Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR) Exchange: NYSE ARCA

Data as of April 24, 2024

$23.99 ($-0.01) -0.04%

Xtrackers Harvest CSI 300 China A-Shares ETF - Daily Information
Click for more stock information on Xtrackers Harvest CSI 300 China A-Shares ETF.
Daily Information Data
Date April 24, 2024
Open $24.02
Previous Close $23.99
High $24.02
Low $23.94
Adjusted Open $24.02
Previous Adjusted Close $23.99
Adjusted High $24.02
Adjusted Low $23.94

About Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)

The Fund, using a “passive” or indexing investment approach, seeks investments results that correspond generally to the performance, before fees and expense, of the Underlying Index, which is designed to reflect the price fluctuation and performance of the China A-Share market and is composed of the 300 largest and most liquid stocks in the China A-Share market. The Underlying Index includes small-cap, mid-cap, and large-cap stocks. DBX Advisors LLC (the “Adviser”) expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will be 95% or better. A figure of 100% would indicate perfect correlation.A-Shares are equity securities issued by companies incorporated in mainland China and are denominated and traded in renminbi (“RMB”) on the Shenzhen and Shanghai Stock Exchanges. Under current regulations in the People’s Republic of China (“China” or the “PRC”), foreign investors can invest in the domestic PRC securities markets through certain market-access programs. These programs include the Qualified Foreign Institutional Investor (“QFII”) or a Renminbi Qualified Foreign Institutional Investor (“RQFII”) licenses obtained from the China Securities Regulatory Commission (“CSRC”). QFII and RQFII investors have also been granted a specific aggregate dollar amount investment quota by China’s State Administration of Foreign Exchange (“SAFE”) to invest foreign freely convertible currencies (in the case of a QFII) and RMB (in the case of an RQFII) in the PRC for the purpose of investing in the PRC’s domestic securities markets.Harvest Global Investments Limited (the “Sub-Adviser” or “HGI”) is a licensed RQFII and has been granted RQFII quota for the Fund’s investments. The Sub-Adviser, on behalf of the Fund, may invest in A-Shares and other permitted China securities listed on the Shanghai and Shenzhen Stock Exchanges up to the specified quota amount. The Sub-Adviser may apply or file for an increase of the initial RQFII quota subject to certain conditions, including the use of all or substantially all of the initial quota. There is no guarantee that an application for additional quota will be granted or a filling for additional quota will not be revoked. The Fund may also invest in A-Shares listed and traded on the Shanghai Stock Exchange and Shenzhen Stock Exchange through the Shanghai – Hong Kong and Shenzhen – Hong Kong Stock Connect programs (“Stock Connect”). Stock Connect is a securities trading and clearing program between either the Shanghai Stock Exchange or Shenzhen Stock Exchange and The Stock Exchange of Hong Kong Limited (“SEHK”), China Securities Depository and Clearing Corporation Limited and Hong Kong Securities Clearing Company Limited. Stock Connect is designed to permit mutual stock market access between mainland China and Hong Kong by allowing investors to trade and settle shares on each market via their local exchanges. Trading through Stock Connect is subject to a daily quota (“Daily Quota”), which limits the maximum daily net purchases on any particular day by Hong Kong investors (and foreign investors trading through Hong Kong) trading PRC listed securities and PRC investors trading Hong Kong listed securities trading through the relevant Stock Connect. Accordingly, the Fund’s direct investments in A-Shares will be limited by the quota allocated to the RQFII, i.e., the Sub-Adviser, or QFII, and by the Daily Quota that limits total purchases through Stock Connect. Investment companies are not currently within the types of entities that are eligible for an RQFII or QFII license.The Sub-Adviser expects to use a full replication indexing strategy to seek to track the Underlying Index. As such, the Sub-Adviser expects to invest directly in the component securities (or a substantial number of the component securities) of the Underlying Index in substantially the same weightings in which they are represented in the Underlying Index. If it is not possible for the Sub-Adviser to acquire component securities due to limited availability or regulatory restrictions, the Sub-Adviser may use a representative sampling indexing strategy to seek to track the Underlying Index instead of a full replication indexing strategy. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the 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 the Underlying Index. The Fund may or may not hold all of the securities in the Underlying Index when the Sub-Adviser is using a representative sampling indexing strategy.The Fund will normally invest at least 80% of its total assets in securities of issuers that comprise the Underlying Index. The Fund will seek to achieve its investment objective by primarily investing directly in A-Shares. Because the Fund does not satisfy the criteria to qualify as an RQFII or QFII itself, the Fund intends to invest directly in A-Shares via the quota granted to the Sub-Adviser and may also invest through Stock Connect. While the Fund intends to invest primarily and directly in A-Shares, the Fund also may invest in securities of issuers not included in the Underlying Index, futures contracts, swap contracts and other types of derivative instruments, and other pooled investment vehicles, including affiliated and/or foreign investment companies, that the Adviser and/or Sub-Adviser believes will help the Fund to achieve its investment objective. The remainder of the Fund’s assets will be invested primarily in money market instruments and cash equivalents. Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in A-Shares of Chinese issuers or in derivative instruments and other securities that provide investment exposure to A-Shares of Chinese issuers.As of July 31, 2018, the Underlying Index consisted of 300 securities with an average market capitalization of approximately $14.83 billion and a minimum market capitalization of approximately $2.17 billion.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 the extent that the Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services (33.5%) sector.

Historical Stock Data for Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)

Date Open High Low Close Adj.Close Volume
2024-04-24 $24.02 $24.02 $23.94 $23.99 $23.99 4,131,201
2024-04-23 $23.94 $24.00 $23.92 $24.00 $24.00 11,536,461
2024-04-22 $24.10 $24.20 $24.10 $24.17 $24.17 1,757,391
2024-04-19 $24.22 $24.31 $24.21 $24.30 $24.30 5,266,123
2024-04-18 $24.36 $24.46 $24.36 $24.38 $24.38 2,499,735
2024-04-17 $24.37 $24.42 $24.28 $24.35 $24.35 5,750,867
2024-04-16 $23.91 $24.01 $23.87 $23.97 $23.97 4,056,445
2024-04-15 $24.21 $24.24 $24.12 $24.17 $24.17 4,132,752
2024-04-12 $23.70 $23.70 $23.58 $23.59 $23.59 2,911,574
2024-04-11 $23.95 $23.98 $23.85 $23.94 $23.94 4,164,047
2024-04-10 $23.81 $23.87 $23.79 $23.84 $23.84 2,493,647
2024-04-09 $24.22 $24.28 $24.19 $24.26 $24.26 1,648,384
2024-04-08 $24.30 $24.33 $24.20 $24.23 $24.23 8,018,546
2024-04-05 $24.43 $24.44 $24.35 $24.40 $24.40 2,388,443
2024-04-04 $24.61 $24.64 $24.49 $24.51 $24.51 2,370,983
2024-04-03 $24.42 $24.53 $24.39 $24.49 $24.49 1,897,368
2024-04-02 $24.44 $24.55 $24.44 $24.51 $24.51 3,822,470
2024-04-01 $24.50 $24.58 $24.47 $24.53 $24.53 2,089,142
2024-03-28 $24.10 $24.16 $24.06 $24.07 $24.07 3,308,151
2024-03-27 $23.88 $23.97 $23.86 $23.95 $23.95 2,057,009
2024-03-26 $24.22 $24.22 $24.18 $24.20 $24.20 1,094,315
2024-03-25 $24.11 $24.18 $24.10 $24.14 $24.14 1,408,406
2024-03-22 $24.16 $24.21 $24.14 $24.14 $24.14 1,875,562
2024-03-21 $24.56 $24.62 $24.52 $24.53 $24.53 2,188,466
2024-03-20 $24.65 $24.75 $24.64 $24.70 $24.70 1,802,246
2024-03-19 $24.70 $24.70 $24.61 $24.64 $24.64 2,084,948
2024-03-18 $24.84 $24.85 $24.76 $24.79 $24.79 2,687,941
2024-03-15 $24.68 $24.68 $24.57 $24.61 $24.61 2,150,871
2024-03-14 $24.55 $24.55 $24.43 $24.46 $24.46 2,250,929
2024-03-13 $24.62 $24.71 $24.60 $24.60 $24.60 1,493,322
2024-03-12 $24.86 $24.86 $24.73 $24.79 $24.79 8,330,474
2024-03-11 $24.73 $24.91 $24.73 $24.89 $24.89 9,696,686
2024-03-08 $24.30 $24.39 $24.30 $24.34 $24.34 2,095,587
2024-03-07 $24.23 $24.32 $24.22 $24.29 $24.29 1,758,763
2024-03-06 $24.42 $24.45 $24.36 $24.41 $24.41 4,613,264
2024-03-05 $24.37 $24.44 $24.31 $24.33 $24.33 5,025,572
2024-03-04 $24.13 $24.27 $24.13 $24.24 $24.24 5,600,828
2024-03-01 $24.15 $24.30 $24.15 $24.29 $24.29 3,618,854
2024-02-29 $24.06 $24.07 $23.98 $24.01 $24.01 3,256,348
2024-02-28 $23.72 $23.72 $23.61 $23.64 $23.64 3,824,510
2024-02-27 $24.07 $24.09 $24.01 $24.01 $24.01 2,371,200
2024-02-26 $23.73 $23.78 $23.69 $23.72 $23.72 2,967,583
2024-02-23 $23.96 $24.06 $23.92 $24.02 $24.02 7,685,425
2024-02-22 $23.91 $23.97 $23.86 $23.90 $23.90 3,609,008
2024-02-21 $23.82 $23.89 $23.71 $23.73 $23.73 8,387,989
2024-02-20 $23.56 $23.59 $23.43 $23.44 $23.44 2,879,007
2024-02-16 $23.32 $23.54 $23.32 $23.49 $23.49 7,849,494
2024-02-15 $23.12 $23.18 $23.09 $23.14 $23.14 1,794,785
2024-02-14 $23.08 $23.08 $22.96 $23.03 $23.03 2,151,132
2024-02-13 $23.14 $23.21 $22.99 $23.01 $23.01 3,382,938
2024-02-12 $22.99 $23.21 $22.99 $23.14 $23.14 1,656,085
2024-02-09 $22.85 $22.96 $22.80 $22.94 $22.94 1,791,370
2024-02-08 $22.97 $23.01 $22.88 $22.98 $22.98 4,905,201
2024-02-07 $22.93 $23.03 $22.92 $23.00 $23.00 3,360,570
2024-02-06 $22.80 $22.88 $22.72 $22.88 $22.88 6,604,886
2024-02-05 $21.73 $21.94 $21.73 $21.93 $21.93 4,629,625
2024-02-02 $21.68 $21.69 $21.56 $21.61 $21.61 6,498,691
2024-02-01 $22.17 $22.21 $22.13 $22.18 $22.18 1,701,490
2024-01-31 $22.19 $22.36 $22.10 $22.15 $22.15 7,768,634
2024-01-30 $22.32 $22.35 $22.24 $22.29 $22.29 3,420,233
2024-01-29 $22.81 $22.81 $22.64 $22.71 $22.71 5,928,000
2024-01-26 $23.06 $23.13 $23.03 $23.09 $23.09 2,672,377
2024-01-25 $23.17 $23.23 $23.00 $23.03 $23.03 3,839,273
2024-01-24 $23.30 $23.30 $23.12 $23.14 $23.14 12,251,018
2024-01-23 $22.49 $22.57 $22.45 $22.56 $22.56 9,952,029
2024-01-22 $22.09 $22.24 $22.09 $22.22 $22.22 4,289,590
2024-01-19 $22.45 $22.64 $22.40 $22.62 $22.62 6,041,945
2024-01-18 $22.46 $22.46 $22.33 $22.39 $22.39 3,346,523
2024-01-17 $22.10 $22.14 $22.06 $22.12 $22.12 4,133,010
2024-01-16 $22.67 $22.67 $22.55 $22.55 $22.55 3,170,429
2024-01-12 $22.72 $22.76 $22.60 $22.61 $22.61 5,159,458
2024-01-11 $22.75 $22.75 $22.65 $22.70 $22.70 3,779,820
2024-01-10 $22.59 $22.64 $22.58 $22.60 $22.60 2,376,786
2024-01-09 $22.65 $22.67 $22.61 $22.62 $22.62 2,548,251
2024-01-08 $22.73 $22.81 $22.70 $22.79 $22.79 4,526,297
2024-01-05 $23.00 $23.13 $22.99 $23.04 $23.04 5,576,848
2024-01-04 $23.14 $23.17 $23.03 $23.04 $23.04 3,014,425
2024-01-03 $23.34 $23.46 $23.32 $23.39 $23.39 2,702,270
2024-01-02 $23.41 $23.51 $23.41 $23.42 $23.42 2,579,122
2023-12-29 $23.81 $23.96 $23.77 $23.91 $23.91 2,411,229
2023-12-28 $23.77 $23.89 $23.77 $23.80 $23.80 4,780,463
2023-12-27 $23.14 $23.16 $23.08 $23.14 $23.14 2,498,796
2023-12-26 $23.08 $23.13 $23.03 $23.09 $23.09 2,399,199
2023-12-22 $23.19 $23.24 $23.14 $23.19 $23.19 2,842,553
2023-12-21 $23.18 $23.25 $23.11 $23.15 $23.15 3,105,095
2023-12-20 $22.86 $22.89 $22.73 $22.73 $22.73 2,759,469
2023-12-19 $23.28 $23.32 $23.24 $23.27 $23.27 2,183,270
2023-12-18 $23.14 $23.15 $23.04 $23.07 $23.07 2,005,219
2023-12-15 $23.28 $23.29 $23.17 $23.19 $23.19 4,625,172
2023-12-14 $23.98 $24.15 $23.98 $24.08 $23.48 2,372,934
2023-12-13 $23.91 $24.12 $23.79 $24.10 $23.50 3,277,603
2023-12-12 $24.20 $24.24 $24.13 $24.22 $23.62 2,103,997
2023-12-11 $24.19 $24.27 $24.17 $24.24 $23.64 4,194,066
2023-12-08 $23.98 $24.04 $23.94 $23.96 $23.36 4,061,916
2023-12-07 $24.08 $24.11 $24.03 $24.06 $23.46 2,828,050
2023-12-06 $24.02 $24.09 $23.96 $23.97 $23.37 3,152,551
2023-12-05 $24.11 $24.14 $24.02 $24.06 $23.46 5,755,130
2023-12-04 $24.55 $24.64 $24.53 $24.55 $23.94 1,590,420
2023-12-01 $24.62 $24.79 $24.55 $24.79 $24.17 3,382,669
2023-11-30 $24.81 $24.88 $24.73 $24.83 $24.21 2,957,387
2023-11-29 $24.87 $24.96 $24.82 $24.83 $24.21 3,321,219
2023-11-28 $25.00 $25.09 $24.96 $25.09 $24.46 1,364,736
2023-11-27 $24.97 $25.00 $24.92 $24.93 $24.31 2,395,384
2023-11-24 $25.13 $25.21 $25.11 $25.20 $24.57 1,482,437
2023-11-22 $25.20 $25.22 $25.10 $25.12 $24.49 2,541,765
2023-11-21 $25.53 $25.56 $25.39 $25.42 $24.79 1,883,499
2023-11-20 $25.41 $25.56 $25.41 $25.55 $24.91 2,888,210
2023-11-17 $25.29 $25.34 $25.21 $25.25 $24.62 2,835,617
2023-11-16 $24.95 $25.07 $24.93 $24.99 $24.37 4,012,284
2023-11-15 $25.39 $25.57 $25.39 $25.47 $24.84 2,575,564
2023-11-14 $25.24 $25.53 $25.24 $25.51 $24.87 3,217,148
2023-11-13 $25.02 $25.23 $25.02 $25.14 $24.51 1,586,853
2023-11-10 $25.04 $25.04 $24.95 $25.00 $25.00 1,680,046
2023-11-09 $25.22 $25.28 $25.08 $25.09 $25.09 2,239,038
2023-11-08 $25.28 $25.32 $25.22 $25.22 $25.22 2,191,541
2023-11-07 $25.30 $25.40 $25.21 $25.39 $25.39 2,734,923
2023-11-06 $25.44 $25.49 $25.38 $25.39 $25.39 2,568,287
2023-11-03 $25.01 $25.24 $25.01 $25.21 $25.21 4,494,551
2023-11-02 $24.87 $24.92 $24.82 $24.82 $24.82 4,880,501
2023-11-01 $24.85 $24.95 $24.81 $24.94 $24.94 4,436,452
2023-10-31 $24.85 $24.93 $24.70 $24.90 $24.90 6,418,340
2023-10-30 $25.09 $25.11 $24.95 $25.04 $25.04 4,991,367
2023-10-27 $24.75 $24.80 $24.64 $24.67 $24.67 3,779,863
2023-10-26 $24.45 $24.58 $24.43 $24.53 $24.53 4,995,523
2023-10-25 $24.35 $24.47 $24.31 $24.38 $24.38 4,999,558
2023-10-24 $24.39 $24.71 $24.39 $24.67 $24.67 6,782,879
2023-10-23 $24.15 $24.26 $24.11 $24.26 $24.26 3,879,004
2023-10-20 $24.37 $24.42 $24.27 $24.29 $24.29 4,836,301
2023-10-19 $24.56 $24.64 $24.53 $24.57 $24.57 5,384,730
2023-10-18 $25.07 $25.08 $24.92 $24.96 $24.96 4,415,914
2023-10-17 $25.22 $25.37 $25.22 $25.31 $25.31 3,041,600
2023-10-16 $25.26 $25.45 $25.23 $25.43 $25.43 3,717,100
2023-10-13 $25.44 $25.56 $25.44 $25.48 $25.48 4,398,718
2023-10-12 $25.83 $25.84 $25.58 $25.63 $25.63 4,202,474
2023-10-11 $25.95 $25.99 $25.85 $25.88 $25.88 5,278,265
2023-10-10 $25.71 $25.86 $25.69 $25.86 $25.86 6,702,922
2023-10-09 $25.67 $25.83 $25.67 $25.81 $25.81 1,714,230
2023-10-06 $25.53 $25.80 $25.52 $25.76 $25.76 3,987,661
2023-10-05 $25.40 $25.48 $25.35 $25.47 $25.47 1,531,640
2023-10-04 $25.35 $25.40 $25.30 $25.34 $25.34 3,392,242
2023-10-03 $25.47 $25.57 $25.44 $25.54 $25.54 3,587,504
2023-10-02 $25.90 $25.93 $25.82 $25.82 $25.82 1,825,596
2023-09-29 $26.12 $26.14 $25.95 $26.01 $26.01 5,577,205
2023-09-28 $25.75 $25.89 $25.73 $25.82 $25.82 1,879,655
2023-09-27 $25.93 $25.93 $25.79 $25.84 $25.84 3,930,454
