.72 $33.76 $31.32 130,156
2019-02-04 $33.61 $33.67 $33.57 $33.67 $31.24 142,523
2019-02-01 $33.77 $33.78 $33.65 $33.67 $31.18 108,008
2019-01-31 $33.62 $33.75 $33.60 $33.74 $31.24 186,538
2019-01-30 $33.42 $33.62 $33.42 $33.58 $31.10 195,106
2019-01-29 $33.43 $33.45 $33.38 $33.41 $30.94 191,752
2019-01-28 $33.39 $33.39 $33.31 $33.38 $30.91 581,645
2019-01-25 $33.45 $33.48 $33.42 $33.46 $30.98 155,747
2019-01-24 $33.31 $33.47 $33.31 $33.34 $30.87 319,557
2019-01-23 $33.27 $33.39 $33.24 $33.28 $30.82 187,343
2019-01-22 $33.37 $33.40 $33.22 $33.27 $30.81 633,067
2019-01-18 $33.31 $33.41 $33.31 $33.37 $30.90 158,554
2019-01-17 $33.15 $33.30 $33.15 $33.25 $30.79 176,309
2019-01-16 $33.11 $33.25 $33.10 $33.24 $30.78 75,449
2019-01-15 $33.06 $33.17 $33.06 $33.14 $30.69 89,353
2019-01-14 $33.04 $33.11 $33.04 $33.11 $30.66 352,080
2019-01-11 $33.12 $33.15 $33.08 $33.10 $30.65 1,275,188
2019-01-10 $33.04 $33.16 $33.00 $33.15 $30.70 130,921
2019-01-09 $33.01 $33.18 $33.01 $33.14 $30.69 73,687
2019-01-08 $33.06 $33.06 $32.94 $33.00 $30.56 355,547
2019-01-07 $32.95 $33.03 $32.90 $32.96 $30.52 171,163
2019-01-04 $32.77 $32.95 $32.74 $32.92 $30.48 113,800
2019-01-03 $32.67 $32.74 $32.60 $32.65 $30.23 68,641
2019-01-02 $32.64 $32.79 $32.62 $32.79 $30.36 309,019
2018-12-31 $32.82 $32.91 $32.63 $32.72 $30.30 397,950
2018-12-28 $32.73 $32.76 $32.57 $32.63 $30.22 796,351
2018-12-27 $32.85 $32.85 $32.48 $32.74 $30.18 592,083
2018-12-26 $32.36 $32.68 $32.33 $32.68 $30.13 513,835
2018-12-24 $32.58 $32.65 $32.36 $32.37 $29.84 104,725
2018-12-21 $32.68 $32.79 $32.49 $32.56 $30.02 626,639
2018-12-20 $32.79 $32.87 $32.61 $32.73 $30.17 279,260
2018-12-19 $33.00 $33.05 $32.77 $32.85 $30.28 212,168
2018-12-18 $32.94 $33.06 $32.86 $32.94 $30.37 463,381
2018-12-17 $33.03 $33.03 $32.83 $32.87 $30.30 413,862
2018-12-14 $33.01 $33.15 $32.97 $32.97 $30.39 173,854
2018-12-13 $33.24 $33.24 $33.10 $33.10 $30.51 409,622
2018-12-12 $33.20 $33.24 $33.09 $33.15 $30.56 335,926
2018-12-11 $33.18 $33.18 $33.01 $33.04 $30.46 1,364,052
2018-12-10 $33.05 $33.09 $32.86 $32.99 $30.41 240,177
2018-12-07 $33.24 $33.25 $33.00 $33.08 $30.49 136,393
2018-12-06 $33.04 $33.21 $33.02 $33.21 $30.61 142,759
2018-12-04 $33.46 $33.51 $33.18 $33.23 $30.63 79,059
2018-12-03 $33.47 $33.56 $33.38 $33.54 $30.87 105,810
2018-11-30 $33.24 $33.41 $33.24 $33.35 $30.69 102,328
2018-11-29 $33.32 $33.42 $33.27 $33.36 $30.70 167,546
2018-11-28 $33.09 $33.35 $33.08 $33.30 $30.65 107,383
2018-11-27 $33.02 $33.14 $33.00 $33.09 $30.45 142,304
2018-11-26 $33.06 $33.16 $33.03 $33.11 $30.47 191,618
2018-11-23 $32.95 $33.06 $32.88 $32.99 $30.36 96,017
2018-11-21 $32.99 $33.09 $32.95 $33.04 $30.41 68,305
2018-11-20 $32.99 $33.07 $32.88 $32.92 $30.30 102,493
2018-11-19 $33.27 $33.33 $33.10 $33.10 $30.46 69,294
2018-11-16 $33.15 $33.29 $33.15 $33.27 $30.62 75,835
2018-11-15 $33.04 $33.22 $33.04 $33.19 $30.54 82,669
2018-11-14 $33.16 $33.31 $33.11 $33.13 $30.49 34,149
2018-11-13 $33.15 $33.25 $33.08 $33.15 $30.51 46,321
2018-11-12 $33.30 $33.38 $33.09 $33.13 $30.49 272,425
2018-11-09 $33.35 $33.35 $33.21 $33.28 $30.63 88,565
2018-11-08 $33.45 $33.51 $33.37 $33.38 $30.72 46,218
2018-11-07 $33.36 $33.48 $33.34 $33.46 $30.79 266,710
2018-11-06 $33.23 $33.32 $33.19 $33.28 $30.63 107,238
2018-11-05 $33.20 $33.24 $33.13 $33.22 $30.57 64,087
2018-11-02 $33.26 $33.34 $33.09 $33.16 $30.52 44,185
2018-11-01 $33.16 $33.35 $33.14 $33.27 $30.56 98,905
2018-10-31 $33.11 $33.19 $33.10 $33.12 $30.43 41,885
2018-10-30 $32.94 $33.07 $32.93 $33.06 $30.37 96,379
2018-10-29 $33.11 $33.26 $32.90 $32.93 $30.25 73,385
2018-10-26 $33.00 $33.10 $32.91 $33.06 $30.37 81,983
2018-10-25 $32.98 $33.12 $32.95 $33.11 $30.42 57,662
2018-10-24 $33.19 $33.25 $32.90 $32.91 $30.23 27,716
2018-10-23 $33.12 $33.26 $33.07 $33.24 $30.54 383,591
2018-10-22 $33.31 $33.45 $33.22 $33.22 $30.52 108,659
2018-10-19 $33.30 $33.39 $33.23 $33.25 $30.55 41,760
2018-10-18 $33.35 $33.41 $33.23 $33.28 $30.57 41,525
2018-10-17 $33.46 $33.53 $33.40 $33.44 $30.72 56,377
2018-10-16 $33.36 $33.52 $33.36 $33.47 $30.75 64,005
2018-10-15 $33.28 $33.38 $33.27 $33.33 $30.62 29,453
2018-10-12 $33.39 $33.45 $33.23 $33.29 $30.58 183,768
2018-10-11 $33.36 $33.42 $33.14 $33.26 $30.55 110,626
2018-10-10 $33.63 $33.63 $33.35 $33.35 $30.64 70,498
2018-10-09 $33.64 $33.73 $33.61 $33.65 $30.91 49,254
2018-10-08 $33.62 $33.69 $33.58 $33.64 $30.90 95,760
2018-10-05 $33.77 $33.81 $33.62 $33.68 $30.94 36,783
2018-10-04 $33.89 $33.94 $33.75 $33.79 $31.04 26,533
2018-10-03 $34.06 $34.07 $33.97 $33.99 $31.23 103,611
2018-10-02 $34.07 $34.13 $34.02 $34.04 $31.27 36,917
2018-10-01 $34.22 $34.25 $34.11 $34.17 $31.32 52,744
2018-09-28 $34.18 $34.23 $34.15 $34.19 $31.34 39,386
2018-09-27 $34.15 $34.23 $34.14 $34.18 $31.33 23,802
2018-09-26 $34.19 $34.25 $34.13 $34.19 $31.34 63,561
2018-09-25 $34.24 $34.24 $34.12 $34.17 $31.32 34,887
2018-09-24 $34.18 $34.18 $34.10 $34.17 $31.32 54,330
2018-09-21 $34.20 $34.24 $34.17 $34.19 $31.34 25,070
2018-09-20 $34.17 $34.24 $34.12 $34.22 $31.36 40,806
2018-09-19 $34.07 $34.14 $34.06 $34.12 $31.27 25,241
2018-09-18 $34.05 $34.13 $34.05 $34.06 $31.22 91,843
2018-09-17 $34.06 $34.13 $34.04 $34.04 $31.20 50,811
2018-09-14 $34.12 $34.15 $34.05 $34.05 $31.21 35,914
2018-09-13 $34.11 $34.17 $34.08 $34.13 $31.28 30,398
2018-09-12 $33.98 $34.10 $33.98 $34.06 $31.22 25,472
2018-09-11 $33.99 $34.01 $33.94 $33.97 $31.13 57,158
2018-09-10 $33.99 $34.04 $33.98 $33.98 $31.14 53,003
2018-09-07 $33.94 $34.03 $33.94 $33.97 $31.13 38,135
2018-09-06 $34.06 $34.15 $34.04 $34.04 $31.20 106,643
2018-09-05 $34.09 $34.13 $34.03 $34.04 $31.20 34,055
2018-09-04 $34.27 $34.30 $34.15 $34.18 $31.27 33,672
2018-08-31 $34.32 $34.35 $34.28 $34.35 $31.43 25,455
2018-08-30 $34.31 $34.38 $34.26 $34.27 $31.35 29,360