2023-09-26 $25.74 $25.85 $25.74 $25.80 $25.80 7,630,283
2023-09-25 $25.84 $25.92 $25.83 $25.88 $25.88 3,141,913
2023-09-22 $26.24 $26.24 $26.10 $26.19 $26.19 17,213,020
2023-09-21 $25.51 $25.59 $25.50 $25.53 $25.53 2,412,594
2023-09-20 $25.96 $26.00 $25.83 $25.83 $25.83 1,672,318
2023-09-19 $25.96 $26.01 $25.90 $25.92 $25.92 1,786,429
2023-09-18 $25.99 $26.04 $25.95 $26.03 $26.03 1,737,241
2023-09-15 $25.91 $25.96 $25.87 $25.89 $25.89 4,506,851
2023-09-14 $26.10 $26.22 $26.10 $26.15 $26.15 5,426,681
2023-09-13 $26.19 $26.26 $26.15 $26.18 $26.18 2,818,007
2023-09-12 $26.18 $26.31 $26.13 $26.28 $26.28 1,936,330
2023-09-11 $26.30 $26.35 $26.22 $26.33 $26.33 3,972,590
2023-09-08 $25.80 $25.86 $25.76 $25.79 $25.79 2,254,166
2023-09-07 $25.94 $26.00 $25.82 $25.87 $25.87 7,260,827
2023-09-06 $26.56 $26.68 $26.50 $26.51 $26.51 2,296,974
2023-09-05 $26.65 $26.68 $26.57 $26.66 $26.66 2,449,420
2023-09-01 $26.78 $26.85 $26.73 $26.75 $26.75 3,074,099
2023-08-31 $26.51 $26.52 $26.36 $26.41 $26.41 2,527,251
2023-08-30 $26.40 $26.55 $26.40 $26.53 $26.53 3,964,535
2023-08-29 $26.38 $26.63 $26.32 $26.63 $26.63 4,285,940
2023-08-28 $26.15 $26.27 $26.10 $26.25 $26.25 5,141,650
2023-08-25 $25.90 $25.90 $25.73 $25.87 $25.87 2,742,416
2023-08-24 $25.95 $25.95 $25.83 $25.89 $25.89 2,345,576
2023-08-23 $25.68 $25.87 $25.66 $25.84 $25.84 4,902,706
2023-08-22 $26.02 $26.06 $25.91 $25.92 $25.92 4,520,386
2023-08-21 $26.00 $26.08 $25.94 $26.04 $26.04 2,547,010
2023-08-18 $26.15 $26.25 $26.10 $26.19 $26.19 5,130,687
2023-08-17 $26.65 $26.65 $26.50 $26.55 $26.55 2,795,968
2023-08-16 $26.31 $26.42 $26.27 $26.29 $26.29 4,116,620
2023-08-15 $26.61 $26.65 $26.53 $26.56 $26.56 3,625,809
2023-08-14 $26.80 $26.99 $26.76 $26.91 $26.91 3,498,735
2023-08-11 $27.12 $27.16 $26.95 $27.00 $27.00 6,194,525
2023-08-10 $28.01 $28.21 $27.92 $27.95 $27.95 2,438,697
2023-08-09 $28.00 $28.04 $27.84 $27.91 $27.91 3,144,570
2023-08-08 $27.90 $27.92 $27.76 $27.90 $27.90 2,933,191
2023-08-07 $28.25 $28.26 $28.05 $28.14 $28.14 3,002,771
2023-08-04 $28.53 $28.63 $28.44 $28.49 $28.49 4,301,202
2023-08-03 $28.42 $28.63 $28.41 $28.56 $28.56 5,718,563
2023-08-02 $28.05 $28.09 $27.89 $27.94 $27.94 6,046,343
2023-08-01 $28.29 $28.37 $28.20 $28.22 $28.22 2,542,816
2023-07-31 $28.56 $28.67 $28.51 $28.64 $28.64 5,361,094
2023-07-28 $28.55 $28.72 $28.51 $28.66 $28.66 6,607,720
2023-07-27 $27.67 $27.67 $27.47 $27.48 $27.48 2,764,439
2023-07-26 $27.74 $27.97 $27.74 $27.91 $27.91 3,300,800
2023-07-25 $27.98 $28.04 $27.80 $27.88 $27.88 7,824,392
2023-07-24 $26.96 $27.32 $26.94 $27.22 $27.22 5,043,556
2023-07-21 $27.00 $27.02 $26.87 $26.89 $26.89 2,140,375
2023-07-20 $27.01 $27.04 $26.92 $26.99 $26.99 2,600,467
2023-07-19 $27.08 $27.14 $27.00 $27.04 $27.04 2,761,238
2023-07-18 $27.18 $27.25 $27.05 $27.12 $27.12 3,359,889
2023-07-17 $27.29 $27.36 $27.18 $27.35 $27.35 2,060,642
2023-07-14 $27.59 $27.61 $27.49 $27.49 $27.49 2,844,005
2023-07-13 $27.60 $27.77 $27.58 $27.76 $27.76 3,661,991
2023-07-12 $27.23 $27.33 $27.19 $27.30 $27.30 5,110,688
2023-07-11 $27.07 $27.14 $27.01 $27.13 $27.13 3,031,766
2023-07-10 $26.82 $26.99 $26.82 $26.96 $26.96 2,350,211
2023-07-07 $26.74 $26.92 $26.74 $26.82 $26.82 5,029,650
2023-07-06 $26.69 $26.72 $26.55 $26.63 $26.63 3,460,855
2023-07-05 $26.98 $26.98 $26.85 $26.89 $26.89 1,701,210
2023-07-03 $27.04 $27.15 $27.00 $27.04 $27.04 2,319,051
2023-06-30 $26.74 $26.84 $26.72 $26.76 $26.76 3,090,439
2023-06-29 $26.49 $26.56 $26.46 $26.52 $26.52 1,656,997
2023-06-28 $26.59 $26.72 $26.56 $26.72 $26.72 2,673,080
2023-06-27 $26.86 $26.93 $26.78 $26.85 $26.85 2,989,481
2023-06-26 $26.55 $26.59 $26.46 $26.50 $26.50 1,435,588
2023-06-23 $26.76 $26.76 $26.59 $26.69 $26.69 2,807,983
2023-06-22 $26.93 $27.02 $26.93 $26.97 $26.97 1,496,614
2023-06-21 $27.05 $27.12 $27.02 $27.10 $27.10 3,329,342
2023-06-20 $27.42 $27.49 $27.30 $27.36 $27.36 5,435,368
2023-06-16 $27.96 $27.96 $27.83 $27.91 $27.91 4,648,047
2023-06-15 $27.71 $27.89 $27.70 $27.89 $27.89 3,492,050
2023-06-14 $27.13 $27.34 $27.13 $27.28 $27.28 4,413,883
2023-06-13 $27.13 $27.17 $27.04 $27.08 $27.08 4,712,882
2023-06-12 $26.92 $26.97 $26.88 $26.91 $26.91 2,463,682
2023-06-09 $26.85 $26.95 $26.83 $26.85 $26.85 3,743,827
2023-06-08 $26.81 $26.98 $26.81 $26.96 $26.96 1,767,527
2023-06-07 $26.68 $26.81 $26.50 $26.54 $26.54 4,058,648
2023-06-06 $26.74 $26.95 $26.72 $26.94 $26.94 3,964,806
2023-06-05 $26.97 $27.09 $26.96 $27.07 $27.07 1,880,600
2023-06-02 $27.33 $27.42 $27.26 $27.27 $27.27 4,805,174
2023-06-01 $26.68 $26.98 $26.65 $26.94 $26.94 3,035,837
2023-05-31 $26.67 $26.73 $26.54 $26.73 $26.73 3,583,467
2023-05-30 $26.98 $27.01 $26.84 $26.90 $26.90 3,946,485
2023-05-26 $27.11 $27.34 $27.11 $27.27 $27.27 2,058,366
2023-05-25 $27.19 $27.19 $26.98 $27.01 $27.01 7,686,043
2023-05-24 $27.32 $27.32 $27.13 $27.19 $27.19 5,671,522
2023-05-23 $27.79 $27.81 $27.59 $27.62 $27.62 4,683,262
2023-05-22 $28.18 $28.31 $28.16 $28.18 $28.18 1,526,485
2023-05-19 $28.10 $28.19 $28.06 $28.14 $28.14 2,211,956
2023-05-18 $28.10 $28.10 $27.96 $28.02 $28.02 4,843,728
2023-05-17 $28.29 $28.31 $28.19 $28.26 $28.26 5,357,230
2023-05-16 $28.52 $28.61 $28.44 $28.51 $28.51 3,762,472
2023-05-15 $28.74 $28.92 $28.70 $28.90 $28.90 5,227,490
2023-05-12 $28.37 $28.39 $28.16 $28.20 $28.20 4,663,950
2023-05-11 $28.77 $28.83 $28.68 $28.83 $28.83 3,928,762
2023-05-10 $28.92 $28.95 $28.77 $28.91 $28.91 3,735,695
2023-05-09 $29.07 $29.19 $29.04 $29.17 $29.17 1,875,953
2023-05-08 $29.44 $29.44 $29.32 $29.35 $29.35 3,471,574
2023-05-05 $29.00 $29.14 $28.98 $29.12 $29.12 1,819,359
2023-05-04 $29.03 $29.20 $29.03 $29.16 $29.16 4,620,019
2023-05-03 $28.87 $28.96 $28.81 $28.84 $28.84 2,554,544
2023-05-02 $28.80 $28.87 $28.74 $28.84 $28.84 3,400,890
2023-05-01 $29.11 $29.16 $28.94 $28.96 $28.96 1,211,101
2023-04-28 $29.13 $29.21 $29.07 $29.19 $29.19 3,722,143
2023-04-27 $28.75 $28.92 $28.68 $28.89 $28.89 2,745,749
2023-04-26 $28.68 $28.70 $28.47 $28.50 $28.50 3,668,045
2023-04-25 $28.46 $28.50 $28.36 $28.43 $28.43 4,455,784
2023-04-24 $28.85 $28.89 $28.81 $28.87 $28.87 3,275,386
2023-04-21 $29.23 $29.24 $29.10 $29.19 $29.19 3,259,286
2023-04-20 $29.85 $29.99 $29.78 $29.81 $29.81 2,923,941
2023-04-19 $29.93 $29.97 $29.83 $29.92 $29.92 6,415,308
2023-04-18 $30.35 $30.40 $30.20 $30.26 $30.26 7,219,032
2023-04-17 $30.23 $30.24 $30.12 $30.20 $30.20 3,755,814
2023-04-14 $29.83 $29.91 $29.72 $29.80 $29.80 2,853,327
2023-04-13 $29.74 $29.93 $29.73 $29.92 $29.92 7,064,297
2023-04-12 $29.89 $29.91 $29.67 $29.68 $29.68 5,832,053
2023-04-11 $29.88 $29.94 $29.84 $29.86 $29.86 2,177,927
2023-04-10 $29.79 $29.91 $29.78 $29.89 $29.89 3,419,199
2023-04-06 $29.78 $30.01 $29.78 $29.95 $29.95 3,779,073
2023-04-05 $30.03 $30.05 $29.81 $29.88 $29.88 3,063,127
2023-04-04 $29.79 $30.05 $29.78 $30.01 $30.01 7,988,677
2023-04-03 $29.70 $29.91 $29.70 $29.85 $29.85 4,599,625
2023-03-31 $29.58 $29.65 $29.40 $29.48 $29.48 4,981,774
2023-03-30 $29.58 $29.63 $29.50 $29.59 $29.59 2,750,574
2023-03-29 $29.13 $29.27 $29.12 $29.22 $29.22 2,280,784
2023-03-28 $29.17 $29.32 $29.17 $29.27 $29.27 4,656,075
2023-03-27 $29.09 $29.20 $29.06 $29.18 $29.18 3,249,873
2023-03-24 $29.28 $29.37 $29.27 $29.35 $29.35 3,323,571
2023-03-23 $29.63 $29.81 $29.47 $29.59 $29.59 4,775,064
2023-03-22 $29.11 $29.38 $29.05 $29.10 $29.10 4,532,868
2023-03-21 $29.10 $29.15 $28.93 $29.03 $29.03 3,705,863
2023-03-20 $28.71 $28.88 $28.71 $28.85 $28.85 2,242,171
2023-03-17 $28.73 $28.78 $28.58 $28.64 $28.64 4,837,215
2023-03-16 $28.54 $28.76 $28.44 $28.72 $28.72 5,468,671
2023-03-15 $28.55 $28.76 $28.52 $28.72 $28.72 5,673,676
2023-03-14 $29.16 $29.22 $29.05 $29.13 $29.13 3,332,349
2023-03-13 $28.94 $29.28 $28.93 $29.16 $29.16 9,501,623
2023-03-10 $28.64 $28.87 $28.60 $28.66 $28.66 5,906,770
2023-03-09 $28.76 $28.83 $28.54 $28.63 $28.63 7,526,761
2023-03-08 $28.96 $29.10 $28.93 $28.97 $28.97 2,716,198
2023-03-07 $29.19 $29.21 $28.80 $28.81 $28.81 5,951,647
2023-03-06 $29.72 $29.80 $29.51 $29.51 $29.51 6,546,399
2023-03-03 $29.96 $30.21 $29.96 $30.17 $30.17 5,791,806
2023-03-02 $29.81 $30.07 $29.81 $30.06 $30.06 5,361,579
2023-03-01 $30.12 $30.22 $30.06 $30.16 $30.16 6,546,188
2023-02-28 $29.30 $29.44 $29.26 $29.34 $29.34 4,835,456
2023-02-27 $29.32 $29.34 $29.18 $29.23 $29.23 9,175,614
2023-02-24 $29.11 $29.13 $28.84 $28.94 $28.94 5,429,826
2023-02-23 $30.00 $30.01 $29.62 $29.74 $29.74 3,951,033
2023-02-22 $29.94 $30.02 $29.79 $29.80 $29.80 5,351,638
2023-02-21 $30.15 $30.27 $30.06 $30.09 $30.09 6,968,568
2023-02-17 $29.37 $29.45 $29.33 $29.42 $29.42 6,199,666
2023-02-16 $29.88 $30.05 $29.78 $29.95 $29.95 5,089,056
2023-02-15 $30.34 $30.40 $30.24 $30.32 $30.32 4,554,222
2023-02-14 $30.52 $30.75 $30.44 $30.61 $30.61 4,586,845
2023-02-13 $30.64 $30.80 $30.53 $30.80 $30.80 4,909,287
2023-02-10 $30.33 $30.39 $30.10 $30.15 $30.15 4,714,750
2023-02-09 $30.76 $30.79 $30.53 $30.66 $30.66 7,752,793
2023-02-08 $30.15 $30.15 $29.98 $30.05 $30.05 3,026,960
2023-02-07 $30.15 $30.40 $30.09 $30.33 $30.33 3,530,109
2023-02-06 $30.01 $30.18 $29.93 $30.12 $30.12 6,392,846
2023-02-03 $30.75 $30.85 $30.29 $30.33 $30.33 9,401,320
2023-02-02 $31.39 $31.39 $31.06 $31.13 $31.13 5,465,574
2023-02-01 $31.48 $31.67 $31.31 $31.64 $31.64 5,197,703
2023-01-31 $31.20 $31.23 $31.02 $31.21 $31.21 5,419,036
2023-01-30 $31.54 $31.60 $31.38 $31.38 $31.38 7,978,365
2023-01-27 $32.00 $32.07 $31.87 $32.01 $32.01 7,124,405
2023-01-26 $32.15 $32.20 $31.91 $32.09 $32.09 5,385,413
2023-01-25 $31.60 $31.72 $31.44 $31.72 $31.72 2,567,696
2023-01-24 $31.52 $31.62 $31.38 $31.52 $31.52 3,886,236
2023-01-23 $31.61 $31.70 $31.45 $31.56 $31.56 6,606,149
2023-01-20 $31.20 $31.41 $31.10 $31.40 $31.40 6,245,303
2023-01-19 $31.04 $31.10 $30.96 $31.10 $31.10 4,409,990
2023-01-18 $31.01 $31.05 $30.77 $30.77 $30.77 7,716,794
2023-01-17 $30.92 $31.01 $30.84 $30.98 $30.98 6,879,213
2023-01-13 $30.67 $30.85 $30.59 $30.85 $30.85 3,945,395
2023-01-12 $30.28 $30.39 $30.08 $30.39 $30.39 3,475,026
2023-01-11 $29.98 $30.15 $29.95 $30.10 $30.10 3,796,783
2023-01-10 $29.95 $30.05 $29.88 $30.02 $30.02 4,271,866
2023-01-09 $29.99 $30.10 $29.91 $29.94 $29.94 4,452,987
2023-01-06 $29.52 $29.72 $29.30 $29.72 $29.72 7,226,594
2023-01-05 $29.01 $29.17 $28.99 $29.15 $29.15 2,886,891
2023-01-04 $28.56 $28.82 $28.41 $28.80 $28.80 5,931,234
2023-01-03 $28.34 $28.49 $28.24 $28.30 $28.30 3,225,895
2022-12-30 $28.20 $28.26 $28.00 $28.02 $28.02 2,270,164
2022-12-29 $27.89 $28.03 $27.88 $27.97 $27.97 1,847,013
2022-12-28 $27.90 $27.95 $27.66 $27.66 $27.66 3,278,490
2022-12-27 $28.07 $28.28 $27.98 $28.22 $28.22 3,179,778
2022-12-23 $27.42 $27.47 $27.33 $27.45 $27.45 1,486,187
2022-12-22 $27.52 $27.54 $27.21 $27.28 $27.28 5,975,893
2022-12-21 $27.71 $27.82 $27.66 $27.72 $27.72 9,495,629
2022-12-20 $27.70 $27.85 $27.68 $27.71 $27.71 2,200,552
2022-12-19 $28.17 $28.21 $27.97 $28.01 $28.01 5,328,578
2022-12-16 $28.46 $28.52 $28.35 $28.43 $28.43 3,290,044
2022-12-15 $28.95 $29.04 $28.63 $28.74 $28.42 7,779,475
2022-12-14 $28.98 $29.09 $28.83 $29.00 $28.68 3,695,511
2022-12-13 $29.06 $29.12 $28.76 $28.79 $28.47 3,466,015
2022-12-12 $28.86 $28.86 $28.63 $28.75 $28.43 2,753,900
2022-12-09 $29.27 $29.29 $28.88 $28.89 $28.57 11,416,415
2022-12-08 $29.12 $29.20 $29.01 $29.05 $28.73 4,097,076
2022-12-07 $28.90 $29.00 $28.80 $28.94 $28.62 5,695,465
2022-12-06 $28.96 $29.05 $28.87 $28.99 $28.67 3,837,205
2022-12-05 $28.85 $28.95 $28.63 $28.68 $28.36 8,339,382
2022-12-02 $27.99 $28.61 $27.95 $28.51 $28.51 8,204,400
2022-12-01 $28.32 $28.37 $28.10 $28.18 $28.18 4,247,119
2022-11-30 $28.08 $28.34 $27.97 $28.32 $28.32 6,822,177
2022-11-29 $27.37 $27.60 $27.32 $27.59 $27.59 5,802,628
2022-11-28 $26.40 $26.54 $26.29 $26.29 $26.29 5,792,218
2022-11-25 $26.71 $26.78 $26.60 $26.60 $26.60 3,367,939
2022-11-23 $26.86 $27.01 $26.81 $26.91 $26.91 3,346,142
2022-11-22 $26.92 $27.03 $26.89 $26.96 $26.96 2,229,111
2022-11-21 $26.78 $26.85 $26.69 $26.79 $26.79 3,605,039
2022-11-18 $27.20 $27.28 $27.15 $27.22 $27.22 3,544,956
2022-11-17 $26.98 $27.34 $26.97 $27.30 $27.30 3,337,074
2022-11-16 $27.58 $27.58 $27.42 $27.45 $27.45 4,507,474
2022-11-15 $28.14 $28.19 $27.98 $28.13 $28.13 7,707,343
2022-11-14 $27.45 $27.53 $27.25 $27.41 $27.41 4,387,749
2022-11-11 $27.37 $27.60 $27.37 $27.42 $27.42 6,725,144
2022-11-10 $26.56 $26.93 $26.43 $26.92 $26.92 8,291,769
2022-11-09 $26.12 $26.19 $25.90 $25.90 $25.90 3,867,373
2022-11-08 $26.33 $26.56 $26.27 $26.45 $26.45 1,963,825
2022-11-07 $26.71 $26.76 $26.54 $26.61 $26.61 3,842,027
2022-11-04 $26.99 $27.21 $26.64 $27.18 $27.18 27,613,816
2022-11-03 $25.15 $25.48 $25.14 $25.42 $25.42 2,640,575
2022-11-02 $25.45 $25.73 $25.28 $25.31 $25.31 6,652,045
2022-11-01 $25.30 $25.30 $25.04 $25.09 $25.09 3,044,426
2022-10-31 $24.25 $24.37 $24.21 $24.22 $24.22 2,960,635
2022-10-28 $24.81 $24.83 $24.70 $24.77 $24.77 2,977,618
2022-10-27 $25.39 $25.57 $25.32 $25.32 $25.32 3,049,401
2022-10-26 $25.64 $26.07 $25.64 $25.94 $25.94 7,610,348
2022-10-25 $25.20 $25.37 $25.20 $25.29 $25.29 6,205,663
2022-10-24 $25.29 $25.38 $25.08 $25.29 $25.29 6,492,177
2022-10-21 $26.27 $26.62 $26.22 $26.60 $26.60 4,156,330
2022-10-20 $26.46 $26.74 $26.40 $26.45 $26.45 3,005,891
2022-10-19 $26.35 $26.45 $26.28 $26.31 $26.31 4,746,337
2022-10-18 $27.24 $27.28 $26.89 $26.99 $26.99 6,620,289
2022-10-17 $27.38 $27.47 $27.30 $27.38 $27.38 2,683,714
2022-10-14 $27.15 $27.24 $26.93 $26.99 $26.99 5,399,690
2022-10-13 $26.11 $26.84 $26.11 $26.78 $26.78 5,098,387
2022-10-12 $26.52 $26.63 $26.46 $26.61 $26.61 5,800,130
2022-10-11 $26.43 $26.56 $26.29 $26.37 $26.37 5,958,569
2022-10-10 $26.57 $26.60 $26.41 $26.49 $26.49 4,205,760
2022-10-07 $27.74 $27.81 $27.49 $27.52 $27.52 4,188,183
2022-10-06 $28.17 $28.24 $28.06 $28.07 $28.07 1,410,534
2022-10-05 $28.31 $28.38 $28.13 $28.28 $28.28 3,433,030
2022-10-04 $27.62 $28.16 $27.58 $28.09 $28.09 10,890,190
2022-10-03 $26.98 $27.27 $26.91 $27.20 $27.20 3,092,976
2022-09-30 $27.17 $27.27 $27.09 $27.09 $27.09 2,293,345
2022-09-29 $27.42 $27.53 $27.27 $27.51 $27.51 4,003,008
2022-09-28 $27.15 $27.56 $27.07 $27.49 $27.49 4,174,387
2022-09-27 $27.60 $27.62 $27.37 $27.56 $27.56 12,123,159
2022-09-26 $27.30 $27.41 $27.16 $27.20 $27.20 3,584,299
2022-09-23 $27.46 $27.51 $27.23 $27.29 $27.29 5,818,376
2022-09-22 $27.91 $27.93 $27.79 $27.81 $27.81 2,218,005
2022-09-21 $28.18 $28.25 $27.97 $27.98 $27.98 3,023,343
2022-09-20 $28.45 $28.47 $28.36 $28.38 $28.38 1,517,402
2022-09-19 $28.51 $28.63 $28.51 $28.63 $28.63 2,942,749
2022-09-16 $28.61 $28.63 $28.48 $28.57 $28.57 5,500,936
2022-09-15 $29.31 $29.36 $29.15 $29.22 $29.22 3,985,656
2022-09-14 $29.84 $29.84 $29.69 $29.77 $29.77 3,001,212
2022-09-13 $29.78 $29.93 $29.62 $29.63 $29.63 4,541,708
2022-09-12 $30.04 $30.27 $30.04 $30.21 $30.21 2,088,548
2022-09-09 $30.03 $30.13 $30.01 $30.12 $30.12 3,413,892