2018-08-29 $34.30 $34.41 $34.30 $34.38 $31.45 43,869
2018-08-28 $34.33 $34.39 $34.30 $34.30 $31.38 35,876
2018-08-27 $34.31 $34.41 $34.30 $34.37 $31.45 41,659
2018-08-24 $34.22 $34.32 $34.19 $34.30 $31.38 27,775
2018-08-23 $34.28 $34.34 $34.21 $34.22 $31.31 39,303
2018-08-22 $34.28 $34.30 $34.25 $34.28 $31.36 20,495
2018-08-21 $34.19 $34.27 $34.18 $34.23 $31.32 47,728
2018-08-20 $34.10 $34.25 $34.10 $34.18 $31.27 36,734
2018-08-17 $34.07 $34.17 $34.04 $34.10 $31.20 30,788
2018-08-16 $34.01 $34.17 $34.01 $34.02 $31.13 23,921
2018-08-15 $34.00 $34.04 $33.92 $33.94 $31.05 74,788
2018-08-14 $34.03 $34.09 $34.01 $34.07 $31.17 54,739
2018-08-13 $34.04 $34.09 $34.01 $34.03 $31.13 38,805
2018-08-10 $34.09 $34.14 $34.06 $34.08 $31.18 40,972
2018-08-09 $34.20 $34.20 $34.16 $34.20 $31.29 22,008
2018-08-08 $34.17 $34.24 $34.05 $34.19 $31.28 51,616
2018-08-07 $34.08 $34.20 $34.08 $34.17 $31.26 25,178
2018-08-06 $34.09 $34.17 $34.07 $34.13 $31.23 49,725
2018-08-03 $33.99 $34.19 $33.99 $34.19 $31.28 24,346
2018-08-02 $33.99 $34.09 $33.96 $34.06 $31.16 34,534
2018-08-01 $34.09 $34.17 $34.07 $34.15 $31.19 26,602
2018-07-31 $34.15 $34.22 $34.14 $34.16 $31.20 34,265
2018-07-30 $34.14 $34.19 $34.13 $34.13 $31.17 38,072
2018-07-27 $34.25 $34.25 $34.17 $34.21 $31.25 14,551
2018-07-26 $34.22 $34.25 $34.15 $34.21 $31.25 41,989
2018-07-25 $34.08 $34.25 $34.08 $34.25 $31.28 76,714
2018-07-24 $34.07 $34.12 $34.04 $34.09 $31.14 41,099
2018-07-23 $34.08 $34.10 $34.03 $34.06 $31.11 26,854
2018-07-20 $34.08 $34.16 $34.08 $34.10 $31.15 30,199
2018-07-19 $34.05 $34.16 $34.05 $34.11 $31.16 25,999
2018-07-18 $34.10 $34.17 $34.08 $34.11 $31.16 49,226
2018-07-17 $34.06 $34.17 $34.04 $34.11 $31.16 91,604
2018-07-16 $34.13 $34.16 $34.07 $34.10 $31.15 32,989
2018-07-13 $34.08 $34.15 $34.07 $34.12 $31.17 39,580
2018-07-12 $34.02 $34.12 $34.00 $34.08 $31.13 60,318
2018-07-11 $34.02 $34.09 $33.93 $33.98 $31.04 35,625
2018-07-10 $34.12 $34.13 $34.02 $34.12 $31.17 36,913
2018-07-09 $34.02 $34.12 $34.02 $34.08 $31.13 38,357
2018-07-06 $33.90 $34.06 $33.87 $34.02 $31.07 45,389
2018-07-05 $33.81 $33.90 $33.81 $33.87 $30.94 35,543
2018-07-03 $33.80 $33.87 $33.73 $33.73 $30.81 25,924
2018-07-02 $33.78 $33.93 $33.78 $33.93 $30.85 55,536
2018-06-29 $33.92 $34.05 $33.92 $34.00 $30.91 27,419
2018-06-28 $33.89 $33.95 $33.83 $33.94 $30.86 50,378
2018-06-27 $33.96 $34.01 $33.84 $33.89 $30.81 33,768
2018-06-26 $33.88 $33.97 $33.86 $33.90 $30.82 36,420
2018-06-25 $34.01 $34.03 $33.85 $33.92 $30.84 28,412
2018-06-22 $34.06 $34.10 $34.02 $34.02 $30.93 23,265
2018-06-21 $34.04 $34.08 $33.95 $34.00 $30.91 52,013
2018-06-20 $34.10 $34.13 $34.03 $34.03 $30.94 64,207
2018-06-19 $34.02 $34.08 $33.98 $34.08 $30.99 38,286
2018-06-18 $34.10 $34.14 $34.05 $34.12 $31.02 45,905
2018-06-15 $34.22 $34.22 $34.11 $34.15 $31.05 29,010
2018-06-14 $34.20 $34.22 $34.15 $34.21 $31.10 48,955
2018-06-13 $34.12 $34.19 $34.12 $34.15 $31.05 53,691
2018-06-12 $34.14 $34.17 $34.08 $34.09 $30.99 37,092
2018-06-11 $34.12 $34.20 $34.11 $34.14 $31.04 67,366
2018-06-08 $34.11 $34.19 $34.09 $34.15 $31.05 30,596
2018-06-07 $34.13 $34.19 $34.10 $34.11 $31.01 27,403
2018-06-06 $34.08 $34.15 $34.06 $34.15 $31.05 29,528
2018-06-05 $34.13 $34.15 $34.07 $34.12 $31.02 29,449
2018-06-04 $34.16 $34.17 $34.09 $34.09 $30.99 32,357
2018-06-01 $34.07 $34.17 $34.07 $34.17 $31.02 29,489
2018-05-31 $34.12 $34.16 $34.06 $34.07 $30.93 43,013
2018-05-30 $34.04 $34.15 $34.04 $34.14 $31.00 25,562
2018-05-29 $34.08 $34.10 $33.99 $34.08 $30.94 43,060
2018-05-25 $34.11 $34.15 $34.07 $34.12 $30.98 31,715
2018-05-24 $34.09 $34.12 $34.03 $34.09 $30.95 29,420
2018-05-23 $34.00 $34.11 $33.96 $34.07 $30.93 41,595
2018-05-22 $34.08 $34.13 $34.05 $34.06 $30.92 36,236
2018-05-21 $34.02 $34.09 $34.02 $34.07 $30.93 35,848
2018-05-18 $33.96 $33.99 $33.93 $33.95 $30.82 39,095
2018-05-17 $34.02 $34.02 $33.94 $34.01 $30.88 39,462
2018-05-16 $34.01 $34.03 $33.97 $34.01 $30.88 28,044
2018-05-15 $34.11 $34.11 $33.93 $33.95 $30.82 37,829
2018-05-14 $34.13 $34.20 $34.13 $34.14 $31.00 152,870
2018-05-11 $34.19 $34.20 $34.14 $34.18 $31.03 35,500
2018-05-10 $34.08 $34.15 $34.07 $34.13 $30.99 71,064
2018-05-09 $33.91 $34.01 $33.91 $34.00 $30.87 71,951
2018-05-08 $33.96 $33.97 $33.87 $33.95 $30.82 33,599
2018-05-07 $33.95 $34.01 $33.95 $33.96 $30.83 54,654
2018-05-04 $33.89 $34.01 $33.87 $34.01 $30.88 62,617
2018-05-03 $33.86 $33.94 $33.79 $33.87 $30.75 48,029
2018-05-02 $33.96 $33.97 $33.85 $33.85 $30.73 29,127
2018-05-01 $34.06 $34.06 $33.88 $33.97 $30.80 55,014
2018-04-30 $34.03 $34.14 $34.00 $34.00 $30.82 30,470
2018-04-27 $34.13 $34.13 $34.03 $34.09 $30.91 33,062
2018-04-26 $33.96 $34.08 $33.92 $34.07 $30.89 25,944
2018-04-25 $33.91 $33.95 $33.81 $33.94 $30.77 33,750
2018-04-24 $34.10 $34.10 $33.90 $33.95 $30.78 41,810
2018-04-23 $34.11 $34.12 $33.99 $34.02 $30.84 104,891
2018-04-20 $34.22 $34.22 $34.08 $34.12 $30.93 51,361
2018-04-19 $34.30 $34.30 $34.17 $34.24 $31.04 37,358
2018-04-18 $34.41 $34.41 $34.30 $34.34 $31.13 47,994
2018-04-17 $34.31 $34.35 $34.25 $34.33 $31.12 22,758
2018-04-16 $34.21 $34.27 $34.11 $34.27 $31.07 49,316
2018-04-13 $34.24 $34.25 $34.09 $34.14 $30.95 36,388
2018-04-12 $34.20 $34.26 $34.16 $34.21 $31.01 40,820
2018-04-11 $34.18 $34.26 $34.15 $34.20 $31.01 29,156
2018-04-10 $34.21 $34.26 $34.14 $34.24 $31.04 74,932
2018-04-09 $34.09 $34.18 $34.03 $34.10 $30.92 20,990
2018-04-06 $34.05 $34.18 $33.93 $33.99 $30.82 23,916
2018-04-05 $34.07 $34.15 $34.07 $34.08 $30.90 60,383
2018-04-04 $33.80 $34.05 $33.79 $34.05 $30.87 109,623
2018-04-03 $34.09 $34.09 $33.90 $34.04 $30.86 33,014
2018-04-02 $34.19 $34.19 $33.95 $34.05 $30.81 91,458
2018-03-29 $34.14 $34.29 $34.06 $34.26 $31.00 58,284
2018-03-28 $34.05 $34.10 $34.01 $34.09 $30.84 27,451
2018-03-27 $34.19 $34.20 $34.03 $34.05 $30.81 34,303
2018-03-26 $34.08 $34.12 $33.98 $34.10 $30.85 40,363
2018-03-23 $34.06 $34.06 $33.85 $33.85 $30.63 62,292
2018-03-22 $34.20 $34.23 $34.06 $34.13 $30.88 62,735
2018-03-21 $34.21 $34.27 $34.20 $34.23 $30.97 30,307
2018-03-20 $34.22 $34.28 $34.22 $34.24 $30.98 28,303
2018-03-19 $34.22 $34.31 $34.20 $34.27 $31.01 50,558
2018-03-16 $34.35 $34.44 $34.33 $34.39 $31.11 33,852
2018-03-15 $34.45 $34.45 $34.36 $34.42 $31.14 41,020
2018-03-14 $34.45 $34.47 $34.40 $34.43 $31.15 21,986
2018-03-13 $34.45 $34.52 $34.41 $34.42 $31.14 33,029
2018-03-12 $34.44 $34.49 $34.41 $34.47 $31.19 59,279
2018-03-09 $34.36 $34.45 $34.28 $34.45 $31.17 39,635
2018-03-08 $34.23 $34.34 $34.21 $34.34 $31.07 27,887
2018-03-07 $34.22 $34.27 $34.22 $34.27 $31.01 63,124
2018-03-06 $34.15 $34.27 $34.15 $34.23 $30.97 76,192
2018-03-05 $34.10 $34.23 $34.08 $34.22 $30.96 48,880
2018-03-02 $34.10 $34.14 $33.98 $34.14 $30.89 88,849
2018-03-01 $34.15 $34.29 $34.08 $34.19 $30.89 76,681
2018-02-28 $34.49 $34.49 $34.25 $34.28 $30.97 63,164
2018-02-27 $34.55 $34.55 $34.26 $34.30 $30.99 71,818
2018-02-26 $34.57 $34.57 $34.44 $34.50 $31.17 51,467
2018-02-23 $34.35 $34.40 $34.18 $34.40 $31.08 51,678
2018-02-22 $34.18 $34.33 $34.15 $34.15 $30.86 42,495
2018-02-21 $34.36 $34.45 $34.23 $34.25 $30.95 57,489
2018-02-20 $34.34 $34.35 $34.26 $34.30 $30.99 38,673
2018-02-16 $34.29 $34.53 $34.29 $34.43 $31.11 74,480
2018-02-15 $34.29 $34.38 $34.16 $34.37 $31.06 46,893
2018-02-14 $33.97 $34.20 $33.85 $34.20 $30.90 47,502
2018-02-13 $33.98 $34.08 $33.96 $34.07 $30.79 49,152
2018-02-12 $34.00 $34.11 $33.93 $34.03 $30.75 71,216
2018-02-09 $33.94 $33.94 $33.64 $33.93 $30.66 110,556
2018-02-08 $34.21 $34.21 $33.88 $33.88 $30.61 66,050
2018-02-07 $34.23 $34.42 $34.11 $34.12 $30.83 139,241
2018-02-06 $34.02 $34.34 $33.90 $34.34 $31.03 101,845
2018-02-05 $34.43 $34.50 $34.05 $34.05 $30.77 70,826
2018-02-02 $34.70 $34.80 $34.46 $34.47 $31.15 123,787
2018-02-01 $34.95 $35.00 $34.86 $34.86 $31.45 107,513
2018-01-31 $35.02 $35.04 $34.89 $35.00 $31.58 99,362
2018-01-30 $35.01 $35.06 $34.91 $34.95 $31.53 71,050
2018-01-29 $35.17 $35.19 $35.08 $35.14 $31.70 83,759
2018-01-26 $35.22 $35.27 $35.17 $35.24 $31.79 70,290
2018-01-25 $35.23 $35.27 $35.10 $35.20 $31.76 63,219
2018-01-24 $35.15 $35.26 $35.07 $35.07 $31.64 131,532
2018-01-23 $35.05 $35.15 $35.04 $35.11 $31.68 97,720
2018-01-22 $35.03 $35.04 $34.98 $35.04 $31.61 94,270
2018-01-19 $34.98 $35.04 $34.93 $34.95 $31.53 86,359
2018-01-18 $34.98 $35.00 $34.89 $34.93 $31.51 75,937
2018-01-17 $35.02 $35.05 $34.93 $34.97 $31.55 90,113
2018-01-16 $35.05 $35.05 $34.91 $34.94 $31.52 219,864
2018-01-12 $34.88 $35.00 $34.87 $35.00 $31.58 50,206
2018-01-11 $34.86 $34.92 $34.84 $34.89 $31.48 131,525
2018-01-10 $34.79 $34.84 $34.74 $34.83 $31.42 50,950
2018-01-09 $34.91 $34.94 $34.83 $34.86 $31.45 80,309
2018-01-08 $34.88 $34.91 $34.85 $34.91 $31.50 66,889
2018-01-05 $34.86 $34.91 $34.79 $34.91 $31.50 54,284
2018-01-04 $34.75 $34.85 $34.74 $34.81 $31.41 122,544
2018-01-03 $34.68 $34.75 $34.66 $34.74 $31.34 78,725
2018-01-02 $34.64 $34.71 $34.58 $34.71 $31.32 79,212
2017-12-29 $34.66 $34.69 $34.62 $34.65 $31.26 239,076
2017-12-28 $34.60 $34.63 $34.55 $34.61 $31.23 66,609
2017-12-27 $34.62 $34.63 $34.54 $34.62 $31.18 86,338
2017-12-26 $34.56 $34.60 $34.52 $34.59 $31.16 82,384
2017-12-22 $34.51 $34.57 $34.48 $34.51 $31.09 72,329
2017-12-21 $34.48 $34.60 $34.48 $34.50 $31.08 116,712
2017-12-20 $34.57 $34.57 $34.46 $34.50 $31.08 111,017
2017-12-19 $34.70 $34.70 $34.53 $34.54 $31.11 114,014
2017-12-18 $34.69 $34.70 $34.61 $34.66 $31.22 636,812
2017-12-15 $34.59 $34.64 $34.43 $34.54 $31.11 58,105
2017-12-14 $34.67 $34.67 $34.51 $34.58 $31.15 93,209
2017-12-13 $34.57 $34.66 $34.50 $34.61 $31.18 79,475
2017-12-12 $34.52 $34.54 $34.46 $34.53 $31.10 93,939
2017-12-11 $34.62 $34.62 $34.48 $34.51 $31.09 242,270
2017-12-08 $34.47 $34.56 $34.43 $34.53 $31.10 77,343
2017-12-07 $34.42 $34.52 $34.41 $34.41 $31.00 44,798
2017-12-06 $34.54 $34.54 $34.43 $34.43 $31.01 62,208
2017-12-05 $34.47 $34.49 $34.44 $34.48 $31.06 94,634
2017-12-04 $34.55 $34.59 $34.45 $34.48 $31.06 86,313
2017-12-01 $34.83 $34.87 $34.79 $34.80 $31.02 756,064
2017-11-30 $34.85 $34.86 $34.79 $34.84 $31.06 163,838
2017-11-29 $34.84 $34.87 $34.74 $34.74 $30.97 548,751
2017-11-28 $34.85 $34.89 $34.82 $34.85 $31.07 332,015
2017-11-27 $34.86 $34.87 $34.77 $34.81 $31.03 164,007
2017-11-24 $34.80 $34.89 $34.80 $34.85 $31.07 49,331
2017-11-22 $34.76 $34.82 $34.74 $34.82 $31.04 186,059
2017-11-21 $34.69 $34.78 $34.68 $34.72 $30.95 71,808
2017-11-20 $34.65 $34.67 $34.61 $34.63 $30.87 75,710
2017-11-17 $34.64 $34.66 $34.58 $34.65 $30.89 59,032
2017-11-16 $34.63 $34.66 $34.53 $34.64 $30.88 135,799
2017-11-15 $34.52 $34.56 $34.47 $34.55 $30.80 71,332
2017-11-14 $34.48 $34.56 $34.48 $34.52 $30.77 51,282
2017-11-13 $34.48 $34.57 $34.46 $34.56 $30.81 53,928
2017-11-10 $34.58 $34.60 $34.45 $34.57 $30.82 34,734
2017-11-09 $34.68 $34.68 $34.56 $34.66 $30.90 84,837
2017-11-08 $34.74 $34.77 $34.69 $34.69 $30.92 113,525
2017-11-07 $34.76 $34.76 $34.64 $34.64 $30.88 111,387
2017-11-06 $34.66 $34.77 $34.66 $34.76 $30.99 55,500
2017-11-03 $34.70 $34.72 $34.66 $34.70 $30.93 67,827
2017-11-02 $34.75 $34.75 $34.64 $34.70 $30.93 95,799
2017-11-01 $35.00 $35.00 $34.65 $34.70 $30.89 72,424
2017-10-31 $34.66 $34.71 $34.62 $34.65 $30.85 95,646
2017-10-30 $34.62 $34.66 $34.59 $34.65 $30.85 64,904
2017-10-27 $34.64 $34.64 $34.50 $34.63 $30.83 113,400
2017-10-26 $34.58 $34.58 $34.51 $34.54 $30.75 70,235
2017-10-25 $34.54 $34.56 $34.42 $34.52 $30.73 87,688
2017-10-24 $34.61 $34.61 $34.60 $34.60 $30.81 46,624
2017-10-23 $34.72 $34.72 $34.60 $34.61 $30.81 43,306
2017-10-20 $34.66 $34.66 $34.57 $34.64 $30.84 51,779
2017-10-19 $34.61 $34.66 $34.60 $34.62 $30.82 49,363