2022-09-08 $29.45 $29.68 $29.44 $29.67 $29.67 2,747,481
2022-09-07 $29.53 $29.75 $29.50 $29.75 $29.75 3,070,377
2022-09-06 $29.50 $29.56 $29.35 $29.46 $29.46 4,774,982
2022-09-02 $29.63 $29.67 $29.44 $29.47 $29.47 2,880,685
2022-09-01 $29.84 $29.91 $29.71 $29.85 $29.85 3,377,861
2022-08-31 $30.04 $30.07 $29.86 $29.86 $29.86 2,622,077
2022-08-30 $30.00 $30.00 $29.73 $29.77 $29.77 3,358,044
2022-08-29 $30.06 $30.18 $30.03 $30.08 $30.08 2,528,492
2022-08-26 $30.70 $30.70 $30.23 $30.23 $30.23 3,119,033
2022-08-25 $30.61 $30.78 $30.52 $30.75 $30.75 3,186,097
2022-08-24 $30.23 $30.44 $30.23 $30.30 $30.30 4,711,690
2022-08-23 $30.86 $31.09 $30.86 $31.05 $31.05 2,863,297
2022-08-22 $30.80 $30.89 $30.80 $30.87 $30.87 2,811,777
2022-08-19 $30.85 $30.86 $30.69 $30.75 $30.75 4,970,793
2022-08-18 $31.30 $31.32 $31.19 $31.24 $31.24 1,771,353
2022-08-17 $31.45 $31.57 $31.45 $31.51 $31.51 3,981,296
2022-08-16 $31.25 $31.36 $31.23 $31.31 $31.31 1,178,925
2022-08-15 $31.31 $31.41 $31.27 $31.28 $31.28 2,252,279
2022-08-12 $31.53 $31.70 $31.49 $31.70 $31.70 3,202,145
2022-08-11 $31.65 $31.89 $31.54 $31.55 $31.55 5,571,695
2022-08-10 $31.13 $31.28 $31.09 $31.20 $31.20 1,306,527
2022-08-09 $31.26 $31.29 $31.17 $31.20 $31.20 2,108,587
2022-08-08 $31.20 $31.26 $31.15 $31.17 $31.17 2,067,764
2022-08-05 $31.01 $31.22 $30.95 $31.22 $31.22 4,755,328
2022-08-04 $30.77 $30.92 $30.77 $30.88 $30.88 3,462,867
2022-08-03 $30.53 $30.60 $30.44 $30.56 $30.56 7,712,964
2022-08-02 $30.82 $31.04 $30.64 $30.78 $30.78 7,574,699
2022-08-01 $31.13 $31.30 $31.00 $31.11 $31.11 4,816,141
2022-07-29 $31.18 $31.34 $31.08 $31.32 $31.32 8,589,309
2022-07-28 $31.77 $31.80 $31.58 $31.74 $31.74 6,381,593
2022-07-27 $31.73 $31.95 $31.69 $31.91 $31.91 3,955,118
2022-07-26 $31.85 $31.91 $31.66 $31.68 $31.68 3,941,801
2022-07-25 $31.71 $31.77 $31.64 $31.69 $31.69 3,122,941
2022-07-22 $31.82 $31.89 $31.61 $31.66 $31.66 3,884,020
2022-07-21 $31.67 $31.79 $31.65 $31.75 $31.75 4,849,184
2022-07-20 $32.12 $32.14 $31.89 $31.91 $31.91 6,650,405
2022-07-19 $32.24 $32.26 $32.15 $32.17 $32.17 5,175,054
2022-07-18 $32.28 $32.36 $32.04 $32.08 $32.08 6,058,772
2022-07-15 $31.77 $31.82 $31.53 $31.81 $31.81 7,669,196
2022-07-14 $32.26 $32.41 $31.98 $32.29 $32.29 14,234,493
2022-07-13 $32.20 $32.60 $32.18 $32.47 $32.47 5,290,181
2022-07-12 $32.47 $32.56 $32.35 $32.37 $32.37 7,506,115
2022-07-11 $32.91 $32.92 $32.68 $32.71 $32.71 13,455,423
2022-07-08 $33.61 $33.75 $33.50 $33.70 $33.70 4,199,413
2022-07-07 $33.71 $33.99 $33.71 $33.89 $33.89 4,189,018
2022-07-06 $33.50 $33.50 $33.34 $33.36 $33.36 8,727,103
2022-07-05 $33.56 $33.94 $33.47 $33.92 $33.92 11,019,914
2022-07-01 $33.83 $34.04 $33.78 $34.01 $34.01 6,270,577
2022-06-30 $33.99 $34.17 $33.82 $34.17 $34.17 19,152,815
2022-06-29 $33.54 $33.54 $33.36 $33.42 $33.42 6,706,266
2022-06-28 $33.89 $33.99 $33.59 $33.63 $33.63 12,084,402
2022-06-27 $33.72 $33.75 $33.55 $33.58 $33.58 7,653,834
2022-06-24 $33.27 $33.49 $33.25 $33.48 $33.48 11,195,070
2022-06-23 $32.87 $33.04 $32.79 $32.93 $32.93 8,201,165
2022-06-22 $32.20 $32.41 $32.19 $32.27 $32.27 6,866,445
2022-06-21 $32.70 $32.91 $32.66 $32.79 $32.79 12,058,810
2022-06-17 $32.50 $32.58 $32.27 $32.57 $32.57 11,957,034
2022-06-16 $31.86 $32.09 $31.63 $31.97 $31.97 6,177,239
2022-06-15 $32.21 $32.67 $32.09 $32.59 $32.59 10,709,878
2022-06-14 $31.40 $31.59 $31.37 $31.50 $31.50 5,191,304
2022-06-13 $31.15 $31.23 $30.83 $30.83 $30.83 5,347,898
2022-06-10 $31.61 $31.65 $31.45 $31.52 $31.52 6,184,534
2022-06-09 $31.40 $31.49 $31.16 $31.16 $31.16 7,113,828
2022-06-08 $31.79 $31.93 $31.74 $31.75 $31.75 6,709,770
2022-06-07 $31.62 $31.94 $31.52 $31.84 $31.84 19,314,173
2022-06-06 $31.68 $31.77 $31.40 $31.48 $31.48 14,125,205
2022-06-03 $31.41 $31.41 $31.08 $31.09 $31.09 2,986,490
2022-06-02 $30.96 $31.36 $30.88 $31.33 $31.33 11,717,693
2022-06-01 $30.92 $30.94 $30.48 $30.57 $30.57 3,107,383
2022-05-31 $30.88 $30.95 $30.81 $30.86 $30.86 6,487,221
2022-05-27 $30.17 $30.18 $30.03 $30.15 $30.15 2,233,438
2022-05-26 $29.78 $30.03 $29.76 $29.97 $29.97 2,392,901
2022-05-25 $29.86 $29.96 $29.74 $29.87 $29.87 2,350,830
2022-05-24 $29.95 $30.00 $29.79 $29.91 $29.91 4,055,691
2022-05-23 $30.64 $30.75 $30.57 $30.66 $30.66 2,683,383
2022-05-20 $30.72 $30.77 $30.41 $30.61 $30.61 4,848,322
2022-05-19 $29.87 $30.17 $29.87 $30.13 $30.13 6,243,326
2022-05-18 $29.67 $29.75 $29.29 $29.32 $29.32 2,745,566
2022-05-17 $30.02 $30.04 $29.76 $29.93 $29.93 3,093,911
2022-05-16 $29.36 $29.44 $29.26 $29.37 $29.37 2,773,266
2022-05-13 $29.32 $29.66 $29.31 $29.63 $29.63 3,362,983
2022-05-12 $29.13 $29.42 $28.98 $29.21 $29.21 7,348,484
2022-05-11 $29.49 $29.72 $29.30 $29.30 $29.30 5,637,525
2022-05-10 $29.04 $29.15 $28.81 $29.02 $29.02 4,715,697
2022-05-09 $28.68 $28.93 $28.49 $28.51 $28.51 9,149,752
2022-05-06 $29.21 $29.37 $28.93 $29.17 $29.17 7,325,413
2022-05-05 $30.02 $30.08 $29.33 $29.54 $29.54 8,817,325
2022-05-04 $29.98 $30.44 $29.87 $30.44 $30.44 4,820,281
2022-05-03 $30.23 $30.31 $30.08 $30.30 $30.30 3,635,262
2022-05-02 $29.76 $29.93 $29.65 $29.93 $29.93 5,318,926
2022-04-29 $30.09 $30.26 $29.97 $29.98 $29.98 5,929,912
2022-04-28 $29.48 $29.51 $29.16 $29.41 $29.41 7,959,657
2022-04-27 $29.40 $29.72 $29.40 $29.59 $29.59 9,325,146
2022-04-26 $28.72 $28.72 $28.45 $28.48 $28.48 4,208,685
2022-04-25 $28.77 $28.97 $28.63 $28.93 $28.93 14,846,164
2022-04-22 $30.72 $30.85 $30.59 $30.63 $30.63 5,132,651
2022-04-21 $31.00 $31.02 $30.61 $30.72 $30.72 9,152,064
2022-04-20 $31.74 $31.74 $31.48 $31.57 $31.57 4,874,519
2022-04-19 $32.20 $32.23 $32.04 $32.18 $32.18 3,839,480
2022-04-18 $32.61 $32.69 $32.56 $32.65 $32.65 7,444,866
2022-04-14 $32.85 $32.85 $32.71 $32.75 $32.75 2,062,071
2022-04-13 $32.45 $32.74 $32.45 $32.73 $32.73 2,800,808
2022-04-12 $32.73 $32.85 $32.62 $32.66 $32.66 6,591,804
2022-04-11 $32.23 $32.31 $32.06 $32.07 $32.07 3,732,989
2022-04-08 $33.14 $33.24 $33.08 $33.12 $33.12 3,195,946
2022-04-07 $33.02 $33.10 $32.93 $33.03 $33.03 3,555,378
2022-04-06 $33.46 $33.46 $33.20 $33.33 $33.33 2,756,308
2022-04-05 $33.71 $33.76 $33.28 $33.29 $33.29 5,986,944
2022-04-04 $33.65 $33.81 $33.61 $33.80 $33.80 2,802,077
2022-04-01 $33.68 $33.82 $33.52 $33.70 $33.70 2,622,481
2022-03-31 $33.28 $33.30 $33.08 $33.09 $33.09 3,228,290
2022-03-30 $33.42 $33.55 $33.41 $33.48 $33.48 8,952,792
2022-03-29 $32.69 $32.71 $32.53 $32.68 $32.68 3,015,766
2022-03-28 $32.60 $32.67 $32.46 $32.55 $32.55 2,691,116
2022-03-25 $32.86 $32.89 $32.72 $32.84 $32.84 2,478,465
2022-03-24 $33.37 $33.47 $33.29 $33.45 $33.45 1,820,644
2022-03-23 $33.35 $33.60 $33.31 $33.47 $33.47 3,010,756
2022-03-22 $33.58 $33.75 $33.54 $33.70 $33.70 3,488,325
2022-03-21 $33.68 $33.73 $33.39 $33.54 $33.54 3,661,361
2022-03-18 $33.33 $34.03 $33.29 $33.99 $33.99 6,299,754
2022-03-17 $33.19 $33.37 $32.97 $33.34 $33.34 5,897,839
2022-03-16 $33.68 $34.29 $33.40 $33.95 $33.95 18,321,930
2022-03-15 $30.86 $31.39 $30.52 $30.90 $30.90 44,176,050
2022-03-14 $32.43 $32.56 $31.97 $32.07 $32.07 13,192,717
2022-03-11 $33.96 $33.96 $33.40 $33.45 $33.45 6,322,849
2022-03-10 $33.74 $33.79 $33.53 $33.65 $33.65 6,540,003
2022-03-09 $33.74 $33.79 $33.55 $33.68 $33.68 7,435,376
2022-03-08 $33.73 $34.11 $33.61 $33.80 $33.80 5,971,824
2022-03-07 $34.65 $34.66 $34.13 $34.14 $34.14 7,810,044
2022-03-04 $35.50 $35.57 $35.40 $35.53 $35.53 4,467,218
2022-03-03 $36.18 $36.20 $35.92 $35.95 $35.95 4,257,253
2022-03-02 $36.47 $36.64 $36.38 $36.51 $36.51 6,174,453
2022-03-01 $36.48 $36.72 $36.48 $36.59 $36.59 5,287,533
2022-02-28 $36.39 $36.68 $36.39 $36.64 $36.64 7,248,746
2022-02-25 $36.31 $36.62 $36.25 $36.62 $36.62 8,294,017
2022-02-24 $35.53 $36.09 $35.42 $36.08 $36.08 5,330,317
2022-02-23 $36.72 $36.75 $36.45 $36.46 $36.46 2,509,147
2022-02-22 $36.40 $36.46 $36.19 $36.24 $36.24 4,249,536
2022-02-18 $36.81 $36.90 $36.74 $36.82 $36.82 5,771,422
2022-02-17 $36.65 $36.72 $36.51 $36.54 $36.54 2,108,928
2022-02-16 $36.50 $36.76 $36.50 $36.71 $36.71 2,513,959
2022-02-15 $36.52 $36.60 $36.45 $36.56 $36.56 2,883,542
2022-02-14 $35.95 $35.96 $35.75 $35.86 $35.86 5,124,425
2022-02-11 $36.42 $36.48 $35.96 $36.02 $36.02 5,309,030
2022-02-10 $36.54 $36.90 $36.53 $36.73 $36.73 4,104,163
2022-02-09 $36.84 $36.96 $36.82 $36.94 $36.94 4,093,081
2022-02-08 $36.45 $36.54 $36.39 $36.54 $36.54 2,224,492
2022-02-07 $36.56 $36.64 $36.50 $36.54 $36.54 2,320,746
2022-02-04 $36.50 $36.61 $36.36 $36.53 $36.53 1,837,754
2022-02-03 $36.49 $36.58 $36.33 $36.34 $36.34 3,423,077
2022-02-02 $36.75 $36.79 $36.48 $36.53 $36.53 2,546,568
2022-02-01 $36.53 $36.53 $36.35 $36.49 $36.49 3,186,148
2022-01-31 $36.00 $36.44 $35.99 $36.44 $36.44 4,627,771
2022-01-28 $35.93 $36.08 $35.71 $35.97 $35.97 11,422,820
2022-01-27 $36.74 $36.74 $36.41 $36.43 $36.43 6,434,236
2022-01-26 $37.61 $37.69 $37.13 $37.22 $37.22 7,097,297
2022-01-25 $37.02 $37.32 $36.92 $37.13 $37.13 7,510,360
2022-01-24 $37.85 $37.86 $37.35 $37.75 $37.75 3,417,963
2022-01-21 $37.96 $37.98 $37.68 $37.68 $37.68 3,042,930
2022-01-20 $38.43 $38.50 $38.23 $38.25 $38.25 5,403,266
2022-01-19 $38.09 $38.10 $37.74 $37.76 $37.76 5,980,556
2022-01-18 $37.92 $38.10 $37.88 $37.91 $37.91 4,838,827
2022-01-14 $37.45 $37.50 $37.32 $37.45 $37.45 3,779,616
2022-01-13 $37.80 $37.80 $37.55 $37.55 $37.55 5,338,674
2022-01-12 $38.42 $38.69 $38.37 $38.67 $38.67 20,946,689
2022-01-11 $37.73 $37.97 $37.69 $37.97 $37.97 4,133,485
2022-01-10 $38.09 $38.19 $38.00 $38.08 $38.08 7,153,482
2022-01-07 $37.91 $38.19 $37.83 $38.19 $38.19 17,486,867
2022-01-06 $37.98 $38.03 $37.86 $37.97 $37.97 3,480,108
2022-01-05 $38.50 $38.65 $38.13 $38.13 $38.13 4,454,740
2022-01-04 $38.89 $38.89 $38.65 $38.66 $38.66 3,389,329
2022-01-03 $39.11 $39.11 $38.98 $39.02 $39.02 1,975,512
2021-12-31 $39.07 $39.19 $39.05 $39.09 $39.09 2,325,458
2021-12-30 $38.91 $39.11 $38.91 $39.07 $39.07 5,062,337
2021-12-29 $38.62 $38.63 $38.40 $38.56 $38.56 4,036,342
2021-12-28 $39.19 $39.26 $39.16 $39.24 $39.24 2,489,188
2021-12-27 $39.02 $39.07 $38.94 $38.97 $38.97 2,918,964
2021-12-23 $39.00 $39.18 $38.99 $39.10 $39.10 2,376,564
2021-12-22 $38.88 $38.96 $38.81 $38.96 $38.96 2,383,414
2021-12-21 $38.67 $38.90 $38.67 $38.90 $38.90 2,871,215
2021-12-20 $38.54 $38.64 $38.48 $38.58 $38.58 4,365,854
2021-12-17 $38.75 $39.09 $38.75 $38.99 $38.99 4,717,487
2021-12-16 $40.18 $40.23 $39.94 $40.01 $39.66 5,224,714
2021-12-15 $39.83 $39.87 $39.58 $39.83 $39.48 4,247,001
2021-12-14 $40.12 $40.20 $40.05 $40.11 $39.76 5,574,208
2021-12-13 $40.56 $40.56 $40.26 $40.40 $40.05 5,535,473
2021-12-10 $40.25 $40.41 $40.21 $40.32 $39.97 3,761,132
2021-12-09 $40.32 $40.45 $40.30 $40.42 $40.07 3,293,979
2021-12-08 $40.08 $40.29 $40.01 $40.13 $39.78 4,593,669
2021-12-07 $39.20 $39.41 $39.20 $39.41 $39.06 3,775,971
2021-12-06 $39.01 $39.32 $38.98 $39.30 $38.95 5,421,830
2021-12-03 $39.00 $39.10 $38.63 $38.75 $38.41 3,110,562
2021-12-02 $38.42 $38.63 $38.39 $38.54 $38.20 2,113,736
2021-12-01 $38.47 $38.61 $38.20 $38.22 $37.88 2,813,397
2021-11-30 $38.40 $38.57 $38.18 $38.48 $38.14 2,826,435
2021-11-29 $38.30 $38.37 $38.17 $38.35 $38.01 2,542,320
2021-11-26 $38.38 $38.38 $38.13 $38.20 $37.86 2,261,704
2021-11-24 $38.85 $38.88 $38.74 $38.82 $38.48 1,254,519
2021-11-23 $38.78 $38.94 $38.74 $38.78 $38.44 1,092,660
2021-11-22 $38.84 $38.94 $38.79 $38.81 $38.47 1,586,092
2021-11-19 $38.70 $38.76 $38.56 $38.68 $38.34 2,037,213
2021-11-18 $38.43 $38.44 $38.15 $38.23 $37.89 2,240,336
2021-11-17 $38.84 $38.86 $38.65 $38.81 $38.47 2,022,096
2021-11-16 $38.62 $38.74 $38.54 $38.69 $38.35 983,741
2021-11-15 $38.91 $38.94 $38.77 $38.82 $38.48 1,327,231
2021-11-12 $38.96 $39.07 $38.89 $38.91 $38.57 3,806,942
2021-11-11 $38.80 $39.10 $38.69 $39.07 $38.73 4,157,156
2021-11-10 $38.37 $38.39 $38.10 $38.11 $37.78 2,181,701
2021-11-09 $38.49 $38.52 $38.21 $38.32 $37.98 2,061,538
2021-11-08 $38.44 $38.66 $38.41 $38.65 $38.31 1,693,781
2021-11-05 $38.34 $38.37 $38.20 $38.29 $37.95 1,567,260
2021-11-04 $38.40 $38.46 $38.29 $38.44 $38.10 1,874,347
2021-11-03 $38.20 $38.31 $38.04 $38.28 $37.94 2,022,330
2021-11-02 $38.35 $38.35 $38.22 $38.27 $37.93 1,445,963
2021-11-01 $38.71 $38.88 $38.71 $38.85 $38.51 1,226,820
2021-10-29 $38.86 $38.88 $38.66 $38.76 $38.42 4,200,628
2021-10-28 $38.67 $38.85 $38.56 $38.85 $38.51 6,064,029
2021-10-27 $38.91 $38.96 $38.72 $38.72 $38.38 3,597,174
2021-10-26 $39.45 $39.53 $39.20 $39.32 $38.97 4,490,531
2021-10-25 $39.53 $39.53 $39.38 $39.51 $39.16 3,906,113
2021-10-22 $39.33 $39.53 $39.22 $39.33 $38.98 4,595,425
2021-10-21 $39.00 $39.01 $38.88 $38.93 $38.59 2,847,349
2021-10-20 $39.06 $39.06 $38.94 $39.00 $38.66 2,356,730
2021-10-19 $39.01 $39.30 $38.93 $39.25 $38.91 4,690,767
2021-10-18 $38.46 $38.53 $38.38 $38.38 $38.04 2,495,372
2021-10-15 $38.71 $38.89 $38.63 $38.80 $38.46 4,852,312
2021-10-14 $38.60 $38.68 $38.49 $38.61 $38.27 3,742,680
2021-10-13 $39.03 $39.17 $38.95 $39.06 $38.72 3,806,945
2021-10-12 $38.37 $38.39 $38.15 $38.16 $37.82 3,905,463
2021-10-11 $38.75 $38.83 $38.45 $38.53 $38.19 1,771,130
2021-10-08 $38.80 $38.87 $38.69 $38.83 $38.49 3,865,729
2021-10-07 $37.77 $38.11 $37.74 $38.08 $37.75 2,525,299
2021-10-06 $37.00 $37.44 $36.92 $37.43 $37.10 3,471,461
2021-10-05 $37.25 $37.44 $37.17 $37.19 $36.86 3,065,757
2021-10-04 $37.42 $37.48 $37.04 $37.25 $36.92 3,234,204
2021-10-01 $37.81 $37.88 $37.47 $37.76 $37.43 2,088,416
2021-09-30 $38.05 $38.25 $37.96 $38.11 $37.78 8,140,201
2021-09-29 $37.68 $37.81 $37.56 $37.57 $37.24 2,444,473
2021-09-28 $38.24 $38.24 $37.85 $37.93 $37.60 12,336,305
2021-09-27 $38.26 $38.36 $38.06 $38.28 $37.94 4,665,045
2021-09-24 $37.87 $37.91 $37.79 $37.80 $37.47 2,952,537
2021-09-23 $37.73 $38.05 $37.69 $38.05 $37.72 3,875,550
2021-09-22 $37.73 $38.07 $37.66 $37.93 $37.60 3,779,758
2021-09-21 $37.09 $37.14 $36.86 $37.08 $36.75 3,106,150
2021-09-20 $36.75 $36.98 $36.58 $36.74 $36.42 3,670,937
2021-09-17 $38.03 $38.10 $37.86 $37.88 $37.55 2,317,709
2021-09-16 $37.88 $37.91 $37.66 $37.66 $37.33 4,666,014
2021-09-15 $38.38 $38.52 $38.30 $38.45 $38.11 2,214,430
2021-09-14 $38.82 $38.86 $38.60 $38.64 $38.30 4,229,568
2021-09-13 $39.37 $39.47 $39.24 $39.41 $39.06 1,805,203
2021-09-10 $39.73 $39.75 $39.45 $39.48 $39.13 2,189,794
2021-09-09 $39.12 $39.17 $39.00 $39.09 $38.75 1,873,345
2021-09-08 $39.12 $39.15 $38.92 $39.06 $38.72 2,151,863
2021-09-07 $39.12 $39.42 $39.09 $39.36 $39.01 7,287,346
2021-09-03 $38.31 $38.46 $38.26 $38.28 $37.94 2,078,479
2021-09-02 $38.40 $38.48 $38.32 $38.35 $38.01 2,343,170
2021-09-01 $38.21 $38.52 $38.14 $38.50 $38.16 3,338,441
2021-08-31 $37.78 $37.90 $37.72 $37.89 $37.56 3,563,263
2021-08-30 $37.75 $37.85 $37.67 $37.69 $37.36 4,237,899
2021-08-27 $37.91 $38.13 $37.80 $38.13 $37.80 2,202,896
2021-08-26 $37.72 $37.84 $37.68 $37.70 $37.37 2,813,004
2021-08-25 $38.44 $38.50 $38.36 $38.45 $38.11 1,807,842
2021-08-24 $38.45 $38.65 $38.44 $38.57 $38.23 3,514,978
2021-08-23 $37.90 $37.99 $37.78 $37.95 $37.62 2,827,397
2021-08-20 $37.16 $37.49 $37.15 $37.40 $37.07 3,837,031
2021-08-19 $37.81 $38.16 $37.71 $38.08 $37.75 12,581,290
2021-08-18 $37.96 $38.08 $37.80 $37.83 $37.50 2,365,432
2021-08-17 $37.57 $37.70 $37.43 $37.59 $37.26 3,223,010
2021-08-16 $38.62 $38.68 $38.53 $38.56 $38.22 1,740,913
2021-08-13 $38.58 $38.70 $38.50 $38.70 $38.36 1,107,113
2021-08-12 $38.77 $38.82 $38.57 $38.59 $38.25 1,962,943
2021-08-11 $39.23 $39.23 $39.00 $39.13 $38.79 816,981
2021-08-10 $39.03 $39.16 $39.03 $39.12 $38.78 2,126,715
2021-08-09 $38.80 $38.87 $38.76 $38.78 $38.44 2,662,790
2021-08-06 $38.40 $38.40 $38.15 $38.20 $37.86 1,972,930
2021-08-05 $38.59 $38.63 $38.48 $38.49 $38.15 3,561,965
2021-08-04 $38.77 $38.86 $38.61 $38.66 $38.32 1,858,457
2021-08-03 $38.29 $38.41 $38.23 $38.36 $38.02 2,005,904
2021-08-02 $38.40 $38.45 $38.26 $38.33 $37.99 2,070,563
2021-07-30 $37.54 $37.77 $37.54 $37.66 $37.33 1,880,386
2021-07-29 $38.01 $38.10 $37.68 $37.72 $37.39 5,336,859
2021-07-28 $37.49 $38.18 $37.44 $38.13 $37.80 10,583,093
2021-07-27 $36.34 $36.50 $35.92 $36.30 $35.98 10,957,004
2021-07-26 $37.96 $38.19 $37.86 $38.12 $37.79 5,277,166
2021-07-23 $39.58 $39.62 $39.40 $39.55 $39.20 2,336,839
2021-07-22 $40.17 $40.19 $40.07 $40.12 $39.77 2,385,866
2021-07-21 $40.17 $40.37 $40.09 $40.37 $40.02 1,131,004
2021-07-20 $39.74 $39.94 $39.69 $39.92 $39.57 1,523,256
2021-07-19 $39.68 $39.70 $39.44 $39.62 $39.27 3,912,906
2021-07-16 $39.90 $39.90 $39.67 $39.73 $39.38 2,389,492
2021-07-15 $40.10 $40.26 $40.09 $40.20 $39.85 4,134,401
2021-07-14 $39.76 $39.82 $39.62 $39.71 $39.36 1,424,768
2021-07-13 $39.93 $40.16 $39.93 $39.96 $39.61 3,368,139
2021-07-12 $39.99 $40.06 $39.91 $40.05 $39.70 3,080,503
2021-07-09 $39.59 $39.91 $39.51 $39.91 $39.56 4,106,609
2021-07-08 $39.12 $39.22 $39.07 $39.16 $38.82 2,929,081
2021-07-07 $40.12 $40.18 $39.91 $40.00 $39.65 4,355,329
2021-07-06 $39.44 $39.49 $39.12 $39.17 $38.83 5,112,508
2021-07-02 $39.53 $39.55 $39.43 $39.51 $39.16 3,017,491
2021-07-01 $40.30 $40.40 $40.10 $40.12 $39.77 5,005,431
2021-06-30 $40.50 $40.66 $40.47 $40.54 $40.18 2,429,310
2021-06-29 $40.32 $40.39 $40.25 $40.36 $40.01 1,210,023
2021-06-28 $40.77 $40.83 $40.72 $40.78 $40.42 2,704,858
2021-06-25 $40.75 $40.83 $40.63 $40.74 $40.38 3,023,746
2021-06-24 $40.00 $40.12 $40.00 $40.10 $39.75 1,695,339
2021-06-23 $39.74 $39.85 $39.68 $39.75 $39.40 3,621,840
2021-06-22 $39.53 $39.58 $39.46 $39.52 $39.17 4,090,522
2021-06-21 $39.47 $39.62 $39.44 $39.59 $39.24 3,503,389
2021-06-18 $39.51 $39.51 $39.31 $39.40 $39.05 3,244,818
2021-06-17 $39.64 $39.72 $39.47 $39.61 $39.26 3,328,270
2021-06-16 $39.83 $39.88 $39.30 $39.34 $38.99 3,030,588
2021-06-15 $40.44 $40.46 $40.24 $40.27 $39.92 2,183,845
2021-06-14 $40.73 $40.81 $40.72 $40.76 $40.40 779,938
2021-06-11 $41.01 $41.14 $40.74 $40.85 $40.49 1,956,679
2021-06-10 $41.40 $41.55 $41.31 $41.49 $41.13 1,154,691
2021-06-09 $41.19 $41.24 $41.08 $41.10 $40.74 1,330,167
2021-06-08 $41.15 $41.22 $41.01 $41.12 $40.76 2,550,483
2021-06-07 $41.52 $41.60 $41.39 $41.58 $41.21 1,486,494
2021-06-04 $41.59 $41.71 $41.58 $41.66 $41.29 1,560,154
2021-06-03 $41.30 $41.32 $41.11 $41.18 $40.82 2,383,291
2021-06-02 $41.75 $41.75 $41.64 $41.68 $41.31 1,742,654
2021-06-01 $42.14 $42.18 $42.01 $42.10 $41.73 4,118,904
2021-05-28 $42.02 $42.23 $41.94 $42.12 $41.75 2,297,057
2021-05-27 $42.20 $42.23 $42.06 $42.19 $41.82 4,626,819
2021-05-26 $41.86 $42.10 $41.81 $42.05 $41.68 7,313,946
2021-05-25 $41.78 $42.03 $41.77 $41.93 $41.56 5,636,664
2021-05-24 $40.24 $40.47 $40.21 $40.37 $40.02 1,825,238
2021-05-21 $40.00 $40.11 $39.84 $39.89 $39.54 2,094,401
2021-05-20 $40.50 $40.64 $40.46 $40.54 $40.18 2,799,609
2021-05-19 $40.20 $40.38 $40.05 $40.19 $39.84 1,661,012
2021-05-18 $40.39 $40.50 $40.31 $40.38 $40.03 1,568,693
2021-05-17 $40.08 $40.36 $40.08 $40.31 $39.96 2,213,969
2021-05-14 $39.70 $39.95 $39.67 $39.87 $39.52 3,996,302
2021-05-13 $38.74 $38.88 $38.63 $38.73 $38.39 2,245,367
2021-05-12 $39.01 $39.14 $38.70 $38.74 $38.40 2,157,168
2021-05-11 $38.64 $39.05 $38.64 $38.92 $38.58 2,906,475
2021-05-10 $39.00 $39.10 $38.64 $38.67 $38.33 4,628,266
2021-05-07 $38.78 $39.11 $38.75 $39.01 $38.67 3,722,260
2021-05-06 $39.12 $39.21 $39.02 $39.08 $38.74 3,628,200
2021-05-05 $39.25 $39.33 $39.12 $39.16 $38.82 2,272,243
2021-05-04 $39.09 $39.15 $38.91 $39.04 $38.70 1,674,654
2021-05-03 $39.31 $39.49 $39.25 $39.32 $38.97 2,141,180
2021-04-30 $39.62 $39.71 $39.52 $39.57 $39.22 2,076,309
2021-04-29 $40.02 $40.04 $39.74 $40.01 $39.66 3,519,373
2021-04-28 $39.63 $39.80 $39.54 $39.72 $39.37 3,957,267
2021-04-27 $39.25 $39.33 $39.21 $39.26 $38.92 2,753,152
2021-04-26 $39.12 $39.25 $39.05 $39.22 $38.88 3,828,561
2021-04-23 $39.59 $39.80 $39.56 $39.76 $39.41 4,222,122
2021-04-22 $39.17 $39.29 $38.98 $39.10 $38.76 4,184,976
2021-04-21 $39.09 $39.32 $39.06 $39.27 $38.93 3,654,839
2021-04-20 $38.77 $38.87 $38.61 $38.64 $38.30 3,757,073
2021-04-19 $38.73 $38.80 $38.63 $38.74 $38.40 4,793,271
2021-04-16 $38.12 $38.13 $37.98 $38.09 $37.76 2,384,584
2021-04-15 $38.08 $38.14 $38.00 $38.02 $37.69 3,594,516
2021-04-14 $38.08 $38.13 $37.95 $38.01 $37.68 2,497,220
2021-04-13 $37.74 $37.88 $37.73 $37.81 $37.48 2,856,776
2021-04-12 $37.90 $37.90 $37.68 $37.80 $37.47 3,348,341
2021-04-09 $38.39 $38.49 $38.34 $38.45 $38.11 2,901,520
2021-04-08 $39.04 $39.04 $38.79 $38.82 $38.48 2,915,341
2021-04-07 $39.01 $39.01 $38.78 $38.90 $38.56 3,868,848
2021-04-06 $39.19 $39.53 $39.15 $39.34 $38.99 1,379,366
2021-04-05 $39.37 $39.47 $39.27 $39.42 $39.07 1,413,556
2021-04-01 $39.05 $39.17 $38.98 $39.09 $38.75 3,515,893
2021-03-31 $38.58 $38.72 $38.52 $38.62 $38.28 2,302,597
2021-03-30 $38.57 $38.58 $38.39 $38.56 $38.22 3,261,644
2021-03-29 $38.40 $38.47 $38.27 $38.40 $38.06 2,282,941
2021-03-26 $38.35 $38.80 $38.31 $38.76 $38.42 3,880,717
2021-03-25 $37.51 $37.69 $37.43 $37.60 $37.27 2,407,550
2021-03-24 $37.94 $37.97 $37.67 $37.67 $37.34 3,957,253
2021-03-23 $38.54 $38.56 $38.31 $38.31 $37.97 2,342,616
2021-03-22 $38.90 $38.96 $38.79 $38.89 $38.55 1,994,890
2021-03-19 $38.46 $38.69 $38.38 $38.66 $38.32 3,996,888
2021-03-18 $39.25 $39.31 $38.93 $38.93 $38.59 5,657,771
2021-03-17 $39.26 $39.59 $39.04 $39.43 $39.08 3,063,324
2021-03-16 $39.20 $39.37 $39.13 $39.34 $38.99 2,291,700
2021-03-15 $39.00 $39.05 $38.88 $39.01 $38.67 2,668,417
2021-03-12 $39.30 $39.61 $39.27 $39.58 $39.23 2,142,426
2021-03-11 $39.82 $40.10 $39.64 $40.06 $39.71 4,583,446
2021-03-10 $39.01 $39.04 $38.65 $38.81 $38.47 3,270,032
2021-03-09 $38.65 $39.28 $38.65 $39.12 $38.78 5,063,595
2021-03-08 $38.83 $38.90 $38.54 $38.67 $38.33 4,673,211
2021-03-05 $40.64 $40.64 $39.94 $40.27 $39.92 8,380,832
2021-03-04 $40.96 $41.19 $40.40 $40.52 $40.16 3,634,842
2021-03-03 $41.84 $41.96 $41.70 $41.75 $41.38 2,311,346
2021-03-02 $41.67 $41.69 $41.46 $41.47 $41.11 1,658,092
2021-03-01 $41.89 $42.37 $41.89 $42.31 $41.94 3,264,348
2021-02-26 $41.59 $41.59 $41.19 $41.30 $40.94 6,884,325
2021-02-25 $42.44 $42.52 $41.72 $41.74 $41.37 7,769,779
2021-02-24 $42.40 $42.71 $42.17 $42.66 $42.29 6,088,505
2021-02-23 $43.10 $43.39 $42.74 $43.37 $42.99 3,112,220
2021-02-22 $43.47 $43.57 $43.33 $43.39 $43.01 3,490,379
2021-02-19 $45.27 $45.31 $45.03 $45.11 $44.71 2,451,799
2021-02-18 $44.70 $45.04 $44.63 $44.97 $44.58 4,342,337
2021-02-17 $46.25 $46.42 $46.17 $46.40 $45.99 2,536,838
2021-02-16 $46.22 $46.32 $46.14 $46.30 $45.89 2,914,927
2021-02-12 $45.70 $45.86 $45.62 $45.67 $45.27 2,667,470
2021-02-11 $45.71 $45.90 $45.64 $45.82 $45.42 5,129,870
2021-02-10 $45.55 $45.64 $45.06 $45.42 $45.02 4,763,954
2021-02-09 $44.30 $44.79 $44.29 $44.76 $44.37 4,016,915
2021-02-08 $43.24 $43.49 $43.16 $43.48 $43.10 2,662,940
2021-02-05 $42.65 $42.65 $42.51 $42.58 $42.21 1,640,049
2021-02-04 $42.39 $42.50 $42.25 $42.47 $42.10 2,255,233
2021-02-03 $42.52 $42.72 $42.44 $42.72 $42.34 2,399,768
2021-02-02 $42.56 $42.66 $42.48 $42.65 $42.28 1,675,776
2021-02-01 $41.72 $41.92 $41.67 $41.92 $41.55 1,939,766
2021-01-29 $41.63 $41.67 $41.23 $41.34 $40.98 2,145,927
2021-01-28 $41.39 $41.91 $41.39 $41.74 $41.37 2,142,858
2021-01-27 $42.37 $42.38 $42.11 $42.13 $41.76 2,790,788
2021-01-26 $42.79 $42.94 $42.72 $42.91 $42.53 1,784,226
2021-01-25 $43.21 $43.32 $43.02 $43.27 $42.89 2,037,383
2021-01-22 $42.85 $42.89 $42.68 $42.81 $42.43 3,466,263
2021-01-21 $43.17 $43.22 $43.05 $43.19 $42.81 2,910,859
2021-01-20 $42.46 $42.62 $42.39 $42.61 $42.24 1,966,041
2021-01-19 $42.18 $42.23 $42.06 $42.19 $41.82 5,352,305
2021-01-15 $42.14 $42.26 $42.07 $42.14 $41.77 2,207,744
2021-01-14 $42.66 $42.74 $42.54 $42.55 $42.18 2,553,545
2021-01-13 $43.17 $43.30 $43.13 $43.20 $42.82 1,958,437
2021-01-12 $43.46 $43.68 $43.41 $43.68 $43.30 3,160,123
2021-01-11 $42.00 $42.16 $41.97 $42.07 $41.70 2,336,051
2021-01-08 $42.67 $42.70 $42.39 $42.64 $42.27 4,959,433
2021-01-07 $42.77 $43.12 $42.65 $43.11 $42.73 6,551,883
2021-01-06 $42.02 $42.29 $41.89 $42.08 $41.71 3,134,097
2021-01-05 $41.68 $41.98 $41.61 $41.94 $41.57 2,865,288
2021-01-04 $41.00 $41.10 $40.52 $40.66 $40.30 3,498,992
2020-12-31 $40.12 $40.16 $39.92 $40.06 $39.71 2,546,686
2020-12-30 $39.34 $39.50 $39.33 $39.49 $39.14 2,607,106
2020-12-29 $38.79 $38.88 $38.74 $38.88 $38.54 1,882,253
2020-12-28 $38.88 $38.94 $38.78 $38.94 $38.60 2,922,045
2020-12-24 $38.40 $38.48 $38.31 $38.41 $38.07 1,440,580
2020-12-23 $38.42 $38.48 $38.35 $38.37 $38.03 2,492,962
2020-12-22 $38.17 $38.21 $38.04 $38.06 $37.73 1,864,503
2020-12-21 $38.38 $38.57 $38.27 $38.47 $38.13 3,878,551
2020-12-18 $38.43 $38.51 $38.36 $38.50 $38.16 4,096,532
2020-12-17 $38.98 $39.01 $38.78 $38.84 $38.18 4,258,217
2020-12-16 $38.54 $38.58 $38.38 $38.43 $37.77 3,004,710
2020-12-15 $38.41 $38.58 $38.32 $38.57 $37.91 2,105,336
2020-12-14 $38.35 $38.40 $38.16 $38.24 $37.59 4,233,403
2020-12-11 $37.87 $37.94 $37.70 $37.72 $37.08 4,137,477
2020-12-10 $38.23 $38.50 $38.19 $38.43 $37.77 5,041,013
2020-12-09 $38.52 $38.53 $38.16 $38.17 $37.52 6,801,898
2020-12-08 $39.07 $39.07 $38.91 $39.03 $38.36 2,185,183
2020-12-07 $39.14 $39.29 $39.05 $39.25 $38.58 2,834,754
2020-12-04 $39.41 $39.52 $39.37 $39.51 $38.84 1,736,836
2020-12-03 $39.33 $39.47 $39.30 $39.35 $38.68 2,135,124
2020-12-02 $39.33 $39.49 $39.24 $39.45 $38.78 2,519,105
2020-12-01 $39.18 $39.39 $39.10 $39.39 $38.72 2,757,675
2020-11-30 $38.53 $38.57 $38.23 $38.30 $37.65 3,317,168
2020-11-27 $38.48 $38.68 $38.45 $38.60 $37.94 3,234,984
2020-11-25 $37.96 $38.07 $37.85 $38.01 $37.36 2,838,830
2020-11-24 $38.30 $38.45 $38.20 $38.45 $37.79 5,647,410
2020-11-23 $38.78 $39.00 $38.39 $38.51 $37.85 1,694,810
2020-11-20 $38.33 $38.44 $38.31 $38.37 $37.71 2,448,250
2020-11-19 $38.01 $38.21 $37.97 $38.21 $37.56 1,678,768
2020-11-18 $38.04 $38.07 $37.82 $37.86 $37.21 3,586,955
2020-11-17 $38.00 $38.18 $37.86 $38.07 $37.42 3,565,958
2020-11-16 $38.12 $38.14 $37.91 $38.09 $37.44 4,248,535
2020-11-13 $37.35 $37.54 $37.18 $37.52 $36.88 6,883,170
2020-11-12 $37.89 $37.97 $37.54 $37.54 $36.90 2,592,182
2020-11-11 $37.64 $37.77 $37.54 $37.71 $37.07 3,329,570
2020-11-10 $38.01 $38.30 $37.86 $38.15 $37.50 3,174,021
2020-11-09 $39.01 $39.11 $38.20 $38.27 $37.62 5,468,740
2020-11-06 $37.69 $37.98 $37.51 $37.84 $37.19 4,314,715
2020-11-05 $38.26 $38.26 $37.92 $38.09 $37.44 5,144,097
2020-11-04 $36.93 $37.70 $36.88 $37.65 $37.01 5,769,258
2020-11-03 $36.25 $36.42 $36.17 $36.41 $35.79 2,583,857
2020-11-02 $36.09 $36.13 $35.90 $36.07 $35.45 2,221,117
2020-10-30 $35.76 $35.91 $35.72 $35.81 $35.20 3,249,731
2020-10-29 $35.94 $36.25 $35.92 $36.23 $35.61 5,784,100
2020-10-28 $35.54 $35.59 $35.37 $35.43 $34.83 1,726,896
2020-10-27 $35.59 $35.76 $35.49 $35.72 $35.11 3,693,035
2020-10-26 $35.53 $35.65 $35.35 $35.50 $34.89 3,245,621
2020-10-23 $36.20 $36.23 $36.11 $36.19 $35.57 1,738,303
2020-10-22 $36.38 $36.48 $36.30 $36.39 $35.77 2,643,009
2020-10-21 $36.63 $36.74 $36.51 $36.53 $35.91 4,506,040
2020-10-20 $36.43 $36.60 $36.39 $36.50 $35.88 2,845,259
2020-10-19 $36.18 $36.30 $36.01 $36.06 $35.44 4,377,816
2020-10-16 $36.48 $36.55 $36.36 $36.41 $35.79 8,129,071
2020-10-15 $36.02 $36.23 $36.02 $36.21 $35.59 3,362,557
2020-10-14 $36.40 $36.42 $36.18 $36.21 $35.59 1,728,791
2020-10-13 $36.46 $36.61 $36.35 $36.56 $35.94 2,051,650
2020-10-12 $36.38 $36.45 $36.31 $36.43 $35.81 3,007,435
2020-10-09 $35.69 $35.78 $35.63 $35.73 $35.12 1,741,081
2020-10-08 $35.43 $35.48 $35.35 $35.45 $34.84 2,883,827
2020-10-07 $35.34 $35.45 $35.23 $35.39 $34.79 2,625,103
2020-10-06 $35.19 $35.21 $34.97 $35.09 $34.49 3,433,850
2020-10-05 $34.81 $35.06 $34.79 $35.06 $34.46 1,779,518
2020-10-02 $34.41 $34.78 $34.32 $34.58 $33.99 2,864,223
2020-10-01 $34.98 $35.03 $34.88 $35.03 $34.43 1,802,095
2020-09-30 $34.24 $34.51 $34.21 $34.48 $33.89 3,744,828
2020-09-29 $34.16 $34.47 $34.16 $34.39 $33.80 1,913,455
2020-09-28 $34.11 $34.22 $34.03 $34.18 $33.60 1,813,180
2020-09-25 $33.73 $33.95 $33.52 $33.92 $33.34 2,758,693
2020-09-24 $33.74 $33.99 $33.71 $33.85 $33.27 2,152,439
2020-09-23 $34.70 $34.72 $34.20 $34.22 $33.64 5,274,035
2020-09-22 $34.91 $34.94 $34.66 $34.78 $34.19 2,780,730
2020-09-21 $34.91 $35.23 $34.74 $35.22 $34.62 4,928,428
2020-09-18 $35.45 $35.47 $35.29 $35.33 $34.73 1,910,101
2020-09-17 $34.69 $34.99 $34.68 $34.93 $34.33 1,139,334
2020-09-16 $35.09 $35.12 $34.86 $34.92 $34.32 2,675,910
2020-09-15 $35.19 $35.26 $35.12 $35.20 $34.60 2,220,776
2020-09-14 $34.33 $34.67 $34.32 $34.65 $34.06 7,178,250
2020-09-11 $34.15 $34.22 $33.99 $34.12 $33.54 3,859,479
2020-09-10 $34.08 $34.08 $33.58 $33.60 $33.03 4,863,797
2020-09-09 $34.09 $34.33 $34.09 $34.21 $33.63 4,392,331
2020-09-08 $34.43 $34.60 $34.34 $34.34 $33.75 2,434,020
2020-09-04 $35.27 $35.46 $34.94 $35.33 $34.73 2,887,331
2020-09-03 $35.58 $35.60 $35.22 $35.28 $34.68 3,674,323
2020-09-02 $35.88 $35.92 $35.66 $35.90 $35.29 3,474,900
2020-09-01 $35.86 $35.95 $35.76 $35.94 $35.33 3,096,242
2020-08-31 $35.44 $35.45 $35.21 $35.34 $34.74 2,042,006
2020-08-28 $35.61 $35.80 $35.55 $35.78 $35.17 6,433,970
2020-08-27 $34.75 $34.83 $34.51 $34.69 $34.10 3,550,155
2020-08-26 $34.52 $34.61 $34.47 $34.52 $33.93 3,603,582
2020-08-25 $34.82 $34.93 $34.78 $34.93 $34.33 2,762,707
2020-08-24 $34.85 $34.85 $34.63 $34.76 $34.17 2,980,958
2020-08-21 $34.42 $34.60 $34.31 $34.45 $33.86 3,952,598
2020-08-20 $34.18 $34.54 $34.14 $34.49 $33.90 4,904,375
2020-08-19 $34.70 $34.77 $34.45 $34.46 $33.87 5,121,012
2020-08-18 $35.19 $35.19 $34.95 $35.08 $34.48 2,861,796
2020-08-17 $35.10 $35.26 $35.03 $35.23 $34.63 5,653,263
2020-08-14 $34.18 $34.25 $34.04 $34.15 $33.57 8,313,031
2020-08-13 $33.82 $33.91 $33.73 $33.79 $33.21 2,911,394
2020-08-12 $33.94 $34.17 $33.90 $34.07 $33.49 6,399,470
2020-08-11 $34.22 $34.28 $33.94 $34.02 $33.44 7,454,824
2020-08-10 $34.34 $34.44 $34.22 $34.43 $33.84 5,378,696
2020-08-07 $34.26 $34.28 $33.98 $34.11 $33.53 7,262,264
2020-08-06 $34.79 $34.97 $34.66 $34.97 $34.37 6,316,396