2017-10-18 $34.61 $34.66 $34.61 $34.65 $30.85 35,925
2017-10-17 $34.70 $34.70 $34.64 $34.68 $30.88 83,959
2017-10-16 $34.69 $34.72 $34.62 $34.68 $30.88 57,479
2017-10-13 $34.69 $34.71 $34.62 $34.71 $30.90 50,815
2017-10-12 $34.62 $34.62 $34.57 $34.60 $30.81 35,679
2017-10-11 $34.57 $34.59 $34.50 $34.59 $30.80 35,674
2017-10-10 $34.53 $34.58 $34.50 $34.56 $30.77 63,776
2017-10-09 $34.52 $34.52 $34.43 $34.48 $30.70 58,905
2017-10-06 $34.40 $34.50 $34.39 $34.44 $30.66 56,967
2017-10-05 $34.50 $34.52 $34.44 $34.51 $30.73 33,140
2017-10-04 $34.42 $34.50 $34.42 $34.50 $30.72 41,432
2017-10-03 $34.50 $34.50 $34.39 $34.48 $30.70 101,169
2017-10-02 $34.44 $34.50 $34.42 $34.49 $30.65 72,345
2017-09-29 $34.41 $34.48 $34.38 $34.48 $30.64 38,870
2017-09-28 $34.25 $34.42 $34.25 $34.42 $30.58 65,692
2017-09-27 $34.40 $34.40 $34.35 $34.35 $30.52 53,633
2017-09-26 $34.44 $34.46 $34.38 $34.43 $30.59 83,194
2017-09-25 $34.41 $34.44 $34.40 $34.44 $30.60 43,685
2017-09-22 $34.43 $34.46 $34.40 $34.44 $30.60 52,715
2017-09-21 $34.46 $34.48 $34.39 $34.41 $30.57 47,192
2017-09-20 $34.48 $34.51 $34.36 $34.39 $30.56 133,503
2017-09-19 $34.48 $34.48 $34.43 $34.48 $30.64 41,910
2017-09-18 $34.48 $34.50 $34.42 $34.48 $30.64 71,319
2017-09-15 $34.45 $34.46 $34.38 $34.45 $30.61 204,543
2017-09-14 $34.33 $34.44 $34.33 $34.41 $30.57 64,726
2017-09-13 $34.42 $34.46 $34.40 $34.40 $30.57 34,247
2017-09-12 $34.40 $34.49 $34.40 $34.48 $30.64 32,011
2017-09-11 $34.53 $34.53 $34.45 $34.49 $30.65 19,721
2017-09-08 $34.45 $34.47 $34.39 $34.44 $30.60 40,889
2017-09-07 $34.43 $34.47 $34.36 $34.45 $30.61 39,223
2017-09-06 $34.42 $34.42 $34.32 $34.35 $30.52 62,308
2017-09-05 $34.36 $34.41 $34.31 $34.36 $30.49 578,009
2017-09-01 $34.44 $34.44 $34.33 $34.40 $30.52 60,502
2017-08-31 $34.33 $34.42 $34.29 $34.41 $30.53 37,940
2017-08-30 $34.24 $34.29 $34.18 $34.23 $30.37 64,015
2017-08-29 $34.23 $34.29 $34.20 $34.24 $30.38 66,046
2017-08-28 $34.24 $34.28 $34.19 $34.27 $30.41 54,310
2017-08-25 $34.25 $34.28 $34.20 $34.22 $30.36 92,464
2017-08-24 $34.19 $34.24 $34.14 $34.14 $30.29 79,744
2017-08-23 $34.13 $34.23 $34.11 $34.23 $30.37 41,669
2017-08-22 $34.14 $34.21 $34.12 $34.14 $30.29 44,074
2017-08-21 $34.12 $34.13 $34.05 $34.12 $30.28 19,713
2017-08-18 $34.15 $34.15 $34.05 $34.10 $30.26 72,295
2017-08-17 $34.13 $34.18 $34.04 $34.04 $30.20 59,591
2017-08-16 $34.14 $34.22 $34.12 $34.16 $30.31 45,076
2017-08-15 $34.13 $34.15 $34.07 $34.10 $30.26 29,739
2017-08-14 $34.13 $34.21 $34.10 $34.20 $30.35 47,355
2017-08-11 $34.08 $34.12 $34.01 $34.10 $30.26 35,680
2017-08-10 $34.17 $34.17 $34.04 $34.10 $30.26 56,561
2017-08-09 $34.14 $34.24 $34.13 $34.23 $30.37 48,348
2017-08-08 $34.24 $34.28 $34.20 $34.23 $30.37 111,083
2017-08-07 $34.24 $34.28 $34.21 $34.21 $30.36 50,953
2017-08-04 $34.27 $34.27 $34.17 $34.25 $30.39 45,764
2017-08-03 $34.26 $34.27 $34.17 $34.26 $30.40 25,697
2017-08-02 $34.19 $34.27 $34.19 $34.20 $30.35 33,419
2017-08-01 $34.25 $34.31 $34.19 $34.30 $30.39 45,764
2017-07-31 $34.19 $34.22 $34.15 $34.16 $30.27 66,260
2017-07-28 $34.16 $34.20 $34.08 $34.20 $30.31 37,389
2017-07-27 $34.20 $34.21 $34.10 $34.14 $30.25 56,956
2017-07-26 $34.15 $34.24 $34.12 $34.22 $30.32 43,871
2017-07-25 $34.20 $34.20 $34.10 $34.14 $30.25 55,998
2017-07-24 $34.19 $34.21 $34.13 $34.19 $30.30 28,366
2017-07-21 $34.23 $34.23 $34.14 $34.17 $30.28 46,101
2017-07-20 $34.20 $34.24 $34.13 $34.22 $30.32 29,069
2017-07-19 $34.13 $34.19 $34.11 $34.13 $30.24 46,224
2017-07-18 $34.05 $34.12 $34.04 $34.09 $30.21 45,856
2017-07-17 $34.05 $34.11 $33.99 $34.05 $30.17 43,391
2017-07-14 $34.00 $34.06 $33.94 $34.05 $30.17 48,739
2017-07-13 $33.98 $33.98 $33.88 $33.96 $30.09 88,323
2017-07-12 $33.87 $33.97 $33.86 $33.95 $30.08 77,937
2017-07-11 $33.79 $33.80 $33.70 $33.78 $29.93 69,086
2017-07-10 $33.73 $33.79 $33.66 $33.77 $29.92 46,221
2017-07-07 $33.69 $33.74 $33.55 $33.67 $29.84 52,364
2017-07-06 $33.70 $33.74 $33.63 $33.64 $29.81 44,309
2017-07-05 $33.95 $33.98 $33.87 $33.98 $29.98 86,641
2017-07-03 $34.42 $34.42 $33.95 $33.95 $29.96 16,518
2017-06-30 $34.00 $34.03 $33.96 $33.98 $29.98 24,335
2017-06-29 $34.07 $34.07 $33.93 $33.95 $29.96 57,833
2017-06-28 $34.09 $34.15 $34.02 $34.14 $30.13 39,631
2017-06-27 $34.12 $34.16 $33.98 $33.98 $29.98 78,601
2017-06-26 $34.20 $34.25 $34.15 $34.17 $30.15 39,939
2017-06-23 $34.11 $34.15 $34.05 $34.14 $30.13 54,777
2017-06-22 $34.08 $34.13 $34.06 $34.11 $30.10 47,931
2017-06-21 $34.11 $34.11 $34.01 $34.04 $30.04 49,547
2017-06-20 $34.15 $34.15 $34.05 $34.11 $30.10 61,153
2017-06-19 $34.23 $34.23 $34.07 $34.07 $30.06 48,177
2017-06-16 $34.06 $34.10 $34.05 $34.10 $30.09 102,680
2017-06-15 $34.07 $34.07 $33.94 $34.02 $30.02 66,654
2017-06-14 $34.13 $34.20 $34.10 $34.15 $30.13 39,856
2017-06-13 $34.02 $34.09 $33.98 $34.08 $30.07 52,607
2017-06-12 $33.97 $34.01 $33.95 $33.99 $29.99 31,696
2017-06-09 $34.05 $34.09 $33.96 $34.04 $30.04 44,580
2017-06-08 $34.05 $34.12 $34.03 $34.06 $30.06 45,156
2017-06-07 $34.09 $34.16 $34.03 $34.10 $30.09 45,703
2017-06-06 $34.08 $34.13 $34.03 $34.11 $30.10 37,391
2017-06-05 $34.13 $34.13 $34.04 $34.08 $30.07 55,901
2017-06-02 $34.10 $34.16 $34.08 $34.13 $30.12 72,630
2017-06-01 $33.96 $34.05 $33.96 $34.05 $30.01 32,233
2017-05-31 $33.97 $33.99 $33.92 $33.96 $29.93 133,133
2017-05-30 $33.93 $33.97 $33.92 $33.96 $29.93 86,857
2017-05-26 $33.93 $33.95 $33.80 $33.93 $29.90 88,699
2017-05-25 $33.85 $33.95 $33.85 $33.93 $29.90 49,097
2017-05-24 $33.78 $33.91 $33.78 $33.84 $29.82 64,812
2017-05-23 $33.89 $33.91 $33.76 $33.78 $29.77 49,819
2017-05-22 $33.87 $33.88 $33.80 $33.88 $29.86 35,282
2017-05-19 $33.78 $33.87 $33.68 $33.85 $29.83 46,077
2017-05-18 $33.70 $33.75 $33.63 $33.71 $29.71 69,307
2017-05-17 $33.72 $33.79 $33.69 $33.71 $29.71 80,278