2020-08-05 $34.81 $35.00 $34.78 $34.82 $34.23 3,503,890
2020-08-04 $34.31 $34.72 $34.28 $34.64 $34.05 7,070,569
2020-08-03 $34.57 $34.73 $34.54 $34.62 $34.03 4,899,271
2020-07-31 $33.82 $33.86 $33.56 $33.76 $33.18 3,195,100
2020-07-30 $33.40 $33.54 $33.20 $33.45 $32.88 4,345,132
2020-07-29 $33.74 $33.85 $33.65 $33.82 $33.24 4,789,062
2020-07-28 $32.88 $32.89 $32.73 $32.73 $32.17 3,054,169
2020-07-27 $32.88 $32.94 $32.79 $32.85 $32.29 4,531,263
2020-07-24 $32.60 $32.84 $32.51 $32.79 $32.23 6,556,787
2020-07-23 $34.00 $34.09 $33.73 $33.86 $33.28 2,899,895
2020-07-22 $33.87 $33.96 $33.63 $33.83 $33.25 2,694,060
2020-07-21 $34.10 $34.10 $33.92 $33.99 $33.41 2,628,029
2020-07-20 $33.96 $34.10 $33.83 $34.10 $33.52 4,224,034
2020-07-17 $33.16 $33.18 $32.91 $33.10 $32.53 3,384,420
2020-07-16 $32.92 $33.15 $32.80 $33.02 $32.46 9,846,476
2020-07-15 $34.59 $34.74 $34.48 $34.62 $34.03 11,216,615
2020-07-14 $34.52 $35.03 $34.49 $34.97 $34.37 8,496,473
2020-07-13 $35.14 $35.40 $34.84 $34.91 $34.31 7,173,225
2020-07-10 $34.50 $34.50 $34.18 $34.44 $33.85 7,740,700
2020-07-09 $35.27 $35.30 $34.71 $34.94 $34.34 8,334,400
2020-07-08 $34.49 $34.87 $34.46 $34.87 $34.27 19,834,745
2020-07-07 $33.96 $34.27 $33.88 $33.88 $33.30 9,364,278
2020-07-06 $33.97 $34.65 $33.83 $34.64 $34.05 13,076,285
2020-07-02 $31.10 $31.19 $31.02 $31.14 $30.61 4,591,629
2020-07-01 $30.27 $30.46 $30.18 $30.36 $29.84 6,090,876
2020-06-30 $29.68 $29.75 $29.60 $29.71 $29.20 2,676,812
2020-06-29 $29.34 $29.41 $29.24 $29.40 $28.90 3,587,301
2020-06-26 $29.34 $29.36 $29.20 $29.28 $28.78 2,460,657
2020-06-25 $29.16 $29.33 $29.15 $29.30 $28.80 2,092,794
2020-06-24 $29.50 $29.57 $29.26 $29.31 $28.81 2,917,635
2020-06-23 $29.59 $29.62 $29.50 $29.55 $29.05 2,630,218
2020-06-22 $29.19 $29.42 $29.16 $29.39 $28.89 6,912,952
2020-06-19 $29.15 $29.16 $28.85 $28.93 $28.44 4,466,941
2020-06-18 $28.71 $28.89 $28.69 $28.86 $28.37 3,757,290
2020-06-17 $28.49 $28.61 $28.42 $28.61 $28.12 4,380,574
2020-06-16 $28.55 $28.60 $28.16 $28.30 $27.82 3,242,879
2020-06-15 $27.95 $28.37 $27.95 $28.27 $27.79 2,915,540
2020-06-12 $28.48 $28.51 $28.13 $28.35 $27.87 4,609,437
2020-06-11 $28.20 $28.33 $27.95 $27.97 $27.49 2,665,534
2020-06-10 $28.65 $28.81 $28.52 $28.74 $28.25 3,961,859
2020-06-09 $28.54 $28.59 $28.46 $28.55 $28.06 4,401,471
2020-06-08 $28.54 $28.67 $28.47 $28.67 $28.18 4,275,937
2020-06-05 $28.52 $28.67 $28.46 $28.60 $28.11 3,206,211
2020-06-04 $28.05 $28.20 $27.98 $28.06 $27.58 2,339,958
2020-06-03 $28.29 $28.49 $28.29 $28.38 $27.90 6,022,841
2020-06-02 $28.10 $28.34 $28.06 $28.29 $27.81 2,021,558
2020-06-01 $27.47 $27.94 $27.47 $27.94 $27.46 4,510,460
2020-05-29 $27.00 $27.24 $26.75 $27.23 $26.77 3,822,814
2020-05-28 $27.01 $27.04 $26.69 $26.73 $26.27 5,466,841
2020-05-27 $26.92 $26.92 $26.66 $26.82 $26.36 2,552,840
2020-05-26 $27.26 $27.33 $27.01 $27.06 $26.60 2,649,796
2020-05-22 $26.92 $26.98 $26.82 $26.88 $26.42 2,325,151
2020-05-21 $27.40 $27.46 $27.26 $27.31 $26.84 2,549,007
2020-05-20 $27.89 $27.97 $27.76 $27.89 $27.41 2,427,380
2020-05-19 $27.80 $27.84 $27.68 $27.68 $27.21 2,027,496
2020-05-18 $27.74 $28.02 $27.66 $27.99 $27.51 2,573,284
2020-05-15 $27.31 $27.37 $27.16 $27.26 $26.79 2,488,941
2020-05-14 $27.34 $27.83 $27.33 $27.77 $27.30 4,135,750
2020-05-13 $27.87 $27.91 $27.56 $27.66 $27.19 2,816,036
2020-05-12 $27.96 $28.02 $27.73 $27.78 $27.31 2,545,751
2020-05-11 $27.69 $27.85 $27.64 $27.71 $27.24 3,537,523
2020-05-08 $27.90 $28.11 $27.90 $28.00 $27.52 2,869,522
2020-05-07 $27.62 $27.71 $27.54 $27.66 $27.19 2,090,748
2020-05-06 $27.27 $27.35 $27.21 $27.31 $26.84 2,681,889
2020-05-05 $26.40 $26.61 $26.37 $26.52 $26.07 2,283,895
2020-05-04 $26.09 $26.16 $26.01 $26.14 $25.69 3,320,702
2020-05-01 $26.44 $26.51 $25.98 $25.99 $25.55 6,809,193
2020-04-30 $27.55 $27.55 $26.90 $26.92 $26.46 2,360,026
2020-04-29 $27.31 $27.44 $27.24 $27.44 $26.97 2,073,440
2020-04-28 $27.28 $27.32 $27.12 $27.12 $26.66 2,015,251
2020-04-27 $27.02 $27.10 $26.95 $27.07 $26.61 1,572,901
2020-04-24 $26.88 $26.92 $26.77 $26.82 $26.36 1,796,636
2020-04-23 $26.98 $27.20 $26.93 $26.95 $26.49 2,064,498
2020-04-22 $27.09 $27.12 $26.98 $27.03 $26.57 3,361,386
2020-04-21 $26.54 $26.63 $26.42 $26.49 $26.04 4,500,570
2020-04-20 $26.96 $27.12 $26.89 $26.92 $26.46 1,862,700
2020-04-17 $26.96 $27.02 $26.86 $26.98 $26.52 6,360,311
2020-04-16 $26.71 $26.76 $26.54 $26.61 $26.16 2,533,865
2020-04-15 $26.52 $26.59 $26.46 $26.49 $26.04 2,950,336
2020-04-14 $26.93 $27.10 $26.93 $27.04 $26.58 2,909,980
2020-04-13 $26.55 $26.59 $26.38 $26.50 $26.05 2,888,875
2020-04-09 $26.88 $27.10 $26.69 $26.70 $26.24 4,893,320
2020-04-08 $26.70 $26.81 $26.58 $26.75 $26.29 6,123,005
2020-04-07 $27.41 $27.41 $26.39 $26.46 $26.01 16,032,831
2020-04-06 $26.75 $27.00 $26.63 $26.82 $26.36 3,801,846
2020-04-03 $26.32 $26.42 $26.00 $26.18 $25.73 4,659,241
2020-04-02 $26.02 $26.44 $25.96 $26.39 $25.94 4,043,536
2020-04-01 $25.81 $25.92 $25.43 $25.44 $25.01 2,750,642
2020-03-31 $26.04 $26.20 $25.87 $25.89 $25.45 4,419,878
2020-03-30 $25.78 $26.19 $25.63 $26.17 $25.72 6,052,937
2020-03-27 $25.86 $26.01 $25.60 $25.72 $25.28 4,170,402
2020-03-26 $25.99 $26.81 $25.99 $26.81 $26.35 7,561,415
2020-03-25 $26.05 $26.45 $25.85 $26.20 $25.75 5,015,925
2020-03-24 $25.99 $26.03 $25.70 $26.03 $25.59 4,808,037
2020-03-23 $24.93 $25.17 $24.57 $24.86 $24.44 7,233,474
2020-03-20 $25.91 $25.91 $24.13 $24.65 $24.23 20,105,280
2020-03-19 $25.43 $26.03 $25.16 $25.65 $25.21 6,830,255
2020-03-18 $25.15 $25.87 $24.94 $25.38 $24.95 8,863,442
2020-03-17 $26.08 $26.88 $25.85 $26.81 $26.35 6,304,452
2020-03-16 $25.38 $26.38 $25.02 $25.47 $25.04 9,808,149
2020-03-13 $28.66 $28.71 $27.31 $28.62 $28.13 12,230,752
2020-03-12 $27.64 $27.71 $26.72 $27.17 $26.71 12,277,436
2020-03-11 $29.15 $29.33 $28.85 $28.97 $28.48 4,935,389
2020-03-10 $29.82 $30.10 $29.38 $30.09 $29.58 10,293,947
2020-03-09 $27.91 $28.84 $27.64 $28.72 $28.23 7,047,633
2020-03-06 $29.46 $29.68 $29.24 $29.49 $28.99 5,848,402
2020-03-05 $30.23 $30.37 $30.08 $30.14 $29.63 6,825,790
2020-03-04 $29.90 $30.11 $29.80 $30.07 $29.56 6,081,930
2020-03-03 $29.56 $29.92 $29.36 $29.51 $29.01 10,936,576
2020-03-02 $29.30 $29.61 $29.14 $29.56 $29.06 7,229,568
2020-02-28 $27.93 $28.57 $27.66 $28.57 $28.08 14,899,104
2020-02-27 $29.03 $29.64 $28.84 $29.06 $28.56 23,194,421
2020-02-26 $29.05 $29.32 $28.99 $29.03 $28.53 15,697,799
2020-02-25 $29.19 $29.22 $28.68 $28.73 $28.24 13,989,576
2020-02-24 $28.50 $28.84 $28.45 $28.77 $28.28 10,662,572
2020-02-21 $29.43 $29.48 $29.33 $29.41 $28.91 10,852,556
2020-02-20 $29.20 $29.27 $28.89 $29.02 $28.52 11,720,303
2020-02-19 $28.87 $28.94 $28.84 $28.89 $28.40 4,483,735
2020-02-18 $28.85 $28.94 $28.70 $28.71 $28.22 11,393,729
2020-02-14 $28.44 $28.46 $28.24 $28.37 $27.89 4,406,646
2020-02-13 $28.31 $28.38 $28.11 $28.11 $27.63 11,036,899
2020-02-12 $28.66 $28.73 $28.62 $28.73 $28.24 2,987,046
2020-02-11 $28.32 $28.57 $28.30 $28.36 $27.88 10,178,629
2020-02-10 $27.68 $27.97 $27.64 $27.97 $27.49 5,035,308
2020-02-07 $27.52 $27.55 $27.33 $27.35 $26.88 5,818,396
2020-02-06 $27.80 $27.81 $27.48 $27.48 $27.01 12,751,350
2020-02-05 $28.10 $28.11 $27.58 $27.60 $27.13 17,550,720
2020-02-04 $27.13 $27.71 $27.09 $27.57 $27.10 29,000,517
2020-02-03 $26.02 $26.23 $25.98 $26.06 $25.62 14,937,129
2020-01-31 $26.64 $26.64 $26.31 $26.42 $25.97 14,803,282
2020-01-30 $26.75 $26.99 $26.53 $26.93 $26.47 9,707,614
2020-01-29 $27.50 $27.57 $27.31 $27.31 $26.84 7,610,474
2020-01-28 $27.17 $27.37 $26.98 $27.16 $26.70 8,431,310
2020-01-27 $26.70 $27.22 $26.51 $27.12 $26.66 14,186,056
2020-01-24 $28.92 $28.93 $28.54 $28.62 $28.13 6,843,077
2020-01-23 $28.73 $29.03 $28.43 $29.00 $28.50 18,307,673
2020-01-22 $29.81 $29.82 $29.55 $29.65 $29.14 10,509,630
2020-01-21 $29.70 $29.82 $29.61 $29.61 $29.10 10,389,191
2020-01-17 $30.63 $30.63 $30.51 $30.61 $30.09 5,488,997
2020-01-16 $30.40 $30.48 $30.39 $30.44 $29.92 1,955,404
2020-01-15 $30.43 $30.51 $30.41 $30.41 $29.89 5,044,099
2020-01-14 $30.65 $30.73 $30.58 $30.64 $30.12 5,191,300
2020-01-13 $30.64 $30.90 $30.63 $30.88 $30.35 6,252,343
2020-01-10 $30.28 $30.33 $30.20 $30.27 $29.75 4,179,677
2020-01-09 $30.32 $30.33 $30.19 $30.27 $29.75 4,921,220
2020-01-08 $29.90 $30.26 $29.90 $30.11 $29.60 11,513,000
2020-01-07 $30.05 $30.12 $30.02 $30.10 $29.59 4,035,207
2020-01-06 $29.85 $29.98 $29.79 $29.94 $29.43 4,792,463
2020-01-03 $29.90 $30.05 $29.86 $29.89 $29.38 7,639,724
2020-01-02 $30.08 $30.27 $30.05 $30.26 $29.74 6,142,824
2019-12-31 $29.50 $29.64 $29.45 $29.64 $29.13 2,728,631
2019-12-30 $29.37 $29.38 $29.22 $29.22 $28.72 3,024,775
2019-12-27 $28.99 $29.01 $28.90 $28.90 $28.41 1,905,154
2019-12-26 $28.93 $29.05 $28.91 $28.99 $28.50 1,119,146
2019-12-24 $28.66 $28.69 $28.63 $28.66 $28.17 663,651
2019-12-23 $28.55 $28.59 $28.49 $28.52 $28.03 2,777,137
2019-12-20 $28.97 $29.04 $28.94 $29.04 $28.54 3,884,636
2019-12-19 $28.92 $29.00 $28.91 $28.97 $28.48 3,935,049
2019-12-18 $29.03 $29.08 $28.99 $29.07 $28.57 5,204,900
2019-12-17 $29.30 $29.40 $29.25 $29.39 $28.60 5,052,707
2019-12-16 $29.04 $29.14 $29.00 $29.02 $28.24 5,644,774
2019-12-13 $28.75 $29.08 $28.51 $28.67 $27.90 8,361,631
2019-12-12 $28.00 $28.71 $27.96 $28.65 $27.88 5,253,166
2019-12-11 $28.03 $28.18 $28.01 $28.17 $27.42 2,658,966
2019-12-10 $28.06 $28.17 $28.05 $28.14 $27.39 1,417,829
2019-12-09 $28.00 $28.01 $27.88 $27.89 $27.14 2,805,573
2019-12-06 $28.16 $28.20 $28.10 $28.18 $27.43 3,481,188
2019-12-05 $27.87 $27.95 $27.82 $27.89 $27.14 2,103,115
2019-12-04 $27.75 $27.81 $27.73 $27.77 $27.03 1,542,214
2019-12-03 $27.30 $27.45 $27.16 $27.42 $26.69 3,995,811
2019-12-02 $27.59 $27.59 $27.40 $27.43 $26.70 3,703,059
2019-11-29 $27.58 $27.66 $27.55 $27.58 $26.84 1,684,268
2019-11-27 $27.93 $28.15 $27.93 $28.13 $27.38 2,320,949
2019-11-26 $27.98 $28.04 $27.90 $28.01 $27.26 5,037,565
2019-11-25 $27.90 $27.96 $27.87 $27.92 $27.17 1,951,404
2019-11-22 $27.71 $27.77 $27.62 $27.68 $26.94 3,219,824
2019-11-21 $28.08 $28.13 $28.04 $28.12 $27.37 2,409,415
2019-11-20 $28.18 $28.25 $28.02 $28.12 $27.37 2,784,503
2019-11-19 $28.56 $28.56 $28.43 $28.48 $27.72 1,114,071
2019-11-18 $28.25 $28.28 $28.16 $28.22 $27.46 1,350,906
2019-11-15 $28.20 $28.24 $28.14 $28.19 $27.44 2,668,562
2019-11-14 $28.25 $28.36 $28.22 $28.35 $27.59 1,694,398
2019-11-13 $28.13 $28.20 $28.05 $28.11 $27.36 1,623,510
2019-11-12 $28.26 $28.28 $28.14 $28.20 $27.44 2,400,509
2019-11-11 $28.32 $28.48 $28.30 $28.44 $27.68 3,554,363
2019-11-08 $28.90 $29.00 $28.73 $29.00 $28.22 5,479,803
2019-11-07 $29.11 $29.28 $29.07 $29.18 $28.40 2,365,026
2019-11-06 $28.85 $28.88 $28.65 $28.77 $28.00 1,717,793
2019-11-05 $29.00 $29.01 $28.84 $28.95 $28.17 2,548,415
2019-11-04 $28.74 $28.81 $28.70 $28.76 $27.99 3,412,345
2019-11-01 $28.48 $28.56 $28.41 $28.55 $27.79 4,956,339
2019-10-31 $27.98 $28.00 $27.77 $27.92 $27.17 2,987,592
2019-10-30 $27.90 $28.07 $27.83 $28.02 $27.27 1,997,825
2019-10-29 $28.07 $28.14 $28.04 $28.06 $27.31 2,943,928
2019-10-28 $28.35 $28.42 $28.34 $28.37 $27.61 1,631,390
2019-10-25 $27.92 $28.20 $27.92 $28.19 $27.44 2,785,725
2019-10-24 $27.87 $27.91 $27.80 $27.80 $27.06 1,480,497
2019-10-23 $27.84 $28.00 $27.80 $27.96 $27.21 1,705,636
2019-10-22 $27.99 $28.02 $27.93 $27.93 $27.18 1,487,459
2019-10-21 $27.92 $27.98 $27.88 $27.96 $27.21 1,851,987
2019-10-18 $27.73 $27.83 $27.68 $27.74 $27.00 4,068,603
2019-10-17 $28.21 $28.22 $28.13 $28.19 $27.44 2,327,299
2019-10-16 $27.99 $28.08 $27.91 $28.04 $27.29 2,191,766
2019-10-15 $28.17 $28.31 $28.11 $28.20 $27.44 2,937,876
2019-10-14 $28.29 $28.40 $28.26 $28.30 $27.54 3,690,254
2019-10-11 $28.07 $28.33 $28.02 $28.16 $27.41 5,971,157
2019-10-10 $27.59 $27.84 $27.56 $27.78 $27.04 2,851,568
2019-10-09 $27.26 $27.41 $27.24 $27.30 $26.57 3,833,172
2019-10-08 $26.97 $27.00 $26.80 $26.81 $26.09 4,906,564
2019-10-07 $27.00 $27.18 $26.98 $27.05 $26.33 1,810,050
2019-10-04 $26.99 $27.18 $26.97 $27.15 $26.42 1,176,138
2019-10-03 $26.99 $27.10 $26.89 $27.07 $26.35 1,487,541
2019-10-02 $26.88 $26.95 $26.76 $26.89 $26.17 2,919,210
2019-10-01 $27.12 $27.12 $26.88 $26.96 $26.24 2,625,160
2019-09-30 $27.09 $27.16 $27.02 $27.09 $26.36 1,624,347
2019-09-27 $27.44 $27.48 $26.86 $26.97 $26.25 4,484,244
2019-09-26 $27.44 $27.44 $27.26 $27.33 $26.60 2,960,153
2019-09-25 $27.52 $27.72 $27.42 $27.70 $26.96 3,791,005
2019-09-24 $27.79 $27.80 $27.57 $27.65 $26.91 2,642,139
2019-09-23 $27.55 $27.75 $27.55 $27.72 $26.98 1,507,443
2019-09-20 $28.06 $28.10 $27.65 $27.74 $27.00 7,057,314
2019-09-19 $28.16 $28.24 $28.08 $28.11 $27.36 2,157,926
2019-09-18 $28.10 $28.12 $27.84 $28.03 $27.28 2,064,848
2019-09-17 $28.00 $28.09 $27.88 $28.09 $27.34 3,206,818
2019-09-16 $28.58 $28.61 $28.43 $28.46 $27.70 1,934,284
2019-09-13 $28.82 $28.96 $28.80 $28.88 $28.11 3,294,233
2019-09-12 $28.53 $28.76 $28.45 $28.67 $27.90 5,184,159
2019-09-11 $28.14 $28.31 $28.12 $28.30 $27.54 4,398,449
2019-09-10 $28.48 $28.50 $28.34 $28.38 $27.62 2,253,289
2019-09-09 $28.44 $28.51 $28.39 $28.50 $27.74 3,943,009
2019-09-06 $28.43 $28.49 $28.35 $28.39 $27.63 3,612,448
2019-09-05 $28.15 $28.27 $28.12 $28.23 $27.47 8,659,654
2019-09-04 $27.63 $27.75 $27.60 $27.74 $27.00 5,312,841
2019-09-03 $27.20 $27.31 $27.13 $27.30 $26.57 2,082,155
2019-08-30 $27.13 $27.16 $27.00 $27.08 $26.35 2,653,020
2019-08-29 $27.23 $27.30 $27.16 $27.25 $26.52 2,242,247
2019-08-28 $26.76 $26.96 $26.73 $26.94 $26.22 1,128,648
2019-08-27 $27.22 $27.26 $26.90 $26.92 $26.20 7,297,705
2019-08-26 $27.00 $27.00 $26.82 $26.91 $26.19 2,868,238
2019-08-23 $27.15 $27.31 $26.61 $26.67 $25.96 7,845,701
2019-08-22 $27.26 $27.29 $27.12 $27.18 $26.45 3,354,647
2019-08-21 $27.27 $27.46 $27.17 $27.45 $26.71 11,056,304
2019-08-20 $27.14 $27.19 $27.02 $27.03 $26.31 1,914,346
2019-08-19 $27.28 $27.30 $27.07 $27.09 $26.36 2,704,833
2019-08-16 $26.62 $26.88 $26.62 $26.82 $26.10 4,185,966
2019-08-15 $26.34 $26.51 $26.26 $26.41 $25.70 4,438,513
2019-08-14 $26.20 $26.35 $26.10 $26.12 $25.42 5,174,442
2019-08-13 $26.09 $27.10 $26.08 $26.89 $26.17 9,965,491
2019-08-12 $26.00 $26.13 $25.96 $25.99 $25.29 5,684,398
2019-08-09 $26.04 $26.07 $25.77 $25.91 $25.22 3,275,838
2019-08-08 $26.27 $26.46 $26.21 $26.44 $25.73 2,820,910
2019-08-07 $25.64 $26.10 $25.55 $26.10 $25.40 3,909,760
2019-08-06 $26.12 $26.16 $25.85 $26.08 $25.38 5,665,499
2019-08-05 $26.07 $26.10 $25.46 $25.61 $24.92 9,747,824
2019-08-02 $27.10 $27.13 $26.70 $26.73 $26.01 11,222,364
2019-08-01 $27.83 $28.03 $26.77 $26.87 $26.15 10,494,405
2019-07-31 $28.19 $28.21 $27.69 $27.87 $27.12 4,097,682
2019-07-30 $28.21 $28.21 $28.06 $28.16 $27.41 1,712,990
2019-07-29 $28.31 $28.35 $28.25 $28.33 $27.57 1,276,985
2019-07-26 $28.32 $28.37 $28.29 $28.32 $27.56 2,250,957
2019-07-25 $28.28 $28.29 $28.10 $28.13 $27.38 2,711,340
2019-07-24 $28.02 $28.14 $28.02 $28.14 $27.39 2,406,523
2019-07-23 $27.83 $27.92 $27.78 $27.90 $27.15 3,463,868
2019-07-22 $27.79 $27.82 $27.63 $27.66 $26.92 4,595,693