2017-05-16 $33.75 $33.80 $33.74 $33.79 $29.78 56,773
2017-05-15 $33.69 $33.75 $33.69 $33.75 $29.74 40,235
2017-05-12 $33.65 $33.70 $33.59 $33.70 $29.70 76,805
2017-05-11 $33.55 $33.62 $33.51 $33.58 $29.59 90,937
2017-05-10 $33.59 $33.63 $33.58 $33.61 $29.62 65,456
2017-05-09 $33.61 $33.61 $33.56 $33.61 $29.62 41,162
2017-05-08 $33.63 $33.63 $33.55 $33.59 $29.60 36,918
2017-05-05 $33.64 $33.68 $33.56 $33.68 $29.68 63,259
2017-05-04 $33.60 $33.60 $33.49 $33.59 $29.60 80,886
2017-05-03 $33.55 $33.62 $33.55 $33.58 $29.59 37,402
2017-05-02 $33.58 $33.65 $33.55 $33.62 $29.63 126,228
2017-05-01 $33.78 $33.78 $33.58 $33.63 $29.60 26,467
2017-04-28 $33.57 $33.63 $33.54 $33.63 $29.60 49,879
2017-04-27 $33.59 $33.63 $33.56 $33.63 $29.60 65,687
2017-04-26 $33.57 $33.61 $33.53 $33.60 $29.57 46,893
2017-04-25 $33.62 $33.63 $33.55 $33.57 $29.54 89,689
2017-04-24 $33.70 $33.70 $33.49 $33.55 $29.53 43,790
2017-04-21 $33.43 $33.46 $33.41 $33.42 $29.41 30,337
2017-04-20 $33.43 $33.44 $33.37 $33.43 $29.42 75,704
2017-04-19 $33.44 $33.44 $33.34 $33.38 $29.38 39,560
2017-04-18 $33.34 $33.44 $33.34 $33.43 $29.42 59,750
2017-04-17 $33.37 $33.42 $33.32 $33.40 $29.39 58,042
2017-04-13 $33.40 $33.40 $33.27 $33.38 $29.38 37,077
2017-04-12 $33.32 $33.39 $33.27 $33.39 $29.39 30,806
2017-04-11 $33.33 $33.37 $33.25 $33.37 $29.37 45,194
2017-04-10 $33.27 $33.29 $33.24 $33.29 $29.30 56,132
2017-04-07 $33.34 $33.34 $33.24 $33.26 $29.27 49,307
2017-04-06 $33.30 $33.31 $33.25 $33.31 $29.31 58,240
2017-04-05 $33.41 $33.41 $33.26 $33.28 $29.29 64,017
2017-04-04 $33.29 $33.30 $33.24 $33.25 $29.26 127,222
2017-04-03 $33.25 $33.35 $33.25 $33.35 $29.29 108,293
2017-03-31 $33.31 $33.33 $33.24 $33.33 $29.27 20,902
2017-03-30 $33.36 $33.36 $33.25 $33.28 $29.23 29,755
2017-03-29 $33.29 $33.36 $33.26 $33.36 $29.30 38,857
2017-03-28 $33.30 $33.33 $33.23 $33.29 $29.24 39,275
2017-03-27 $33.25 $33.28 $33.16 $33.26 $29.21 70,668
2017-03-24 $33.18 $33.25 $33.16 $33.23 $29.19 49,378
2017-03-23 $33.22 $33.25 $33.14 $33.16 $29.13 33,248
2017-03-22 $33.09 $33.21 $33.09 $33.20 $29.16 46,343
2017-03-21 $33.27 $33.27 $33.09 $33.09 $29.06 33,708
2017-03-20 $33.20 $33.22 $33.17 $33.20 $29.16 34,998
2017-03-17 $33.17 $33.21 $33.15 $33.19 $29.15 19,253
2017-03-16 $33.19 $33.19 $33.10 $33.11 $29.08 47,853
2017-03-15 $32.91 $33.17 $32.91 $33.10 $29.07 54,307
2017-03-14 $32.84 $32.95 $32.84 $32.91 $28.91 24,777
2017-03-13 $32.98 $32.98 $32.89 $32.92 $28.91 62,285
2017-03-10 $32.90 $32.95 $32.85 $32.92 $28.91 139,650
2017-03-09 $32.95 $32.95 $32.79 $32.87 $28.87 37,772
2017-03-08 $33.01 $33.01 $32.90 $32.90 $28.90 56,996
2017-03-07 $33.08 $33.08 $33.00 $33.01 $28.99 85,587
2017-03-06 $33.11 $33.11 $33.02 $33.09 $29.06 47,266
2017-03-03 $33.06 $33.11 $33.02 $33.07 $29.05 25,079
2017-03-02 $33.11 $33.14 $33.05 $33.08 $29.06 40,519
2017-03-01 $33.24 $33.25 $33.17 $33.23 $29.15 38,761
2017-02-28 $33.15 $33.23 $33.15 $33.18 $29.11 45,096
2017-02-27 $33.19 $33.24 $33.18 $33.18 $29.11 34,674
2017-02-24 $33.17 $33.23 $33.15 $33.22 $29.15 30,621
2017-02-23 $33.22 $33.22 $33.13 $33.21 $29.14 28,539
2017-02-22 $33.06 $33.21 $33.06 $33.15 $29.08 48,599
2017-02-21 $33.09 $33.14 $33.03 $33.08 $29.02 74,135
2017-02-17 $33.05 $33.10 $33.01 $33.09 $29.03 42,696
2017-02-16 $32.97 $33.05 $32.97 $33.03 $28.98 86,905
2017-02-15 $32.95 $33.00 $32.91 $32.97 $28.93 79,183
2017-02-14 $33.02 $33.02 $32.86 $32.94 $28.90 72,292
2017-02-13 $32.90 $33.01 $32.90 $32.96 $28.92 119,688
2017-02-10 $32.96 $33.00 $32.89 $33.00 $28.95 31,872
2017-02-09 $32.94 $32.96 $32.89 $32.96 $28.92 104,282
2017-02-08 $32.89 $32.96 $32.86 $32.96 $28.92 77,870
2017-02-07 $32.82 $32.85 $32.77 $32.81 $28.79 31,835
2017-02-06 $32.85 $32.85 $32.75 $32.83 $28.80 42,780
2017-02-03 $32.69 $32.85 $32.69 $32.77 $28.75 30,696
2017-02-02 $32.80 $32.80 $32.68 $32.69 $28.68 27,527
2017-02-01 $32.77 $32.83 $32.69 $32.83 $28.76 151,927
2017-01-31 $32.61 $32.78 $32.61 $32.73 $28.67 56,374
2017-01-30 $32.77 $32.77 $32.66 $32.70 $28.65 126,159
2017-01-27 $32.85 $32.85 $32.75 $32.81 $28.74 62,079
2017-01-26 $32.76 $32.81 $32.72 $32.80 $28.73 100,168
2017-01-25 $32.83 $32.83 $32.74 $32.80 $28.73 102,364
2017-01-24 $32.73 $32.76 $32.71 $32.75 $28.69 125,182
2017-01-23 $32.70 $32.77 $32.67 $32.75 $28.69 185,591
2017-01-20 $32.60 $32.68 $32.58 $32.64 $28.59 100,586
2017-01-19 $32.69 $32.70 $32.57 $32.64 $28.59 184,279
2017-01-18 $32.80 $32.80 $32.66 $32.70 $28.65 92,426
2017-01-17 $32.86 $32.86 $32.77 $32.79 $28.73 227,126
2017-01-13 $32.77 $32.86 $32.72 $32.75 $28.69 67,078
2017-01-12 $32.83 $32.89 $32.76 $32.78 $28.71 111,897
2017-01-11 $32.77 $32.80 $32.70 $32.76 $28.70 39,371
2017-01-10 $32.64 $32.79 $32.64 $32.74 $28.68 43,099
2017-01-09 $32.66 $32.75 $32.63 $32.63 $28.58 123,151
2017-01-06 $32.79 $32.79 $32.68 $32.73 $28.67 73,925
2017-01-05 $32.75 $32.82 $32.63 $32.82 $28.75 89,445
2017-01-04 $32.60 $32.71 $32.57 $32.69 $28.64 123,370
2017-01-03 $32.59 $32.59 $32.48 $32.56 $28.52 148,698
2016-12-30 $32.59 $32.59 $32.47 $32.53 $28.50 282,134
2016-12-29 $32.48 $32.52 $32.46 $32.48 $28.45 97,723
2016-12-28 $32.49 $32.49 $32.39 $32.43 $28.41 55,086
2016-12-27 $32.58 $32.59 $32.51 $32.55 $28.41 139,187
2016-12-23 $32.54 $32.60 $32.52 $32.58 $28.44 106,631
2016-12-22 $32.57 $32.58 $32.47 $32.54 $28.40 164,458
2016-12-21 $32.63 $32.63 $32.50 $32.50 $28.37 130,623
2016-12-20 $32.59 $32.59 $32.43 $32.55 $28.41 241,418
2016-12-19 $32.58 $32.58 $32.44 $32.52 $28.39 162,426
2016-12-16 $32.46 $32.55 $32.42 $32.42 $28.30 190,429
2016-12-15 $32.45 $32.50 $32.42 $32.50 $28.37 199,812
2016-12-14 $32.75 $32.78 $32.46 $32.46 $28.33 249,597
2016-12-13 $32.67 $32.71 $32.54 $32.67 $28.52 196,653
2016-12-12 $32.59 $32.60 $32.42 $32.51 $28.38 124,363
2016-12-09 $32.65 $32.65 $32.53 $32.59 $28.45 92,067
2016-12-08 $32.60 $32.65 $32.51 $32.61 $28.46 186,714
2016-12-07 $32.53 $32.64 $32.45 $32.61 $28.46 92,921
2016-12-06 $32.47 $32.50 $32.36 $32.41 $28.29 168,593
2016-12-05 $32.37 $32.46 $32.30 $32.36 $28.25 364,103
2016-12-02 $32.27 $32.38 $32.23 $32.31 $28.20 90,241
2016-12-01 $32.49 $32.49 $32.20 $32.28 $28.13 107,634
2016-11-30 $32.56 $32.56 $32.33 $32.45 $28.27 80,687
2016-11-29 $32.37 $32.53 $32.34 $32.48 $28.30 131,549
2016-11-28 $32.58 $32.58 $32.37 $32.49 $28.31 117,971
2016-11-25 $32.43 $32.50 $32.34 $32.41 $28.24 35,345
2016-11-23 $32.41 $32.42 $32.24 $32.35 $28.19 99,447
2016-11-22 $32.37 $32.50 $32.35 $32.41 $28.24 214,186
2016-11-21 $32.42 $32.52 $32.30 $32.41 $28.24 66,413
2016-11-18 $32.51 $32.51 $32.24 $32.31 $28.15 227,443
2016-11-17 $32.41 $32.51 $32.35 $32.43 $28.26 323,554
2016-11-16 $32.39 $32.51 $32.35 $32.46 $28.28 86,667
2016-11-15 $32.34 $32.52 $32.27 $32.46 $28.28 68,039
2016-11-14 $32.40 $32.40 $32.05 $32.34 $28.18 116,124
2016-11-11 $32.43 $32.54 $32.35 $32.45 $28.27 189,249
2016-11-10 $32.63 $32.63 $32.44 $32.46 $28.28 100,910
2016-11-09 $32.60 $32.91 $32.59 $32.66 $28.46 239,300
2016-11-08 $32.83 $32.91 $32.81 $32.87 $28.64 42,997
2016-11-07 $32.78 $32.86 $32.70 $32.85 $28.62 299,519
2016-11-04 $32.67 $32.76 $32.62 $32.68 $28.47 32,021
2016-11-03 $32.63 $32.78 $32.58 $32.65 $28.45 46,077
2016-11-02 $32.77 $32.81 $32.70 $32.74 $28.53 43,736
2016-11-01 $32.86 $32.91 $32.74 $32.81 $28.56 46,582
2016-10-31 $32.87 $32.92 $32.80 $32.89 $28.63 37,723
2016-10-28 $32.83 $32.91 $32.81 $32.84 $28.58 34,586
2016-10-27 $33.05 $33.05 $32.82 $32.87 $28.61 39,228
2016-10-26 $33.03 $33.03 $32.89 $32.98 $28.70 26,078
2016-10-25 $33.07 $33.08 $33.02 $33.05 $28.77 33,914
2016-10-24 $32.85 $33.13 $32.85 $33.06 $28.77 38,256
2016-10-21 $33.00 $33.11 $33.00 $33.10 $28.81 25,439
2016-10-20 $33.15 $33.15 $33.03 $33.11 $28.82 32,260
2016-10-19 $33.05 $33.11 $33.00 $33.06 $28.77 26,498
2016-10-18 $33.02 $33.07 $32.89 $33.07 $28.78 169,297
2016-10-17 $32.90 $32.99 $32.88 $32.91 $28.64 19,580
2016-10-14 $33.00 $33.00 $32.90 $32.91 $28.64 21,613
2016-10-13 $32.86 $32.96 $32.82 $32.95 $28.68 30,436
2016-10-12 $33.06 $33.06 $32.88 $32.99 $28.71 64,913
2016-10-11 $33.10 $33.10 $32.88 $32.99 $28.71 33,979
2016-10-10 $33.15 $33.16 $33.08 $33.14 $28.84 26,555
2016-10-07 $33.20 $33.20 $33.01 $33.10 $28.81 36,928
2016-10-06 $33.13 $33.16 $33.05 $33.13 $28.83 31,870
2016-10-05 $33.14 $33.29 $33.11 $33.15 $28.85 56,218
2016-10-04 $33.29 $33.32 $33.09 $33.19 $28.89 83,812
2016-10-03 $33.51 $33.51 $33.26 $33.33 $28.95 44,330
2016-09-30 $33.38 $33.43 $33.31 $33.38 $29.00 23,410
2016-09-29 $33.45 $33.45 $33.28 $33.32 $28.95 51,334
2016-09-28 $33.35 $33.43 $33.29 $33.37 $28.99 23,118
2016-09-27 $33.29 $33.40 $33.25 $33.33 $28.95 22,276
2016-09-26 $33.23 $33.32 $33.23 $33.27 $28.90 31,832
2016-09-23 $33.37 $33.40 $33.30 $33.35 $28.97 36,115
2016-09-22 $33.40 $33.46 $33.27 $33.42 $29.03 53,061
2016-09-21 $33.17 $33.29 $33.08 $33.27 $28.90 67,581
2016-09-20 $33.11 $33.15 $33.00 $33.07 $28.73 43,002
2016-09-19 $33.02 $33.13 $32.96 $32.96 $28.63 51,176
2016-09-16 $32.98 $33.05 $32.91 $32.98 $28.65 46,399
2016-09-15 $32.89 $33.08 $32.82 $33.06 $28.72 64,070
2016-09-14 $32.85 $33.02 $32.85 $32.92 $28.60 19,184
2016-09-13 $33.10 $33.10 $32.82 $32.92 $28.60 70,561
2016-09-12 $33.00 $33.19 $33.00 $33.19 $28.83 22,804
2016-09-09 $33.33 $33.33 $33.04 $33.07 $28.73 34,608
2016-09-08 $33.50 $33.50 $33.34 $33.34 $28.96 45,552
2016-09-07 $33.50 $33.57 $33.48 $33.52 $29.12 51,737
2016-09-06 $33.43 $33.57 $33.40 $33.51 $29.11 28,356
2016-09-02 $33.35 $33.43 $33.30 $33.38 $29.00 17,944
2016-09-01 $33.26 $33.44 $33.25 $33.35 $28.94 42,857
2016-08-31 $33.30 $33.42 $33.26 $33.31 $28.90 64,092
2016-08-30 $33.32 $33.46 $33.32 $33.36 $28.95 30,133
2016-08-29 $33.27 $33.43 $33.27 $33.35 $28.94 30,422
2016-08-26 $33.43 $33.54 $33.25 $33.27 $28.87 37,102
2016-08-25 $33.47 $33.47 $33.36 $33.37 $28.96 45,489
2016-08-24 $33.49 $33.54 $33.35 $33.40 $28.98 28,010
2016-08-23 $33.44 $33.57 $33.40 $33.41 $28.99 55,809
2016-08-22 $33.38 $33.51 $33.35 $33.42 $29.00 52,517
2016-08-19 $33.41 $33.47 $33.15 $33.41 $28.99 31,624
2016-08-18 $33.34 $33.48 $33.34 $33.46 $29.03 30,140
2016-08-17 $33.34 $33.43 $33.20 $33.39 $28.97 51,856
2016-08-16 $33.52 $33.52 $33.33 $33.37 $28.96 57,063
2016-08-15 $33.54 $33.54 $33.32 $33.43 $29.01 461,885
2016-08-12 $33.51 $33.51 $33.35 $33.42 $29.00 64,829
2016-08-11 $33.42 $33.44 $33.36 $33.38 $28.96 47,978
2016-08-10 $33.44 $33.45 $33.32 $33.40 $28.98 52,771
2016-08-09 $33.30 $33.36 $33.25 $33.35 $28.94 78,488
2016-08-08 $33.21 $33.31 $33.15 $33.21 $28.82 13,339
2016-08-05 $33.22 $33.26 $33.11 $33.21 $28.82 20,085
2016-08-04 $33.21 $33.22 $33.08 $33.20 $28.81 33,324
2016-08-03 $33.09 $33.11 $33.05 $33.11 $28.73 46,436
2016-08-02 $33.16 $33.19 $33.06 $33.06 $28.69 45,889
2016-08-01 $33.37 $33.43 $33.20 $33.28 $28.84 58,992
2016-07-29 $33.20 $33.41 $33.20 $33.36 $28.91 87,531
2016-07-28 $33.08 $33.29 $33.08 $33.22 $28.79 73,345
2016-07-27 $33.12 $33.27 $33.07 $33.18 $28.76 39,061
2016-07-26 $33.13 $33.20 $33.06 $33.06 $28.65 41,051
2016-07-25 $33.24 $33.24 $33.05 $33.10 $28.69 41,961
2016-07-22 $33.13 $33.21 $33.05 $33.16 $28.74 38,930
2016-07-21 $33.03 $33.14 $33.03 $33.09 $28.68 40,502
2016-07-20 $33.16 $33.16 $33.05 $33.12 $28.71 35,184
2016-07-19 $33.01 $33.07 $33.01 $33.06 $28.65 45,471
2016-07-18 $33.03 $33.15 $33.01 $33.03 $28.63 42,522
2016-07-15 $33.25 $33.25 $33.01 $33.04 $28.64 29,229
2016-07-14 $33.16 $33.24 $33.10 $33.17 $28.75 38,474
2016-07-13 $33.11 $33.20 $32.97 $33.16 $28.74 43,376
2016-07-12 $33.15 $33.19 $33.00 $33.11 $28.70 56,569
2016-07-11 $33.09 $33.14 $33.03 $33.05 $28.65 65,794
2016-07-08 $32.94 $33.05 $32.89 $33.02 $28.62 83,722