2019-07-19 $27.96 $27.96 $27.80 $27.82 $27.08 1,483,177
2019-07-18 $27.63 $27.83 $27.61 $27.80 $27.06 3,762,759
2019-07-17 $27.93 $27.94 $27.79 $27.81 $27.07 1,555,184
2019-07-16 $27.94 $27.98 $27.84 $27.87 $27.12 2,127,085
2019-07-15 $28.04 $28.08 $27.98 $28.02 $27.27 3,525,898
2019-07-12 $27.82 $27.87 $27.66 $27.77 $27.03 12,094,059
2019-07-11 $27.87 $27.90 $27.61 $27.68 $26.94 2,979,234
2019-07-10 $27.93 $28.05 $27.87 $28.00 $27.25 7,886,784
2019-07-09 $27.64 $27.83 $27.64 $27.81 $27.07 4,487,450
2019-07-08 $27.81 $27.92 $27.77 $27.81 $27.07 5,080,907
2019-07-05 $28.28 $28.33 $28.05 $28.14 $27.39 9,283,893
2019-07-03 $28.57 $28.61 $28.51 $28.53 $27.77 1,506,511
2019-07-02 $28.88 $28.90 $28.68 $28.68 $27.91 7,813,241
2019-07-01 $29.17 $29.22 $28.89 $29.00 $28.22 8,681,586
2019-06-28 $28.12 $28.22 $28.08 $28.16 $27.41 4,176,063
2019-06-27 $28.13 $28.14 $28.00 $28.01 $27.26 3,193,910
2019-06-26 $27.91 $28.02 $27.87 $27.91 $27.16 5,657,056
2019-06-25 $27.92 $27.92 $27.69 $27.74 $27.00 7,954,381
2019-06-24 $28.12 $28.31 $28.09 $28.29 $27.53 10,917,492
2019-06-21 $28.00 $28.15 $27.96 $27.98 $27.23 5,925,926
2019-06-20 $28.34 $28.34 $28.04 $28.22 $27.46 9,328,786
2019-06-19 $27.26 $27.42 $27.14 $27.33 $26.60 9,539,307
2019-06-18 $26.73 $27.38 $26.69 $27.30 $26.57 7,893,711
2019-06-17 $26.52 $26.69 $26.51 $26.60 $25.89 2,729,764
2019-06-14 $26.38 $26.43 $26.31 $26.41 $25.70 3,140,119
2019-06-13 $26.83 $26.87 $26.71 $26.78 $26.06 2,855,329
2019-06-12 $26.80 $26.81 $26.64 $26.69 $25.98 2,997,849
2019-06-11 $27.08 $27.15 $26.95 $26.96 $26.24 7,951,218
2019-06-10 $26.24 $26.37 $26.20 $26.30 $25.60 5,475,964
2019-06-07 $26.05 $26.40 $26.04 $26.22 $25.52 4,448,730
2019-06-06 $25.86 $26.14 $25.80 $26.08 $25.38 6,091,553
2019-06-05 $26.18 $26.24 $26.01 $26.06 $25.36 3,921,960
2019-06-04 $26.22 $26.38 $26.11 $26.36 $25.65 6,098,905
2019-06-03 $26.32 $26.46 $26.25 $26.44 $25.73 8,198,728
2019-05-31 $26.06 $26.22 $25.96 $26.12 $25.42 11,105,109
2019-05-30 $26.27 $26.34 $26.21 $26.27 $25.57 6,126,913
2019-05-29 $26.20 $26.47 $26.17 $26.43 $25.72 9,359,553
2019-05-28 $26.34 $26.40 $26.11 $26.13 $25.43 10,713,833
2019-05-24 $26.00 $26.01 $25.71 $25.74 $25.05 8,283,737
2019-05-23 $25.77 $25.90 $25.71 $25.84 $25.15 5,518,271
2019-05-22 $26.18 $26.25 $26.13 $26.17 $25.47 3,416,651
2019-05-21 $26.26 $26.35 $26.16 $26.29 $25.59 9,767,160
2019-05-20 $25.72 $25.91 $25.60 $25.78 $25.09 8,541,907
2019-05-17 $26.06 $26.38 $26.01 $26.02 $25.32 16,692,100
2019-05-16 $27.03 $27.19 $26.92 $26.96 $26.24 7,611,546
2019-05-15 $26.54 $26.88 $26.52 $26.69 $25.98 9,482,288
2019-05-14 $26.39 $26.67 $26.32 $26.44 $25.73 9,516,186
2019-05-13 $25.88 $25.97 $25.63 $25.66 $24.97 14,497,384
2019-05-10 $26.82 $27.18 $26.50 $27.05 $26.33 12,296,968
2019-05-09 $26.05 $26.72 $25.82 $26.46 $25.75 14,719,285
2019-05-08 $26.71 $27.09 $26.63 $26.69 $25.98 11,035,542
2019-05-07 $27.27 $27.27 $26.52 $26.74 $26.02 18,787,636
2019-05-06 $27.23 $28.00 $27.21 $27.74 $27.00 22,162,847
2019-05-03 $29.03 $29.29 $29.03 $29.22 $28.44 7,265,577
2019-05-02 $28.92 $28.97 $28.58 $28.67 $27.90 4,694,686
2019-05-01 $29.16 $29.32 $28.84 $28.86 $28.09 2,743,396
2019-04-30 $29.00 $29.02 $28.77 $29.00 $28.22 3,950,342
2019-04-29 $28.99 $28.99 $28.83 $28.83 $28.06 6,100,816
2019-04-26 $28.83 $29.09 $28.81 $29.08 $28.30 7,382,372
2019-04-25 $28.88 $28.93 $28.73 $28.90 $28.13 7,858,156
2019-04-24 $29.81 $29.81 $29.54 $29.59 $28.80 5,647,203
2019-04-23 $29.79 $29.92 $29.66 $29.83 $29.03 11,380,771
2019-04-22 $29.88 $30.02 $29.83 $30.00 $29.20 7,363,559
2019-04-18 $30.35 $30.48 $30.32 $30.42 $29.61 4,233,039
2019-04-17 $30.57 $30.59 $30.43 $30.51 $29.69 4,758,721
2019-04-16 $30.50 $30.52 $30.21 $30.31 $29.50 8,151,546
2019-04-15 $29.61 $29.64 $29.42 $29.51 $28.72 6,122,516
2019-04-12 $30.18 $30.29 $30.14 $30.22 $29.41 5,890,112
2019-04-11 $29.74 $29.80 $29.46 $29.50 $28.71 12,883,318
2019-04-10 $30.32 $30.41 $30.25 $30.35 $29.54 4,248,682
2019-04-09 $30.46 $30.48 $30.16 $30.17 $29.36 11,627,651
2019-04-08 $30.38 $30.53 $30.30 $30.50 $29.68 11,380,220
2019-04-05 $30.64 $30.79 $30.62 $30.79 $29.97 6,133,185
2019-04-04 $30.24 $30.55 $30.23 $30.53 $29.71 9,540,617
2019-04-03 $30.04 $30.20 $29.93 $30.00 $29.20 11,364,548
2019-04-02 $29.60 $29.64 $29.47 $29.59 $28.80 8,726,094
2019-04-01 $29.68 $29.82 $29.54 $29.75 $28.95 14,957,992
2019-03-29 $28.91 $28.91 $28.68 $28.73 $27.96 6,778,442
2019-03-28 $27.66 $27.82 $27.62 $27.80 $27.06 3,225,730
2019-03-27 $27.71 $27.79 $27.54 $27.72 $26.98 6,735,288
2019-03-26 $27.62 $27.75 $27.61 $27.70 $26.96 3,030,389
2019-03-25 $27.85 $27.97 $27.78 $27.87 $27.12 4,973,270
2019-03-22 $28.41 $28.47 $28.05 $28.08 $27.33 8,157,814
2019-03-21 $28.60 $28.78 $28.53 $28.78 $28.01 2,930,662
2019-03-20 $28.59 $28.90 $28.43 $28.71 $27.94 4,187,660
2019-03-19 $28.73 $28.80 $28.58 $28.64 $27.87 3,994,121
2019-03-18 $28.82 $28.88 $28.72 $28.78 $28.01 11,715,347
2019-03-15 $27.98 $28.15 $27.92 $28.11 $27.36 4,900,911
2019-03-14 $27.54 $27.58 $27.44 $27.52 $26.78 3,087,169
2019-03-13 $27.84 $27.90 $27.75 $27.86 $27.11 4,279,192
2019-03-12 $28.14 $28.26 $28.11 $28.17 $27.42 7,252,577
2019-03-11 $27.59 $28.14 $27.59 $28.09 $27.34 10,956,185
2019-03-08 $26.92 $27.01 $26.69 $26.90 $26.18 13,501,841
2019-03-07 $28.33 $28.33 $27.93 $27.99 $27.24 10,582,165
2019-03-06 $28.73 $28.82 $28.67 $28.75 $27.98 11,346,183
2019-03-05 $28.58 $28.72 $28.45 $28.67 $27.90 7,007,763
2019-03-04 $28.61 $28.66 $28.26 $28.43 $27.67 9,558,856
2019-03-01 $28.12 $28.25 $28.09 $28.19 $27.44 12,469,938
2019-02-28 $27.51 $27.56 $27.37 $27.46 $26.72 7,849,133
2019-02-27 $27.66 $27.68 $27.47 $27.60 $26.86 4,728,886
2019-02-26 $27.70 $27.87 $27.67 $27.77 $27.03 5,813,583
2019-02-25 $28.05 $28.21 $27.96 $28.13 $27.38 13,792,568
2019-02-22 $26.33 $26.52 $26.31 $26.47 $25.76 5,371,922
2019-02-21 $25.80 $25.80 $25.65 $25.68 $24.99 2,502,580
2019-02-20 $25.78 $26.03 $25.78 $25.93 $25.24 3,074,725
2019-02-19 $25.38 $25.84 $25.38 $25.79 $25.10 5,046,427
2019-02-15 $24.95 $25.04 $24.90 $25.03 $24.36 2,286,725
2019-02-14 $25.06 $25.25 $25.04 $25.18 $24.51 2,020,333
2019-02-13 $25.15 $25.29 $25.10 $25.16 $24.49 4,676,921
2019-02-12 $24.62 $24.68 $24.53 $24.66 $24.00 3,113,255
2019-02-11 $24.46 $24.50 $24.39 $24.45 $23.80 1,789,120
2019-02-08 $23.89 $23.91 $23.69 $23.81 $23.17 1,901,585
2019-02-07 $24.02 $24.16 $23.85 $23.95 $23.31 1,562,948
2019-02-06 $24.45 $24.45 $24.17 $24.17 $23.52 743,848
2019-02-05 $24.29 $24.44 $24.22 $24.41 $23.76 1,211,487
2019-02-04 $24.12 $24.19 $24.05 $24.11 $23.46 738,645
2019-02-01 $24.24 $24.26 $24.17 $24.19 $23.54 1,684,962
2019-01-31 $23.95 $24.26 $23.95 $24.25 $23.60 1,749,894
2019-01-30 $23.75 $23.97 $23.69 $23.96 $23.32 1,761,955
2019-01-29 $23.79 $23.83 $23.67 $23.70 $23.07 1,117,337
2019-01-28 $23.64 $23.71 $23.59 $23.66 $23.03 1,190,011
2019-01-25 $23.83 $23.91 $23.75 $23.88 $23.24 3,469,251
2019-01-24 $23.39 $23.49 $23.38 $23.48 $22.85 856,793
2019-01-23 $23.27 $23.33 $23.19 $23.27 $22.65 2,517,550
2019-01-22 $23.19 $23.22 $23.02 $23.07 $22.45 2,180,925
2019-01-18 $23.55 $23.64 $23.50 $23.53 $22.90 3,935,393
2019-01-17 $23.03 $23.45 $23.03 $23.38 $22.75 2,510,753
2019-01-16 $23.27 $23.45 $23.27 $23.38 $22.75 3,292,791
2019-01-15 $23.12 $23.22 $23.08 $23.22 $22.60 1,653,765
2019-01-14 $22.73 $22.84 $22.68 $22.75 $22.14 901,742
2019-01-11 $22.89 $23.04 $22.84 $23.03 $22.41 891,355
2019-01-10 $22.74 $22.90 $22.71 $22.88 $22.27 787,855
2019-01-09 $22.70 $22.90 $22.66 $22.87 $22.26 1,550,493
2019-01-08 $22.41 $22.49 $22.33 $22.44 $21.84 1,434,139
2019-01-07 $22.40 $22.48 $22.26 $22.41 $21.81 865,710
2019-01-04 $22.18 $22.52 $22.18 $22.50 $21.90 3,778,527
2019-01-03 $21.68 $21.69 $21.51 $21.51 $20.93 1,082,447
2019-01-02 $21.66 $21.78 $21.62 $21.76 $21.18 1,200,155
2018-12-31 $22.08 $22.14 $21.91 $21.93 $21.34 833,069
2018-12-28 $21.93 $22.09 $21.87 $22.01 $21.42 2,091,754
2018-12-27 $21.64 $21.87 $21.62 $21.83 $21.25 1,668,937
2018-12-26 $21.80 $22.07 $21.74 $22.07 $21.48 2,842,970
2018-12-24 $21.80 $21.94 $21.76 $21.81 $21.23 1,242,319
2018-12-21 $22.00 $22.03 $21.68 $21.68 $21.10 3,029,011
2018-12-20 $22.28 $22.39 $22.15 $22.23 $21.63 1,678,552
2018-12-19 $22.70 $22.73 $22.16 $22.25 $21.65 4,349,432
2018-12-18 $22.86 $22.88 $22.72 $22.80 $22.19 1,593,361
2018-12-17 $22.82 $22.89 $22.65 $22.70 $22.09 1,546,560
2018-12-14 $23.05 $23.12 $22.97 $23.02 $22.40 1,869,522
2018-12-13 $23.37 $23.47 $23.31 $23.44 $22.81 2,647,125
2018-12-12 $23.18 $23.30 $23.13 $23.15 $22.53 1,491,769
2018-12-11 $23.08 $23.10 $22.88 $23.07 $22.45 1,934,435
2018-12-10 $22.85 $22.86 $22.57 $22.83 $22.22 2,662,101
2018-12-07 $23.27 $23.29 $22.85 $22.99 $22.37 1,978,273
2018-12-06 $23.31 $23.60 $23.21 $23.58 $22.66 3,112,972
2018-12-04 $24.33 $24.38 $23.85 $23.89 $22.96 2,797,013
2018-12-03 $24.18 $24.25 $24.10 $24.25 $23.31 4,025,993
2018-11-30 $23.19 $23.43 $23.09 $23.42 $22.51 2,863,646
2018-11-29 $23.00 $23.18 $22.92 $23.06 $22.16 2,258,521
2018-11-28 $23.18 $23.51 $23.09 $23.51 $22.60 3,240,689
2018-11-27 $22.85 $22.98 $22.78 $22.98 $22.09 1,336,467
2018-11-26 $23.08 $23.14 $22.96 $23.10 $22.20 1,674,494
2018-11-23 $22.97 $23.09 $22.96 $22.98 $22.09 2,326,497
2018-11-21 $23.73 $23.83 $23.64 $23.69 $22.77 2,607,727
2018-11-20 $23.41 $23.45 $23.18 $23.25 $22.35 3,018,438
2018-11-19 $24.15 $24.17 $23.89 $23.92 $22.99 1,412,596
2018-11-16 $23.95 $24.25 $23.89 $24.17 $23.23 2,787,828
2018-11-15 $23.68 $24.15 $23.61 $24.00 $23.07 3,339,355
2018-11-14 $23.60 $23.62 $23.31 $23.37 $22.46 1,855,701
2018-11-13 $23.61 $23.89 $23.53 $23.72 $22.80 3,048,545
2018-11-12 $23.21 $23.21 $23.01 $23.06 $22.16 2,010,217
2018-11-09 $23.00 $23.01 $22.79 $22.87 $21.98 3,529,423
2018-11-08 $23.61 $23.63 $23.30 $23.35 $22.44 2,360,079
2018-11-07 $23.88 $24.01 $23.74 $24.01 $23.08 1,855,413
2018-11-06 $23.80 $23.89 $23.71 $23.77 $22.85 1,826,185
2018-11-05 $24.02 $24.08 $23.86 $23.92 $22.99 3,716,615
2018-11-02 $24.42 $24.54 $23.90 $24.12 $23.18 7,178,715
2018-11-01 $23.40 $24.18 $23.35 $24.14 $23.20 11,663,277
2018-10-31 $23.04 $23.26 $23.03 $23.23 $22.33 4,729,950
2018-10-30 $22.50 $22.75 $22.49 $22.71 $21.83 2,650,009
2018-10-29 $22.64 $22.72 $22.10 $22.25 $21.39 5,753,070
2018-10-26 $23.16 $23.42 $23.04 $23.28 $22.38 3,213,218
2018-10-25 $23.38 $23.70 $23.32 $23.60 $22.68 3,647,696
2018-10-24 $23.43 $23.45 $22.98 $22.98 $22.09 1,968,716
2018-10-23 $23.14 $23.51 $23.04 $23.43 $22.52 2,404,262
2018-10-22 $23.91 $23.96 $23.76 $23.92 $22.99 4,474,176
2018-10-19 $22.84 $23.02 $22.75 $22.86 $21.97 3,531,513
2018-10-18 $22.41 $22.44 $22.00 $22.02 $21.16 4,106,823
2018-10-17 $22.91 $22.91 $22.65 $22.69 $21.81 2,391,730
2018-10-16 $23.00 $23.14 $22.96 $23.14 $22.24 1,627,956
2018-10-15 $23.10 $23.19 $23.01 $23.01 $22.12 1,970,124
2018-10-12 $23.40 $23.46 $23.13 $23.43 $22.52 2,250,462
2018-10-11 $22.97 $23.40 $22.90 $23.13 $22.23 5,966,183
2018-10-10 $23.91 $23.94 $23.45 $23.46 $22.55 2,334,466
2018-10-09 $24.00 $24.12 $23.88 $23.98 $23.05 1,692,953
2018-10-08 $23.89 $24.11 $23.87 $24.06 $23.13 1,700,746
2018-10-05 $24.28 $24.57 $24.23 $24.54 $23.59 3,749,300
2018-10-04 $24.43 $24.56 $24.09 $24.17 $23.23 2,828,998
2018-10-03 $24.98 $25.01 $24.76 $24.77 $23.81 1,428,864
2018-10-02 $24.89 $25.01 $24.86 $24.88 $23.91 1,588,823
2018-10-01 $25.39 $25.45 $25.34 $25.40 $24.41 1,301,887
2018-09-28 $25.35 $25.43 $25.28 $25.35 $24.36 1,792,938
2018-09-27 $25.19 $25.26 $25.11 $25.16 $24.18 1,586,059
2018-09-26 $25.28 $25.59 $25.25 $25.39 $24.40 2,571,808
2018-09-25 $25.08 $25.11 $25.01 $25.04 $24.07 830,369
2018-09-24 $25.09 $25.09 $24.94 $24.99 $24.02 1,859,220
2018-09-21 $25.33 $25.35 $25.22 $25.30 $24.32 2,439,457
2018-09-20 $24.76 $24.82 $24.65 $24.81 $23.85 2,416,040
2018-09-19 $24.64 $24.79 $24.60 $24.73 $23.77 3,817,537
2018-09-18 $24.16 $24.35 $24.16 $24.33 $23.38 2,660,834
2018-09-17 $23.70 $23.83 $23.67 $23.67 $22.75 1,665,356
2018-09-14 $24.01 $24.01 $23.69 $23.74 $22.82 2,898,393
2018-09-13 $24.30 $24.37 $24.11 $24.23 $23.29 1,620,261
2018-09-12 $23.58 $24.15 $23.52 $24.08 $23.14 3,178,709
2018-09-11 $23.39 $23.62 $23.33 $23.56 $22.64 1,596,601
2018-09-10 $23.98 $23.98 $23.83 $23.83 $22.90 902,791
2018-09-07 $24.16 $24.30 $23.99 $24.05 $23.12 845,104
2018-09-06 $24.36 $24.46 $24.24 $24.33 $23.38 447,037
2018-09-05 $24.47 $24.50 $24.35 $24.36 $23.41 1,052,042
2018-09-04 $24.82 $24.83 $24.69 $24.83 $23.87 484,576
2018-08-31 $24.61 $24.74 $24.55 $24.74 $23.78 904,935
2018-08-30 $24.86 $24.90 $24.51 $24.54 $23.59 2,097,496
2018-08-29 $25.17 $25.31 $25.11 $25.28 $24.30 643,448
2018-08-28 $25.45 $25.50 $25.30 $25.33 $24.35 2,119,063
2018-08-27 $25.43 $25.60 $25.43 $25.50 $24.51 1,507,699
2018-08-24 $24.77 $24.97 $24.72 $24.97 $24.00 1,601,990
2018-08-23 $24.54 $24.58 $24.32 $24.32 $23.37 1,174,607
2018-08-22 $24.64 $24.67 $24.59 $24.59 $23.63 1,402,715
2018-08-21 $24.77 $24.97 $24.73 $24.93 $23.96 3,133,898
2018-08-20 $24.32 $24.35 $24.24 $24.29 $23.35 1,426,305
2018-08-17 $23.80 $24.47 $23.80 $24.46 $23.51 2,876,624
2018-08-16 $24.13 $24.35 $24.07 $24.28 $23.34 2,415,621
2018-08-15 $23.87 $23.91 $23.67 $23.80 $22.88 3,555,079
2018-08-14 $24.83 $24.92 $24.79 $24.89 $23.92 519,503
2018-08-13 $24.95 $25.08 $24.83 $24.83 $23.87 686,919
2018-08-10 $25.10 $25.11 $24.89 $25.00 $24.03 1,406,823
2018-08-09 $25.31 $25.46 $25.27 $25.37 $24.38 3,859,997
2018-08-08 $24.57 $24.68 $24.47 $24.60 $23.64 1,359,141
2018-08-07 $25.05 $25.25 $25.03 $25.20 $24.22 2,660,650
2018-08-06 $24.31 $24.31 $24.17 $24.18 $23.24 1,625,509
2018-08-03 $24.70 $24.75 $24.65 $24.66 $23.70 968,773
2018-08-02 $24.78 $24.98 $24.68 $24.90 $23.93 1,874,897
2018-08-01 $25.61 $25.69 $25.41 $25.44 $24.45 2,599,141
2018-07-31 $26.22 $26.62 $26.15 $26.50 $25.47 2,754,432
2018-07-30 $26.24 $26.24 $26.09 $26.11 $25.10 2,212,799
2018-07-27 $26.29 $26.30 $26.13 $26.16 $25.14 895,547
2018-07-26 $26.44 $26.49 $26.31 $26.31 $25.29 1,677,697
2018-07-25 $26.86 $27.01 $26.71 $27.01 $25.96 970,330
2018-07-24 $26.68 $26.94 $26.64 $26.91 $25.86 2,832,665
2018-07-23 $26.24 $26.24 $26.06 $26.10 $25.09 892,744
2018-07-20 $25.78 $26.15 $25.78 $26.14 $25.12 2,344,490
2018-07-19 $25.45 $25.47 $25.29 $25.29 $24.31 1,917,793
2018-07-18 $25.74 $25.80 $25.61 $25.77 $24.77 1,090,255
2018-07-17 $25.92 $26.00 $25.86 $25.99 $24.98 737,144
2018-07-16 $26.13 $26.15 $26.03 $26.06 $25.05 622,706
2018-07-13 $26.14 $26.30 $26.08 $26.19 $25.17 1,267,524
2018-07-12 $26.14 $26.35 $26.14 $26.32 $25.30 2,365,292
2018-07-11 $25.69 $25.69 $25.36 $25.37 $24.38 1,845,677
2018-07-10 $26.22 $26.31 $26.16 $26.28 $25.26 1,789,467
2018-07-09 $26.08 $26.33 $26.08 $26.32 $25.30 2,685,827
2018-07-06 $25.26 $25.43 $25.20 $25.39 $24.40 1,457,292
2018-07-05 $25.39 $25.41 $25.13 $25.16 $24.18 1,478,689
2018-07-03 $25.66 $25.70 $25.40 $25.40 $24.41 877,222
2018-07-02 $25.38 $25.51 $25.32 $25.45 $24.46 2,651,514
2018-06-29 $26.54 $26.66 $26.48 $26.53 $25.50 4,405,913
2018-06-28 $25.91 $26.05 $25.83 $26.03 $25.02 1,229,734
2018-06-27 $26.31 $26.38 $25.89 $25.89 $24.88 2,256,634
2018-06-26 $26.84 $26.84 $26.66 $26.69 $25.65 1,512,431
2018-06-25 $27.20 $27.28 $26.91 $26.99 $25.94 2,290,454
2018-06-22 $27.72 $27.73 $27.61 $27.63 $26.56 1,331,914
2018-06-21 $27.60 $27.65 $27.34 $27.34 $26.28 2,288,732
2018-06-20 $28.05 $28.05 $27.82 $27.88 $26.80 1,011,236
2018-06-19 $27.88 $27.88 $27.69 $27.72 $26.64 1,706,076
2018-06-18 $28.82 $28.85 $28.67 $28.72 $27.60 1,024,172
2018-06-15 $29.17 $29.20 $28.94 $29.06 $27.93 944,292
2018-06-14 $29.57 $29.60 $29.40 $29.41 $28.27 709,558
2018-06-13 $29.69 $29.70 $29.46 $29.50 $28.35 1,105,005
2018-06-12 $29.94 $29.94 $29.75 $29.84 $28.68 362,570
2018-06-11 $29.61 $29.65 $29.57 $29.65 $28.50 412,086
2018-06-08 $29.58 $29.65 $29.49 $29.59 $28.44 614,358
2018-06-07 $30.15 $30.15 $29.83 $29.87 $28.71 774,134
2018-06-06 $30.08 $30.22 $30.01 $30.21 $29.04 928,404
2018-06-05 $29.99 $30.06 $29.95 $30.04 $28.87 686,785
2018-06-04 $29.78 $29.79 $29.71 $29.76 $28.60 798,606
2018-06-01 $29.54 $29.61 $29.46 $29.56 $28.41 961,978
2018-05-31 $29.68 $29.81 $29.58 $29.60 $28.45 1,716,091
2018-05-30 $29.19 $29.35 $28.95 $29.29 $28.15 1,021,759
2018-05-29 $29.59 $29.62 $29.29 $29.34 $28.20 1,582,501
2018-05-25 $29.87 $29.90 $29.79 $29.84 $28.68 498,276
2018-05-24 $30.00 $30.09 $29.86 $30.01 $28.84 993,134
2018-05-23 $30.05 $30.20 $29.99 $30.14 $28.97 1,012,205
2018-05-22 $30.81 $30.82 $30.65 $30.72 $29.53 479,066
2018-05-21 $30.80 $30.91 $30.78 $30.91 $29.71 1,009,411
2018-05-18 $30.48 $30.53 $30.44 $30.53 $29.34 771,607
2018-05-17 $30.40 $30.45 $30.27 $30.30 $29.12 1,419,820
2018-05-16 $30.69 $30.78 $30.60 $30.78 $29.58 1,130,844
2018-05-15 $30.65 $30.65 $30.44 $30.52 $29.33 1,049,864
2018-05-14 $30.90 $31.03 $30.90 $30.96 $29.76 1,614,491
2018-05-11 $30.72 $30.76 $30.61 $30.62 $29.43 938,188
2018-05-10 $30.76 $30.96 $30.68 $30.94 $29.74 1,306,303
2018-05-09 $30.41 $30.48 $30.36 $30.46 $29.28 432,636
2018-05-08 $30.36 $30.42 $30.27 $30.36 $29.18 1,529,416
2018-05-07 $30.01 $30.06 $29.97 $30.04 $28.87 880,070
2018-05-04 $29.51 $29.78 $29.47 $29.67 $28.52 764,865
2018-05-03 $29.69 $29.79 $29.50 $29.69 $28.54 999,032
2018-05-02 $29.60 $29.61 $29.38 $29.38 $28.24 457,523
2018-05-01 $29.67 $29.72 $29.48 $29.69 $28.54 479,393
2018-04-30 $29.96 $29.98 $29.77 $29.80 $28.64 409,201
2018-04-27 $29.73 $29.77 $29.53 $29.71 $28.56 283,133
2018-04-26 $29.77 $29.90 $29.72 $29.81 $28.65 758,751
2018-04-25 $30.19 $30.25 $29.96 $30.19 $29.02 570,539
2018-04-24 $30.45 $30.57 $30.26 $30.37 $29.19 1,546,336
2018-04-23 $29.80 $29.82 $29.64 $29.70 $28.55 406,604
2018-04-20 $29.91 $29.91 $29.60 $29.65 $28.50 1,439,120
2018-04-19 $30.33 $30.46 $30.16 $30.23 $29.06 752,401
2018-04-18 $30.10 $30.23 $30.04 $30.14 $28.97 864,545
2018-04-17 $30.24 $30.31 $30.10 $30.10 $28.93 861,466
2018-04-16 $30.30 $30.40 $30.21 $30.32 $29.14 679,245
2018-04-13 $30.94 $30.96 $30.65 $30.69 $29.50 882,990
2018-04-12 $31.20 $31.31 $31.14 $31.26 $30.05 591,622
2018-04-11 $31.32 $31.54 $31.31 $31.39 $30.17 400,136
2018-04-10 $31.16 $31.36 $31.13 $31.35 $30.13 1,391,979
2018-04-09 $30.52 $30.62 $30.29 $30.32 $29.14 586,816
2018-04-06 $30.67 $30.76 $30.26 $30.28 $29.10 1,620,422
2018-04-05 $31.09 $31.18 $30.99 $31.07 $29.86 1,071,745
2018-04-04 $30.21 $31.02 $30.20 $30.94 $29.74 821,197
2018-04-03 $30.91 $30.93 $30.63 $30.93 $29.73 824,493
2018-04-02 $30.90 $30.93 $30.40 $30.55 $29.36 1,142,032
2018-03-29 $30.94 $31.38 $30.91 $31.28 $30.06 1,914,633
2018-03-28 $30.36 $30.39 $30.10 $30.20 $29.03 912,906
2018-03-27 $31.04 $31.10 $30.61 $30.68 $29.49 1,270,406
2018-03-26 $30.76 $31.03 $30.57 $31.02 $29.81 1,563,358
2018-03-23 $30.70 $30.76 $30.20 $30.20 $29.03 1,959,516
2018-03-22 $31.33 $31.34 $31.02 $31.07 $29.86 1,873,028
2018-03-21 $31.87 $32.00 $31.74 $31.91 $30.67 921,464
2018-03-20 $32.11 $32.22 $32.03 $32.18 $30.93 913,544
2018-03-19 $31.98 $32.01 $31.83 $31.92 $30.68 602,513
2018-03-16 $31.97 $32.00 $31.90 $31.95 $30.71 488,972
2018-03-15 $32.30 $32.38 $32.18 $32.18 $30.93 677,885
2018-03-14 $32.14 $32.23 $31.98 $32.08 $30.83 724,456
2018-03-13 $32.41 $32.41 $31.87 $31.93 $30.69 1,220,878
2018-03-12 $32.57 $32.63 $32.46 $32.57 $31.30 712,367
2018-03-09 $32.30 $32.67 $32.30 $32.64 $31.37 933,646
2018-03-08 $32.10 $32.15 $31.91 $32.05 $30.80 475,308
2018-03-07 $31.92 $31.98 $31.71 $31.92 $30.68 531,737
2018-03-06 $32.15 $32.42 $31.99 $32.11 $30.86 1,005,749
2018-03-05 $31.41 $31.73 $31.37 $31.68 $30.45 854,762
2018-03-02 $31.18 $31.68 $31.06 $31.64 $30.41 1,426,987
2018-03-01 $31.61 $31.74 $31.20 $31.31 $30.09 1,073,867
2018-02-28 $31.74 $31.76 $31.30 $31.30 $30.08 927,985
2018-02-27 $32.05 $32.09 $31.58 $31.65 $30.42 1,799,450
2018-02-26 $32.57 $32.89 $32.53 $32.88 $31.60 914,940
2018-02-23 $32.12 $32.19 $31.98 $32.18 $30.93 688,150
2018-02-22 $32.05 $32.18 $31.90 $31.98 $30.74 669,607
2018-02-21 $32.02 $32.24 $31.77 $31.79 $30.55 1,056,603
2018-02-20 $31.62 $31.80 $31.52 $31.59 $30.36 876,836
2018-02-16 $32.23 $32.38 $32.13 $32.23 $30.98 711,342
2018-02-15 $32.04 $32.25 $31.86 $32.23 $30.98 1,230,062
2018-02-14 $30.96 $31.67 $30.96 $31.62 $30.39 1,072,840
2018-02-13 $30.73 $31.08 $30.60 $31.05 $29.84 1,709,350
2018-02-12 $30.40 $30.81 $30.19 $30.69 $29.50 3,393,688
2018-02-09 $29.82 $30.02 $28.80 $29.77 $28.61 5,258,284
2018-02-08 $31.48 $31.48 $30.53 $30.56 $29.37 5,488,351
2018-02-07 $32.07 $32.18 $31.54 $31.55 $30.32 2,348,715
2018-02-06 $32.43 $33.29 $32.31 $33.07 $31.78 3,265,134
2018-02-05 $33.79 $33.87 $33.07 $33.11 $31.82 2,062,446
2018-02-02 $33.72 $33.72 $33.37 $33.39 $32.09 1,117,927
2018-02-01 $33.49 $33.58 $33.41 $33.49 $32.19 996,537
2018-01-31 $34.04 $34.13 $33.87 $33.98 $32.66 749,868
2018-01-30 $33.64 $33.71 $33.55 $33.56 $32.26 991,589
2018-01-29 $33.88 $33.90 $33.76 $33.88 $32.56 1,399,514
2018-01-26 $34.67 $34.89 $34.66 $34.85 $33.50 841,794
2018-01-25 $34.53 $34.63 $34.44 $34.48 $33.14 1,051,509
2018-01-24 $34.60 $34.77 $34.58 $34.69 $33.34 1,327,482
2018-01-23 $34.30 $34.43 $34.22 $34.38 $33.04 1,060,131
2018-01-22 $34.10 $34.16 $33.98 $34.15 $32.82 1,070,581
2018-01-19 $33.54 $33.82 $33.54 $33.76 $32.45 1,601,388
2018-01-18 $33.30 $33.40 $33.24 $33.38 $32.08 894,571
2018-01-17 $33.00 $33.21 $33.00 $33.20 $31.91 556,649
2018-01-16 $33.16 $33.20 $33.00 $33.05 $31.77 1,306,956
2018-01-12 $32.73 $32.91 $32.69 $32.91 $31.63 1,215,521
2018-01-11 $32.41 $32.52 $32.38 $32.51 $31.25 731,640
2018-01-10 $32.28 $32.32 $32.25 $32.32 $31.06 612,168
2018-01-09 $32.17 $32.24 $32.10 $32.13 $30.88 453,928
2018-01-08 $32.15 $32.20 $32.10 $32.16 $30.91 752,408
2018-01-05 $32.03 $32.16 $32.03 $32.15 $30.90 396,380
2018-01-04 $32.00 $32.05 $31.95 $32.03 $30.79 730,369
2018-01-03 $31.85 $31.93 $31.83 $31.92 $30.68 1,010,872
2018-01-02 $31.60 $31.65 $31.52 $31.61 $30.38 995,288
2017-12-29 $31.00 $31.06 $30.95 $31.03 $29.82 646,490
2017-12-28 $30.79 $30.90 $30.79 $30.88 $29.68 475,687
2017-12-27 $30.47 $30.51 $30.40 $30.48 $29.30 1,329,713
2017-12-26 $31.05 $31.07 $31.01 $31.07 $29.86 249,316
2017-12-22 $30.93 $31.05 $30.88 $30.95 $29.75 377,348
2017-12-21 $30.93 $31.08 $30.92 $31.07 $29.86 851,481
2017-12-20 $30.58 $30.64 $30.55 $30.62 $29.43 634,171
2017-12-19 $30.62 $30.62 $30.45 $30.51 $29.32 1,044,613
2017-12-18 $30.45 $30.46 $30.37 $30.38 $28.95 513,515
2017-12-15 $30.50 $30.54 $30.43 $30.44 $29.01 989,768
2017-12-14 $30.82 $30.87 $30.77 $30.77 $29.32 630,075
2017-12-13 $30.89 $31.04 $30.89 $31.02 $29.56 784,502
2017-12-12 $30.59 $30.63 $30.50 $30.56 $29.12 694,960
2017-12-11 $30.99 $31.11 $30.95 $31.10 $29.64 856,484
2017-12-08 $30.41 $30.50 $30.39 $30.49 $29.06 2,509,530
2017-12-07 $30.12 $30.23 $30.02 $30.13 $28.71 701,386
2017-12-06 $30.52 $30.61 $30.32 $30.40 $28.97 1,928,694
2017-12-05 $30.65 $30.79 $30.56 $30.76 $29.31 620,151
2017-12-04 $30.64 $30.65 $30.46 $30.53 $29.09 879,259
2017-12-01 $30.43 $30.43 $30.15 $30.24 $28.82 1,019,146
2017-11-30 $30.66 $30.67 $30.56 $30.56 $29.12 741,455
2017-11-29 $31.03 $31.06 $30.75 $30.78 $29.33 1,017,953
2017-11-28 $31.09 $31.19 $31.05 $31.13 $29.67 652,143
2017-11-27 $31.14 $31.14 $30.96 $31.02 $29.56 1,421,438
2017-11-24 $31.64 $31.71 $31.48 $31.53 $30.05 1,333,689
2017-11-22 $32.42 $32.45 $32.38 $32.42 $30.89 887,007
2017-11-21 $32.31 $32.50 $32.26 $32.45 $30.92 1,871,411
2017-11-20 $31.52 $31.62 $31.50 $31.59 $30.10 574,272
2017-11-17 $31.43 $31.46 $31.38 $31.38 $29.90 282,094
2017-11-16 $31.29 $31.49 $31.29 $31.43 $29.95 823,986
2017-11-15 $31.00 $31.05 $30.95 $30.95 $29.49 593,252
2017-11-14 $31.25 $31.29 $31.17 $31.19 $29.72 883,692
2017-11-13 $31.44 $31.49 $31.41 $31.48 $30.00 757,254
2017-11-10 $31.36 $31.42 $31.28 $31.39 $29.91 758,319
2017-11-09 $30.98 $31.04 $30.90 $30.98 $29.52 792,403
2017-11-08 $30.92 $30.92 $30.76 $30.86 $29.41 468,104
2017-11-07 $31.03 $31.05 $30.94 $31.00 $29.54 637,173
2017-11-06 $30.72 $30.83 $30.69 $30.83 $29.38 526,946
2017-11-03 $30.51 $30.51 $30.32 $30.42 $28.99 530,794
2017-11-02 $30.66 $30.66 $30.55 $30.59 $29.15 522,703
2017-11-01 $30.70 $30.70 $30.62 $30.67 $29.23 601,729
2017-10-31 $30.59 $30.64 $30.56 $30.62 $29.18 485,081
2017-10-30 $30.51 $30.59 $30.46 $30.51 $29.07 446,400
2017-10-27 $30.63 $30.80 $30.63 $30.79 $29.34 622,463
2017-10-26 $30.50 $30.56 $30.45 $30.47 $29.04 352,668
2017-10-25 $30.35 $30.40 $30.23 $30.29 $28.87 969,629
2017-10-24 $30.05 $30.27 $30.05 $30.26 $28.84 679,178
2017-10-23 $30.01 $30.01 $29.86 $29.89 $28.48 2,340,919
2017-10-20 $30.08 $30.10 $30.03 $30.07 $28.66 498,322
2017-10-19 $30.00 $30.03 $29.92 $29.97 $28.56 1,622,161
2017-10-18 $30.27 $30.31 $30.17 $30.30 $28.87 660,694
2017-10-17 $30.05 $30.08 $29.98 $30.02 $28.61 566,901
2017-10-16 $30.25 $30.26 $30.17 $30.19 $28.77 494,984
2017-10-13 $30.34 $30.41 $30.34 $30.39 $28.96 555,266
2017-10-12 $30.20 $30.28 $30.19 $30.24 $28.82 572,607
2017-10-11 $30.06 $30.18 $30.00 $30.17 $28.75 996,554
2017-10-10 $29.96 $30.11 $29.96 $30.07 $28.66 1,234,959
2017-10-09 $29.72 $29.81 $29.71 $29.77 $28.37 551,379
2017-10-06 $29.84 $30.02 $29.75 $29.96 $28.55 494,910
2017-10-05 $30.03 $30.10 $29.99 $30.09 $28.67 389,223
2017-10-04 $30.00 $30.05 $29.95 $30.03 $28.62 597,578
2017-10-03 $29.77 $29.95 $29.72 $29.95 $28.54 1,201,565
2017-10-02 $29.36 $29.40 $29.24 $29.26 $27.88 1,335,144
2017-09-29 $29.17 $29.19 $29.09 $29.19 $27.82 484,994
2017-09-28 $28.95 $28.96 $28.90 $28.94 $27.58 676,902
2017-09-27 $29.04 $29.05 $28.91 $28.99 $27.63 970,167
2017-09-26 $29.12 $29.12 $29.02 $29.04 $27.67 1,096,540
2017-09-25 $29.24 $29.24 $28.95 $28.96 $27.60 1,518,178
2017-09-22 $29.55 $29.59 $29.50 $29.53 $28.14 327,343
2017-09-21 $29.61 $29.64 $29.52 $29.63 $28.24 326,419
2017-09-20 $29.70 $29.73 $29.54 $29.55 $28.16 469,441
2017-09-19 $29.47 $29.55 $29.45 $29.47 $28.08 694,885
2017-09-18 $29.78 $29.82 $29.68 $29.70 $28.30 599,202
2017-09-15 $29.76 $29.79 $29.69 $29.78 $28.38 343,359
2017-09-14 $29.57 $29.65 $29.57 $29.64 $28.25 511,663
2017-09-13 $29.88 $29.90 $29.76 $29.78 $28.38 373,387
2017-09-12 $29.96 $29.96 $29.83 $29.85 $28.45 896,753
2017-09-11 $29.82 $29.85 $29.76 $29.78 $28.38 1,056,480
2017-09-08 $30.00 $30.02 $29.86 $29.86 $28.46 511,714
2017-09-07 $30.01 $30.05 $29.96 $29.99 $28.58 516,888
2017-09-06 $29.99 $30.00 $29.93 $30.00 $28.59 1,420,265
2017-09-05 $29.96 $30.00 $29.87 $29.95 $28.54 1,215,785
2017-09-01 $29.63 $29.79 $29.61 $29.77 $28.37 2,224,338
2017-08-31 $29.41 $29.46 $29.33 $29.41 $28.03 868,581
2017-08-30 $29.49 $29.50 $29.41 $29.41 $28.03 648,463
2017-08-29 $29.42 $29.52 $29.36 $29.47 $28.08 1,521,038
2017-08-28 $29.42 $29.58 $29.42 $29.53 $28.14 1,381,392
2017-08-25 $28.94 $29.11 $28.87 $29.05 $27.68 1,157,568
2017-08-24 $28.34 $28.34 $28.12 $28.33 $27.00 313,548
2017-08-23 $28.46 $28.46 $28.39 $28.42 $27.08 320,090
2017-08-22 $28.43 $28.50 $28.43 $28.48 $27.14 337,867
2017-08-21 $28.30 $28.37 $28.29 $28.37 $27.04 324,930
2017-08-18 $28.08 $28.20 $28.06 $28.15 $26.83 558,520
2017-08-17 $28.07 $28.07 $27.94 $27.96 $26.64 887,961
2017-08-16 $27.94 $28.03 $27.93 $28.02 $26.70 569,095
2017-08-15 $27.86 $27.90 $27.83 $27.85 $26.54 386,578
2017-08-14 $27.79 $27.88 $27.75 $27.86 $26.55 719,039
2017-08-11 $27.49 $27.49 $27.40 $27.42 $26.13 914,465
2017-08-10 $28.04 $28.10 $27.83 $27.84 $26.53 1,097,859
2017-08-09 $28.17 $28.20 $28.15 $28.20 $26.87 657,609
2017-08-08 $28.15 $28.24 $28.05 $28.22 $26.89 623,530
2017-08-07 $28.05 $28.11 $28.03 $28.08 $26.76 564,000
2017-08-04 $27.95 $28.04 $27.91 $27.92 $26.61 872,456
2017-08-03 $28.14 $28.23 $28.09 $28.13 $26.81 549,568
2017-08-02 $28.40 $28.41 $28.31 $28.38 $27.04 693,024
2017-08-01 $28.45 $28.45 $28.37 $28.44 $27.10 1,187,234
2017-07-31 $28.10 $28.23 $28.10 $28.21 $26.88 440,334
2017-07-28 $27.94 $28.06 $27.92 $28.03 $26.71 363,899
2017-07-27 $27.99 $27.99 $27.81 $27.90 $26.59 294,107
2017-07-26 $27.87 $27.91 $27.78 $27.87 $26.56 264,384
2017-07-25 $28.02 $28.05 $27.94 $27.96 $26.64 676,291
2017-07-24 $28.09 $28.14 $28.04 $28.12 $26.80 305,879
2017-07-21 $28.01 $28.04 $27.93 $27.94 $26.63 360,937
2017-07-20 $28.06 $28.10 $28.00 $28.07 $26.75 513,604
2017-07-19 $27.90 $28.02 $27.84 $28.00 $26.68 1,867,150
2017-07-18 $27.42 $27.45 $27.36 $27.41 $26.12 345,361
2017-07-17 $27.49 $27.54 $27.35 $27.35 $26.06 980,620
2017-07-14 $27.74 $27.86 $27.73 $27.86 $26.55 812,309
2017-07-13 $27.58 $27.63 $27.45 $27.58 $26.28 643,389
2017-07-12 $27.39 $27.47 $27.29 $27.44 $26.15 444,035
2017-07-11 $27.33 $27.40 $27.29 $27.40 $26.11 674,507
2017-07-10 $27.15 $27.15 $27.10 $27.13 $25.85 175,827
2017-07-07 $27.05 $27.17 $27.05 $27.16 $25.88 211,702
2017-07-06 $27.19 $27.21 $27.08 $27.09 $25.82 457,165
2017-07-05 $27.18 $27.26 $27.08 $27.16 $25.88 467,086
2017-07-03 $27.16 $27.21 $27.05 $27.05 $25.78 369,060
2017-06-30 $27.20 $27.30 $27.16 $27.26 $25.98 710,844
2017-06-29 $27.11 $27.17 $27.02 $27.09 $25.82 944,103
2017-06-28 $27.00 $27.09 $26.93 $27.07 $25.80 585,642
2017-06-27 $27.08 $27.15 $27.08 $27.08 $25.81 559,755
2017-06-26 $26.98 $27.08 $26.97 $27.05 $25.78 2,203,223
2017-06-23 $26.60 $26.73 $26.60 $26.72 $25.46 1,353,155
2017-06-22 $26.45 $26.49 $26.36 $26.42 $25.18 841,902
2017-06-21 $26.41 $26.50 $26.36 $26.41 $25.17 1,562,678
2017-06-20 $26.18 $26.21 $26.04 $26.09 $24.86 2,297,788
2017-06-19 $26.19 $26.34 $26.11 $26.21 $24.98 3,019,049
2017-06-16 $25.96 $26.01 $25.86 $25.97 $24.75 452,931
2017-06-15 $25.96 $26.04 $25.96 $26.02 $24.80 376,534
2017-06-14 $26.33 $26.33 $26.15 $26.18 $24.95 535,884
2017-06-13 $26.44 $26.51 $26.39 $26.49 $25.24 426,775
2017-06-12 $26.35 $26.42 $26.30 $26.32 $25.08 755,038
2017-06-09 $26.42 $26.49 $26.41 $26.46 $25.22 514,690
2017-06-08 $26.21 $26.41 $26.17 $26.40 $25.16 1,316,965
2017-06-07 $26.03 $26.08 $26.02 $26.06 $24.83 759,914
2017-06-06 $25.68 $25.81 $25.68 $25.79 $24.58 733,473