2016-07-07 $32.84 $32.89 $32.70 $32.81 $28.44 24,728
2016-07-06 $32.73 $32.86 $32.60 $32.84 $28.46 59,512
2016-07-05 $32.80 $32.97 $32.72 $32.94 $28.43 16,597
2016-07-01 $32.87 $33.07 $32.80 $32.96 $28.44 28,071
2016-06-30 $32.71 $32.90 $32.67 $32.81 $28.32 42,917
2016-06-29 $32.69 $32.78 $32.63 $32.64 $28.17 39,480
2016-06-28 $32.50 $32.59 $32.36 $32.54 $28.08 51,777
2016-06-27 $32.28 $32.49 $32.15 $32.29 $27.87 37,628
2016-06-24 $32.14 $32.71 $32.00 $32.36 $27.93 34,718
2016-06-23 $32.83 $32.83 $32.69 $32.83 $28.33 38,270
2016-06-22 $32.76 $32.78 $32.61 $32.67 $28.20 40,735
2016-06-21 $32.79 $32.79 $32.59 $32.67 $28.20 59,789
2016-06-20 $32.70 $32.77 $32.61 $32.65 $28.18 42,518
2016-06-17 $32.62 $32.62 $32.47 $32.57 $28.11 27,235
2016-06-16 $32.46 $32.58 $32.33 $32.56 $28.10 61,975
2016-06-15 $32.46 $32.61 $32.46 $32.54 $28.08 21,168
2016-06-14 $32.61 $32.61 $32.36 $32.40 $27.96 37,177
2016-06-13 $32.52 $32.94 $32.46 $32.52 $28.07 27,325
2016-06-10 $32.68 $32.74 $32.48 $32.64 $28.17 39,199
2016-06-09 $32.77 $32.88 $32.74 $32.80 $28.31 50,081
2016-06-08 $32.83 $32.89 $32.76 $32.84 $28.34 35,102
2016-06-07 $32.75 $32.85 $32.72 $32.78 $28.29 39,161
2016-06-06 $32.77 $32.77 $32.64 $32.72 $28.24 41,823
2016-06-03 $32.60 $32.72 $32.53 $32.66 $28.19 378,390
2016-06-02 $32.42 $32.55 $32.41 $32.54 $28.08 25,073
2016-06-01 $32.48 $32.54 $32.43 $32.51 $28.03 29,705
2016-05-31 $32.54 $32.69 $32.44 $32.51 $28.03 31,193
2016-05-27 $32.52 $32.57 $32.41 $32.50 $28.02 61,493
2016-05-26 $32.49 $32.54 $32.42 $32.52 $28.04 67,524
2016-05-25 $32.37 $32.49 $32.32 $32.40 $27.93 88,808
2016-05-24 $32.23 $32.39 $32.21 $32.36 $27.90 52,824
2016-05-23 $32.31 $32.31 $32.16 $32.24 $27.80 71,998
2016-05-20 $32.29 $32.30 $32.15 $32.28 $27.83 57,786
2016-05-19 $32.08 $32.20 $32.06 $32.18 $27.74 27,230
2016-05-18 $32.34 $32.45 $32.13 $32.13 $27.70 69,883
2016-05-17 $32.40 $32.43 $32.28 $32.31 $27.86 29,860
2016-05-16 $32.28 $32.43 $32.28 $32.43 $27.96 52,093
2016-05-13 $32.30 $32.39 $32.25 $32.35 $27.89 123,499
2016-05-12 $32.53 $32.53 $32.30 $32.41 $27.94 47,555
2016-05-11 $32.47 $32.50 $32.37 $32.41 $27.94 83,074
2016-05-10 $32.39 $32.49 $32.35 $32.49 $28.01 32,448
2016-05-09 $32.38 $32.39 $32.27 $32.34 $27.88 38,531
2016-05-06 $32.22 $32.37 $32.22 $32.33 $27.87 52,832
2016-05-05 $32.30 $32.33 $32.26 $32.33 $27.87 15,303
2016-05-04 $32.31 $32.33 $32.24 $32.29 $27.83 89,779
2016-05-03 $32.40 $32.45 $32.31 $32.39 $27.92 26,776
2016-05-02 $32.59 $32.59 $32.39 $32.52 $28.00 29,288
2016-04-29 $32.43 $32.47 $32.36 $32.47 $27.96 22,152
2016-04-28 $32.54 $32.58 $32.45 $32.49 $27.98 30,757
2016-04-27 $32.49 $32.59 $32.42 $32.59 $28.06 34,466
2016-04-26 $32.46 $32.51 $32.40 $32.48 $27.97 30,518
2016-04-25 $32.52 $32.52 $32.37 $32.46 $27.95 27,196
2016-04-22 $32.55 $32.55 $32.42 $32.54 $28.02 26,779
2016-04-21 $32.56 $32.63 $32.48 $32.52 $28.00 15,794
2016-04-20 $32.70 $32.70 $32.58 $32.61 $28.08 46,868
2016-04-19 $32.62 $32.66 $32.54 $32.64 $28.11 48,119
2016-04-18 $32.36 $32.55 $32.36 $32.54 $28.02 483,934
2016-04-15 $32.45 $32.53 $32.40 $32.48 $27.97 16,974
2016-04-14 $32.49 $32.49 $32.41 $32.43 $27.93 32,846
2016-04-13 $32.40 $32.46 $32.35 $32.46 $27.95 132,090
2016-04-12 $32.25 $32.34 $32.21 $32.31 $27.82 41,808
2016-04-11 $32.30 $32.31 $32.20 $32.22 $27.75 48,422
2016-04-08 $32.27 $32.28 $32.17 $32.24 $27.76 32,822
2016-04-07 $32.18 $32.21 $32.06 $32.06 $27.61 123,220
2016-04-06 $32.11 $32.20 $32.08 $32.20 $27.73 38,145
2016-04-05 $32.03 $32.14 $31.97 $32.11 $27.65 35,783
2016-04-04 $32.27 $32.29 $32.15 $32.20 $27.73 25,059
2016-04-01 $32.16 $32.31 $32.13 $32.29 $27.75 202,973
2016-03-31 $32.21 $32.34 $32.21 $32.28 $27.74 39,644
2016-03-30 $32.29 $32.34 $32.26 $32.27 $27.73 52,229
2016-03-29 $32.10 $32.26 $32.00 $32.26 $27.72 22,956
2016-03-28 $32.09 $32.09 $31.97 $32.07 $27.56 45,548
2016-03-24 $32.00 $32.02 $31.93 $32.02 $27.52 28,991
2016-03-23 $32.03 $32.11 $32.00 $32.04 $27.53 15,079
2016-03-22 $32.04 $32.15 $32.03 $32.04 $27.53 88,751
2016-03-21 $32.11 $32.16 $32.09 $32.13 $27.61 27,626
2016-03-18 $32.11 $32.16 $32.10 $32.13 $27.61 13,004
2016-03-17 $31.93 $32.12 $31.93 $32.07 $27.56 52,017
2016-03-16 $31.72 $31.95 $31.72 $31.94 $27.45 19,491
2016-03-15 $31.74 $31.90 $31.72 $31.76 $27.29 20,013
2016-03-14 $31.77 $31.90 $31.77 $31.88 $27.40 205,457
2016-03-11 $31.73 $31.88 $31.73 $31.87 $27.39 25,494
2016-03-10 $31.74 $31.80 $31.52 $31.66 $27.21 65,668
2016-03-09 $31.71 $31.73 $31.64 $31.68 $27.23 42,701
2016-03-08 $31.67 $31.75 $31.66 $31.66 $27.21 21,429
2016-03-07 $31.64 $31.75 $31.60 $31.70 $27.24 44,068
2016-03-04 $31.73 $31.74 $31.66 $31.71 $27.25 41,781
2016-03-03 $31.53 $31.69 $31.51 $31.63 $27.18 86,111
2016-03-02 $31.43 $31.53 $31.43 $31.53 $27.10 38,115
2016-03-01 $31.45 $31.57 $31.42 $31.57 $27.10 31,849
2016-02-29 $31.40 $31.43 $31.32 $31.36 $26.92 20,460
2016-02-26 $31.46 $31.49 $31.34 $31.37 $26.93 116,991
2016-02-25 $31.56 $31.56 $31.30 $31.44 $26.99 48,931
2016-02-24 $31.14 $31.30 $31.14 $31.29 $26.86 25,291
2016-02-23 $31.30 $31.31 $31.23 $31.27 $26.84 32,433
2016-02-22 $31.29 $31.41 $31.29 $31.41 $26.96 67,183
2016-02-19 $31.26 $31.27 $31.19 $31.22 $26.80 52,152
2016-02-18 $31.24 $31.30 $31.19 $31.23 $26.81 94,835
2016-02-17 $31.17 $31.26 $31.09 $31.18 $26.77 115,830
2016-02-16 $31.09 $31.09 $30.95 $31.00 $26.61 46,072
2016-02-12 $30.91 $30.95 $30.78 $30.95 $26.57 43,234
2016-02-11 $30.77 $30.91 $30.77 $30.87 $26.50 31,998
2016-02-10 $30.97 $31.04 $30.89 $30.96 $26.58 114,496
2016-02-09 $30.84 $30.98 $30.83 $30.92 $26.54 32,192
2016-02-08 $30.86 $30.97 $30.85 $30.97 $26.59 61,669
2016-02-05 $31.10 $31.10 $30.97 $31.01 $26.62 23,558
2016-02-04 $31.13 $31.22 $31.10 $31.14 $26.73 48,807
2016-02-03 $31.14 $31.18 $31.03 $31.11 $26.71 35,041
2016-02-02 $31.17 $31.17 $31.04 $31.05 $26.65 40,987
2016-02-01 $31.24 $31.28 $31.16 $31.24 $26.79 98,929
2016-01-29 $31.18 $31.31 $31.15 $31.30 $26.84 150,475
2016-01-28 $30.99 $31.08 $30.95 $31.02 $26.60 25,709
2016-01-27 $30.99 $31.11 $30.94 $30.97 $26.56 37,659
2016-01-26 $31.02 $31.06 $30.93 $31.06 $26.63 19,371
2016-01-25 $30.94 $30.98 $30.84 $30.89 $26.49 38,229
2016-01-22 $30.96 $31.02 $30.87 $30.95 $26.54 72,908
2016-01-21 $30.74 $30.87 $30.66 $30.79 $26.40 106,807
2016-01-20 $30.66 $30.85 $30.55 $30.75 $26.37 88,320
2016-01-19 $31.00 $31.00 $30.77 $30.90 $26.50 486,278
2016-01-15 $30.80 $30.96 $30.75 $30.85 $26.45 203,973
2016-01-14 $31.07 $31.16 $30.97 $31.10 $26.67 210,707
2016-01-13 $31.26 $31.27 $31.00 $31.02 $26.60 79,333
2016-01-12 $31.12 $31.20 $31.09 $31.16 $26.72 152,092
2016-01-11 $31.20 $31.20 $31.02 $31.06 $26.63 203,426
2016-01-08 $31.23 $31.29 $31.11 $31.13 $26.69 41,146
2016-01-07 $31.12 $31.29 $31.12 $31.20 $26.75 76,898
2016-01-06 $31.26 $31.45 $31.26 $31.44 $26.96 76,165
2016-01-05 $31.52 $31.52 $31.40 $31.50 $27.01 70,246
2016-01-04 $31.35 $31.55 $31.35 $31.47 $26.99 147,993
2015-12-31 $31.56 $31.71 $31.56 $31.64 $27.13 71,625
2015-12-30 $31.72 $31.75 $31.65 $31.71 $27.19 92,303
2015-12-29 $31.80 $31.81 $31.65 $31.79 $27.26 86,778
2015-12-28 $31.70 $31.76 $31.65 $31.71 $27.19 88,668
2015-12-24 $31.79 $31.91 $31.79 $31.85 $27.22 37,272
2015-12-23 $31.77 $31.86 $31.76 $31.86 $27.23 77,437
2015-12-22 $31.70 $31.75 $31.65 $31.75 $27.13 165,971
2015-12-21 $31.85 $31.85 $31.61 $31.66 $27.06 88,902
2015-12-18 $31.61 $31.74 $31.61 $31.68 $27.07 93,257
2015-12-17 $31.90 $31.90 $31.70 $31.72 $27.11 88,552
2015-12-16 $31.69 $31.88 $31.67 $31.83 $27.20 125,773
2015-12-15 $31.73 $31.73 $31.61 $31.65 $27.05 250,321
2015-12-14 $31.73 $31.82 $31.53 $31.61 $27.01 213,496
2015-12-11 $31.71 $31.79 $31.66 $31.67 $27.07 118,147
2015-12-10 $31.83 $31.91 $31.82 $31.82 $27.19 246,416
2015-12-09 $31.81 $31.93 $31.80 $31.86 $27.23 196,004
2015-12-08 $31.87 $31.93 $31.83 $31.85 $27.22 145,603
2015-12-07 $31.97 $32.03 $31.94 $31.98 $27.33 87,511
2015-12-04 $31.93 $32.07 $31.83 $32.04 $27.38 103,261
2015-12-03 $32.14 $32.14 $31.76 $31.85 $27.22 116,908
2015-12-02 $32.22 $32.22 $32.11 $32.11 $27.44 71,358
2015-12-01 $32.09 $32.27 $32.09 $32.26 $27.54 195,565
2015-11-30 $32.14 $32.14 $32.03 $32.07 $27.38 248,977
2015-11-27 $32.11 $32.12 $32.08 $32.08 $27.39 18,590
2015-11-25 $32.12 $32.12 $32.06 $32.10 $27.40 33,684
2015-11-24 $32.04 $32.10 $32.01 $32.07 $27.38 75,534
2015-11-23 $32.01 $32.09 $32.01 $32.03 $27.35 24,911
2015-11-20 $32.03 $32.15 $32.03 $32.05 $27.36 40,938
2015-11-19 $32.09 $32.11 $32.05 $32.07 $27.38 104,989
2015-11-18 $31.88 $32.04 $31.88 $32.04 $27.35 131,478
2015-11-17 $31.84 $31.96 $31.84 $31.91 $27.24 46,562
2015-11-16 $31.69 $31.90 $31.69 $31.87 $27.21 45,247
2015-11-13 $31.73 $31.88 $31.73 $31.77 $27.12 104,474
2015-11-12 $31.80 $31.91 $31.80 $31.85 $27.19 105,529
2015-11-11 $32.00 $32.00 $31.89 $31.90 $27.23 58,129
2015-11-10 $31.88 $31.95 $31.84 $31.91 $27.24 60,533
2015-11-09 $31.98 $31.98 $31.82 $31.89 $27.23 55,169
2015-11-06 $32.08 $32.08 $31.92 $32.01 $27.33 118,965
2015-11-05 $32.11 $32.20 $32.09 $32.11 $27.41 83,286
2015-11-04 $32.28 $32.28 $32.14 $32.18 $27.47 28,649
2015-11-03 $32.22 $32.26 $32.14 $32.20 $27.49 41,528
2015-11-02 $32.23 $32.30 $32.20 $32.30 $27.55 28,705
2015-10-30 $32.23 $32.25 $32.15 $32.22 $27.48 61,370
2015-10-29 $32.23 $32.23 $32.14 $32.14 $27.41 23,451
2015-10-28 $32.24 $32.41 $32.24 $32.33 $27.57 22,648
2015-10-27 $32.32 $32.32 $32.25 $32.30 $27.55 42,609
2015-10-26 $32.36 $32.39 $32.27 $32.29 $27.54 29,519
2015-10-23 $32.39 $32.39 $32.24 $32.31 $27.56 29,801
2015-10-22 $32.20 $32.32 $32.19 $32.30 $27.55 141,939
2015-10-21 $32.17 $32.20 $32.07 $32.11 $27.38 165,588
2015-10-20 $32.11 $32.13 $32.07 $32.07 $27.35 27,570
2015-10-19 $32.14 $32.20 $32.09 $32.18 $27.45 41,411
2015-10-16 $32.20 $32.21 $32.11 $32.18 $27.44 153,233
2015-10-15 $32.09 $32.19 $31.99 $32.19 $27.46 20,514
2015-10-14 $32.01 $32.10 $31.98 $32.01 $27.30 46,369
2015-10-13 $32.05 $32.09 $31.96 $31.97 $27.27 28,724
2015-10-12 $31.95 $32.15 $31.95 $32.13 $27.40 27,986
2015-10-09 $32.05 $32.11 $31.97 $32.04 $27.33 14,471
2015-10-08 $31.88 $32.05 $31.88 $32.04 $27.33 37,352
2015-10-07 $31.98 $31.99 $31.86 $31.98 $27.28 42,245
2015-10-06 $31.78 $31.99 $31.78 $31.81 $27.13 34,199
2015-10-05 $31.82 $31.87 $31.68 $31.78 $27.11 28,447
2015-10-02 $31.46 $31.70 $31.46 $31.65 $27.00 13,536
2015-10-01 $31.50 $31.56 $31.44 $31.50 $26.82 112,269
2015-09-30 $31.53 $31.53 $31.37 $31.46 $26.78 32,930
2015-09-29 $31.30 $31.39 $31.25 $31.32 $26.67 17,846
2015-09-28 $31.47 $31.48 $31.32 $31.34 $26.68 55,042
2015-09-25 $31.59 $31.60 $31.40 $31.45 $26.78 41,278
2015-09-24 $31.43 $31.54 $31.41 $31.53 $26.84 39,307
2015-09-23 $31.59 $31.63 $31.46 $31.54 $26.85 33,860
2015-09-22 $31.58 $31.61 $31.48 $31.52 $26.84 20,029
2015-09-21 $31.77 $31.77 $31.64 $31.73 $27.01 23,387
2015-09-18 $31.77 $31.86 $31.72 $31.83 $27.10 23,541
2015-09-17 $31.73 $31.98 $31.73 $31.95 $27.20 28,945
2015-09-16 $31.74 $31.78 $31.68 $31.75 $27.03 21,990
2015-09-15 $31.65 $31.70 $31.58 $31.68 $26.97 112,235
2015-09-14 $31.78 $31.78 $31.60 $31.70 $26.99 26,228
2015-09-11 $31.62 $31.72 $31.62 $31.66 $26.95 7,509
2015-09-10 $31.55 $31.69 $31.55 $31.69 $26.98 49,592
2015-09-09 $31.72 $31.79 $31.60 $31.61 $26.91 20,862
2015-09-08 $31.70 $31.70 $31.59 $31.64 $26.94 17,955
2015-09-04 $31.53 $31.53 $31.47 $31.51 $26.83 13,178
2015-09-03 $31.74 $31.76 $31.59 $31.61 $26.91 140,765

iShares Core Conservative Allocation ETF (AOK) News Headlines

Recent iShares Core Conservative Allocation ETF (AOK) News
Similar Companies to iShares Core Conservative Allocation ETF (AOK) 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.