2017-06-05 $25.53 $25.53 $25.48 $25.48 $24.28 284,015
2017-06-02 $25.53 $25.66 $25.51 $25.60 $24.40 1,031,754
2017-06-01 $25.74 $25.79 $25.66 $25.76 $24.55 799,069
2017-05-31 $25.72 $25.76 $25.69 $25.74 $24.53 650,824
2017-05-30 $25.47 $25.61 $25.41 $25.61 $24.41 809,769
2017-05-26 $25.44 $25.58 $25.44 $25.47 $24.27 577,884
2017-05-25 $25.30 $25.56 $25.28 $25.50 $24.30 2,096,967
2017-05-24 $24.78 $24.87 $24.72 $24.82 $23.65 482,519
2017-05-23 $24.71 $24.80 $24.69 $24.76 $23.60 611,436
2017-05-22 $24.68 $24.69 $24.63 $24.63 $23.47 354,736
2017-05-19 $24.59 $24.68 $24.54 $24.68 $23.52 563,568
2017-05-18 $24.54 $24.59 $24.49 $24.53 $23.38 719,677
2017-05-17 $24.67 $24.71 $24.58 $24.60 $23.44 761,415
2017-05-16 $24.80 $24.89 $24.77 $24.84 $23.67 1,203,333
2017-05-15 $24.60 $24.65 $24.58 $24.63 $23.47 644,256
2017-05-12 $24.48 $24.54 $24.43 $24.52 $23.37 1,530,071
2017-05-11 $24.16 $24.18 $24.10 $24.14 $23.00 1,016,206
2017-05-10 $24.05 $24.09 $24.00 $24.02 $22.89 883,076
2017-05-09 $24.19 $24.19 $24.11 $24.15 $23.01 514,739
2017-05-08 $24.15 $24.20 $24.02 $24.04 $22.91 943,678
2017-05-05 $24.45 $24.45 $24.33 $24.34 $23.19 717,222
2017-05-04 $24.67 $24.67 $24.50 $24.50 $23.35 503,360
2017-05-03 $24.69 $24.69 $24.60 $24.64 $23.48 591,818
2017-05-02 $24.75 $24.80 $24.72 $24.73 $23.57 249,860
2017-05-01 $24.76 $24.86 $24.76 $24.84 $23.67 175,629
2017-04-28 $24.84 $24.85 $24.75 $24.82 $23.65 750,242
2017-04-27 $24.84 $24.85 $24.81 $24.84 $23.67 325,727
2017-04-26 $24.81 $24.89 $24.81 $24.84 $23.67 249,946
2017-04-25 $24.90 $24.93 $24.86 $24.87 $23.70 351,097
2017-04-24 $24.96 $24.96 $24.73 $24.78 $23.61 1,749,924
2017-04-21 $25.05 $25.08 $25.01 $25.03 $23.85 790,208
2017-04-20 $25.00 $25.12 $24.99 $25.11 $23.93 884,631
2017-04-19 $24.96 $24.96 $24.80 $24.81 $23.64 1,151,819
2017-04-18 $25.05 $25.05 $24.93 $24.96 $23.79 999,658
2017-04-17 $25.29 $25.29 $25.12 $25.13 $23.95 571,566
2017-04-13 $25.42 $25.46 $25.39 $25.40 $24.21 350,267
2017-04-12 $25.36 $25.43 $25.32 $25.40 $24.21 387,028
2017-04-11 $25.39 $25.42 $25.31 $25.38 $24.19 506,648
2017-04-10 $25.30 $25.32 $25.23 $25.23 $24.04 506,643
2017-04-07 $25.44 $25.53 $25.43 $25.44 $24.24 559,092
2017-04-06 $25.56 $25.56 $25.45 $25.45 $24.25 328,359
2017-04-05 $25.55 $25.59 $25.47 $25.50 $24.30 527,771
2017-04-04 $25.24 $25.30 $25.21 $25.29 $24.10 469,108
2017-04-03 $25.32 $25.32 $25.16 $25.22 $24.03 329,863
2017-03-31 $25.10 $25.15 $25.04 $25.13 $23.95 577,468
2017-03-30 $24.93 $24.98 $24.86 $24.89 $23.72 595,015
2017-03-29 $25.18 $25.23 $25.17 $25.17 $23.99 166,806
2017-03-28 $25.19 $25.31 $25.19 $25.21 $24.02 462,549
2017-03-27 $25.38 $25.43 $25.29 $25.39 $24.20 268,888
2017-03-24 $25.37 $25.48 $25.32 $25.40 $24.21 661,309
2017-03-23 $25.23 $25.23 $25.15 $25.21 $24.02 302,019
2017-03-22 $25.10 $25.22 $25.06 $25.21 $24.02 532,467
2017-03-21 $25.07 $25.17 $25.06 $25.11 $23.93 859,925
2017-03-20 $24.99 $25.06 $24.96 $25.03 $23.86 499,990
2017-03-17 $25.05 $25.05 $24.96 $24.96 $23.79 571,913
2017-03-16 $25.40 $25.44 $25.36 $25.42 $24.22 615,499
2017-03-15 $24.99 $25.30 $24.94 $25.27 $24.08 684,484
2017-03-14 $24.89 $24.90 $24.82 $24.82 $23.65 281,440
2017-03-13 $24.95 $25.01 $24.85 $24.89 $23.72 485,043
2017-03-10 $24.63 $24.75 $24.63 $24.74 $23.58 227,604
2017-03-09 $24.68 $24.70 $24.57 $24.59 $23.43 539,644
2017-03-08 $24.90 $24.92 $24.79 $24.81 $23.64 262,564
2017-03-07 $24.98 $25.02 $24.96 $25.01 $23.83 189,908
2017-03-06 $24.90 $24.96 $24.89 $24.93 $23.76 315,852
2017-03-03 $24.80 $24.90 $24.80 $24.89 $23.72 261,840
2017-03-02 $24.96 $24.97 $24.83 $24.83 $23.66 653,614
2017-03-01 $25.22 $25.30 $25.16 $25.29 $24.10 333,299
2017-02-28 $25.14 $25.22 $25.14 $25.16 $23.98 395,100
2017-02-27 $25.16 $25.19 $25.13 $25.14 $23.96 518,924
2017-02-24 $25.40 $25.40 $25.28 $25.34 $24.15 246,971
2017-02-23 $25.43 $25.43 $25.37 $25.40 $24.21 349,490
2017-02-22 $25.43 $25.50 $25.38 $25.50 $24.30 416,997
2017-02-21 $25.26 $25.44 $25.26 $25.44 $24.24 964,760
2017-02-17 $24.96 $24.99 $24.88 $24.93 $23.76 631,397
2017-02-16 $25.06 $25.16 $25.05 $25.16 $23.98 1,228,776
2017-02-15 $24.95 $25.00 $24.86 $24.93 $23.76 519,621
2017-02-14 $25.03 $25.05 $24.94 $25.05 $23.87 459,053
2017-02-13 $25.02 $25.05 $24.91 $25.01 $23.83 611,963
2017-02-10 $24.86 $24.91 $24.84 $24.90 $23.73 486,790
2017-02-09 $24.75 $24.78 $24.71 $24.75 $23.59 516,369
2017-02-08 $24.59 $24.68 $24.57 $24.68 $23.52 553,939
2017-02-07 $24.62 $24.70 $24.51 $24.53 $23.38 549,423
2017-02-06 $24.77 $24.86 $24.70 $24.74 $23.58 295,172
2017-02-03 $24.70 $24.84 $24.69 $24.78 $23.61 429,267
2017-02-02 $24.98 $25.01 $24.92 $24.98 $23.80 356,222
2017-02-01 $24.96 $24.97 $24.91 $24.91 $23.74 238,674
2017-01-31 $24.92 $24.96 $24.86 $24.95 $23.78 416,891
2017-01-30 $24.91 $24.93 $24.85 $24.88 $23.71 294,464
2017-01-27 $24.85 $24.92 $24.85 $24.91 $23.74 326,939
2017-01-26 $24.90 $24.90 $24.82 $24.85 $23.68 370,362
2017-01-25 $24.76 $24.85 $24.76 $24.85 $23.68 910,068
2017-01-24 $24.71 $24.80 $24.69 $24.74 $23.58 1,067,221
2017-01-23 $24.70 $24.78 $24.68 $24.77 $23.60 1,133,968
2017-01-20 $24.56 $24.67 $24.56 $24.67 $23.51 1,032,360
2017-01-19 $24.31 $24.44 $24.30 $24.35 $23.20 1,065,037
2017-01-18 $24.61 $24.61 $24.41 $24.43 $23.28 836,407
2017-01-17 $24.39 $24.52 $24.39 $24.51 $23.36 1,190,978
2017-01-13 $24.09 $24.30 $24.09 $24.28 $23.14 891,274
2017-01-12 $24.10 $24.18 $24.08 $24.16 $23.02 1,002,260
2017-01-11 $24.08 $24.20 $24.04 $24.09 $22.96 1,103,112
2017-01-10 $24.31 $24.35 $24.25 $24.34 $23.19 1,222,282
2017-01-09 $24.38 $24.38 $24.22 $24.28 $23.14 403,460
2017-01-06 $24.37 $24.40 $24.20 $24.25 $23.11 1,457,369
2017-01-05 $24.52 $24.68 $24.52 $24.66 $23.50 2,601,435
2017-01-04 $24.25 $24.47 $24.25 $24.47 $23.32 1,417,790
2017-01-03 $23.80 $23.89 $23.76 $23.89 $22.77 846,464
2016-12-30 $23.58 $23.58 $23.45 $23.45 $22.35 473,070
2016-12-29 $23.44 $23.55 $23.44 $23.54 $22.43 432,516
2016-12-28 $23.52 $23.52 $23.46 $23.46 $22.36 474,829
2016-12-27 $23.70 $23.77 $23.70 $23.73 $22.61 420,482
2016-12-23 $23.59 $23.59 $23.51 $23.52 $22.41 590,783
2016-12-22 $23.86 $23.86 $23.76 $23.77 $22.65 1,274,406
2016-12-21 $23.91 $23.93 $23.85 $23.86 $22.74 680,875
2016-12-20 $23.84 $23.85 $23.79 $23.79 $22.51 1,035,691
2016-12-19 $23.99 $24.01 $23.94 $23.95 $22.66 883,343
2016-12-16 $24.05 $24.09 $23.95 $23.95 $22.66 2,020,778
2016-12-15 $24.06 $24.10 $24.00 $24.05 $22.76 1,449,374
2016-12-14 $24.51 $24.51 $24.26 $24.26 $22.95 1,327,871
2016-12-13 $24.62 $24.69 $24.61 $24.63 $23.30 1,604,053
2016-12-12 $24.85 $24.86 $24.51 $24.60 $23.28 2,645,982
2016-12-09 $25.54 $25.54 $25.36 $25.44 $24.07 946,979
2016-12-08 $25.33 $25.44 $25.27 $25.28 $23.92 886,217
2016-12-07 $25.48 $25.60 $25.43 $25.58 $24.20 740,317
2016-12-06 $25.37 $25.41 $25.33 $25.35 $23.99 784,619
2016-12-05 $25.56 $25.63 $25.47 $25.55 $24.17 1,081,448
2016-12-02 $25.90 $25.97 $25.85 $25.93 $24.53 868,392
2016-12-01 $26.09 $26.19 $26.08 $26.18 $24.77 771,209
2016-11-30 $25.93 $25.93 $25.83 $25.88 $24.49 1,093,020
2016-11-29 $25.98 $26.14 $25.90 $26.13 $24.72 1,497,877
2016-11-28 $25.72 $25.77 $25.69 $25.73 $24.35 723,012
2016-11-25 $25.60 $25.70 $25.53 $25.70 $24.32 762,164
2016-11-23 $25.23 $25.30 $25.15 $25.25 $23.89 798,701
2016-11-22 $25.30 $25.42 $25.29 $25.41 $24.04 707,323
2016-11-21 $25.05 $25.14 $25.03 $25.14 $23.79 549,867
2016-11-18 $24.92 $24.92 $24.82 $24.83 $23.49 447,100
2016-11-17 $24.99 $25.10 $24.91 $25.08 $23.73 263,795
2016-11-16 $24.97 $24.97 $24.89 $24.92 $23.58 444,960
2016-11-15 $25.03 $25.08 $25.00 $25.07 $23.72 434,803
2016-11-14 $25.12 $25.13 $25.01 $25.03 $23.68 490,359
2016-11-11 $25.01 $25.15 $24.94 $25.11 $23.76 1,249,113
2016-11-10 $25.03 $25.07 $24.68 $24.79 $23.46 1,277,811
2016-11-09 $24.80 $24.99 $24.80 $24.90 $23.56 1,556,793
2016-11-08 $24.88 $25.06 $24.84 $24.98 $23.64 913,905
2016-11-07 $24.80 $24.90 $24.79 $24.90 $23.56 701,097
2016-11-04 $24.85 $24.85 $24.72 $24.74 $23.41 846,326
2016-11-03 $24.76 $24.91 $24.76 $24.90 $23.56 714,390
2016-11-02 $24.73 $24.77 $24.63 $24.64 $23.31 473,744
2016-11-01 $24.84 $24.84 $24.68 $24.82 $23.48 548,511
2016-10-31 $24.63 $24.68 $24.60 $24.64 $23.31 295,568
2016-10-28 $24.67 $24.74 $24.61 $24.65 $23.32 488,403
2016-10-27 $24.77 $24.78 $24.67 $24.67 $23.34 321,096
2016-10-26 $24.82 $24.88 $24.76 $24.80 $23.47 424,791
2016-10-25 $24.99 $25.00 $24.87 $24.90 $23.56 947,427
2016-10-24 $25.00 $25.10 $25.00 $25.03 $23.68 517,212
2016-10-21 $24.76 $24.80 $24.68 $24.70 $23.37 702,812
2016-10-20 $24.66 $24.78 $24.66 $24.76 $23.43 429,881
2016-10-19 $24.79 $24.80 $24.71 $24.75 $23.42 2,030,133
2016-10-18 $24.75 $24.90 $24.75 $24.86 $23.52 1,372,437
2016-10-17 $24.40 $24.43 $24.35 $24.38 $23.07 566,708
2016-10-14 $24.72 $24.77 $24.69 $24.70 $23.37 533,915
2016-10-13 $24.58 $24.63 $24.48 $24.55 $23.23 567,112
2016-10-12 $24.63 $24.68 $24.58 $24.65 $23.32 142,536
2016-10-11 $24.84 $24.84 $24.58 $24.61 $23.29 587,283
2016-10-10 $24.78 $24.81 $24.70 $24.75 $23.42 567,830
2016-10-07 $24.66 $24.67 $24.52 $24.66 $23.33 581,631
2016-10-06 $24.52 $24.65 $24.52 $24.57 $23.25 740,002
2016-10-05 $24.45 $24.53 $24.45 $24.52 $23.20 776,636
2016-10-04 $24.47 $24.58 $24.42 $24.44 $23.12 401,137
2016-10-03 $24.58 $24.60 $24.42 $24.55 $23.23 452,893
2016-09-30 $24.46 $24.63 $24.46 $24.58 $23.26 535,123
2016-09-29 $24.45 $24.56 $24.40 $24.43 $23.12 593,696
2016-09-28 $24.37 $24.48 $24.30 $24.47 $23.15 266,331
2016-09-27 $24.28 $24.40 $24.28 $24.37 $23.06 562,990
2016-09-26 $24.16 $24.18 $24.07 $24.12 $22.82 1,081,511
2016-09-23 $24.71 $24.72 $24.58 $24.60 $23.28 626,176
2016-09-22 $25.00 $25.00 $24.85 $24.90 $23.56 580,306
2016-09-21 $24.60 $24.87 $24.60 $24.84 $23.50 651,780
2016-09-20 $24.71 $24.75 $24.57 $24.59 $23.27 615,383
2016-09-19 $24.83 $24.83 $24.65 $24.69 $23.36 421,545
2016-09-16 $24.63 $24.69 $24.54 $24.65 $23.32 635,071
2016-09-15 $24.40 $24.65 $24.40 $24.61 $23.29 806,564
2016-09-14 $24.37 $24.45 $24.34 $24.35 $23.04 612,700
2016-09-13 $24.46 $24.68 $24.35 $24.39 $23.08 1,246,088
2016-09-12 $24.31 $24.75 $24.29 $24.67 $23.34 827,566
2016-09-09 $24.98 $25.15 $24.71 $24.73 $23.40 1,621,079
2016-09-08 $25.40 $25.40 $25.27 $25.27 $23.91 693,280
2016-09-07 $25.36 $25.37 $25.25 $25.25 $23.89 442,264
2016-09-06 $25.25 $25.36 $25.19 $25.34 $23.98 1,117,252
2016-09-02 $25.15 $25.15 $25.08 $25.12 $23.77 825,176
2016-09-01 $24.95 $25.01 $24.89 $24.96 $23.62 703,430
2016-08-31 $25.17 $25.18 $25.09 $25.15 $23.80 580,469
2016-08-30 $25.07 $25.07 $24.98 $25.02 $23.67 667,362
2016-08-29 $24.94 $25.11 $24.90 $25.07 $23.72 1,366,918
2016-08-26 $25.07 $25.20 $24.84 $24.90 $23.56 991,218
2016-08-25 $25.12 $25.13 $25.02 $25.07 $23.72 727,357
2016-08-24 $25.29 $25.31 $25.20 $25.24 $23.88 695,938
2016-08-23 $25.50 $25.53 $25.37 $25.37 $24.00 410,350
2016-08-22 $25.37 $25.40 $25.30 $25.36 $24.00 1,031,957
2016-08-19 $25.47 $25.58 $25.44 $25.51 $24.14 905,979
2016-08-18 $25.61 $25.68 $25.54 $25.67 $24.29 726,853
2016-08-17 $25.74 $25.78 $25.58 $25.65 $24.27 1,600,331
2016-08-16 $25.95 $26.01 $25.85 $25.91 $24.52 2,366,552
2016-08-15 $25.81 $26.07 $25.80 $26.02 $24.62 3,711,728
2016-08-12 $25.02 $25.09 $24.97 $25.03 $23.68 1,068,653
2016-08-11 $24.53 $24.63 $24.47 $24.57 $23.25 864,647
2016-08-10 $24.63 $24.66 $24.52 $24.55 $23.23 512,218
2016-08-09 $24.67 $24.70 $24.61 $24.70 $23.37 722,232
2016-08-08 $24.38 $24.54 $24.38 $24.41 $23.10 465,630
2016-08-05 $24.25 $24.28 $24.21 $24.26 $22.95 543,354
2016-08-04 $24.17 $24.24 $24.12 $24.22 $22.92 391,460
2016-08-03 $24.08 $24.17 $24.06 $24.17 $22.87 571,603
2016-08-02 $23.96 $24.07 $23.96 $24.05 $22.76 661,925
2016-08-01 $24.00 $24.09 $23.84 $23.85 $22.57 944,307
2016-07-29 $24.18 $24.34 $24.17 $24.29 $22.98 671,530
2016-07-28 $24.23 $24.35 $24.23 $24.33 $23.02 375,718
2016-07-27 $24.25 $24.28 $24.16 $24.22 $22.92 1,531,902
2016-07-26 $24.67 $24.78 $24.60 $24.72 $23.39 1,300,047
2016-07-25 $24.42 $24.47 $24.28 $24.28 $22.97 372,017
2016-07-22 $24.30 $24.37 $24.29 $24.34 $23.03 684,352
2016-07-21 $24.53 $24.55 $24.44 $24.45 $23.13 384,033
2016-07-20 $24.44 $24.53 $24.37 $24.48 $23.16 442,440
2016-07-19 $24.40 $24.40 $24.28 $24.28 $22.97 394,214
2016-07-18 $24.46 $24.52 $24.30 $24.45 $23.13 750,562
2016-07-15 $24.68 $24.68 $24.57 $24.62 $23.29 1,098,821
2016-07-14 $24.75 $24.76 $24.69 $24.72 $23.39 855,559
2016-07-13 $24.87 $24.88 $24.70 $24.81 $23.47 1,707,661
2016-07-12 $24.61 $24.84 $24.61 $24.79 $23.46 1,427,975
2016-07-11 $24.02 $24.08 $23.98 $24.08 $22.78 1,011,178
2016-07-08 $23.97 $24.13 $23.97 $24.11 $22.81 792,612
2016-07-07 $24.07 $24.09 $23.92 $23.96 $22.67 626,477
2016-07-06 $23.90 $24.09 $23.86 $24.09 $22.79 1,066,815
2016-07-05 $23.75 $23.95 $23.75 $23.84 $22.56 1,029,304
2016-07-01 $23.65 $23.67 $23.55 $23.59 $22.32 728,211
2016-06-30 $23.70 $23.76 $23.60 $23.76 $22.48 659,334
2016-06-29 $23.59 $23.78 $23.56 $23.76 $22.48 1,069,313
2016-06-28 $23.45 $23.47 $23.28 $23.40 $22.14 824,715
2016-06-27 $23.17 $23.21 $23.01 $23.11 $21.87 1,635,103
2016-06-24 $23.01 $23.39 $22.90 $22.92 $21.69 2,291,898
2016-06-23 $23.59 $23.79 $23.55 $23.78 $22.50 933,618
2016-06-22 $23.60 $23.74 $23.59 $23.64 $22.37 1,139,534
2016-06-21 $23.41 $23.45 $23.31 $23.35 $22.09 520,247
2016-06-20 $23.43 $23.62 $23.43 $23.47 $22.21 1,267,183
2016-06-17 $23.28 $23.46 $23.24 $23.43 $22.17 1,154,442
2016-06-16 $23.07 $23.32 $22.98 $23.28 $22.03 1,048,386
2016-06-15 $23.20 $23.28 $23.13 $23.15 $21.90 3,120,658
2016-06-14 $22.96 $23.11 $22.90 $23.10 $21.86 1,821,629
2016-06-13 $22.83 $22.98 $22.80 $22.80 $21.57 1,825,625
2016-06-10 $23.49 $23.50 $23.31 $23.38 $22.12 1,506,662
2016-06-09 $23.80 $23.83 $23.61 $23.82 $22.54 736,015
2016-06-08 $23.93 $23.98 $23.86 $23.91 $22.62 974,041
2016-06-07 $24.15 $24.18 $24.08 $24.08 $22.78 1,218,476
2016-06-06 $24.05 $24.27 $24.05 $24.20 $22.90 1,048,671
2016-06-03 $24.10 $24.30 $24.10 $24.29 $22.98 1,312,866
2016-06-02 $23.86 $24.04 $23.81 $24.02 $22.73 1,403,564
2016-06-01 $23.95 $23.95 $23.74 $23.80 $22.52 1,173,210
2016-05-31 $24.04 $24.22 $23.94 $24.22 $22.92 3,555,770
2016-05-27 $23.19 $23.19 $23.06 $23.14 $21.89 713,447
2016-05-26 $23.17 $23.26 $23.00 $23.04 $21.80 359,029
2016-05-25 $23.09 $23.21 $23.01 $23.06 $21.82 937,255
2016-05-24 $22.92 $23.28 $22.91 $23.27 $22.02 1,033,771
2016-05-23 $23.10 $23.14 $23.01 $23.03 $21.79 676,191
2016-05-20 $23.09 $23.17 $22.99 $23.11 $21.87 1,168,033
2016-05-19 $22.72 $22.83 $22.68 $22.72 $21.50 1,356,842
2016-05-18 $22.88 $22.92 $22.61 $22.75 $21.53 1,470,041
2016-05-17 $23.06 $23.12 $22.92 $22.94 $21.71 1,058,705
2016-05-16 $23.04 $23.26 $23.04 $23.23 $21.98 1,657,478
2016-05-13 $22.94 $23.01 $22.78 $22.80 $21.57 1,220,565
2016-05-12 $23.15 $23.24 $23.01 $23.06 $21.82 1,032,911
2016-05-11 $23.01 $23.10 $22.94 $22.95 $21.71 849,731
2016-05-10 $22.92 $23.22 $22.92 $23.22 $21.97 1,190,406
2016-05-09 $22.91 $22.91 $22.65 $22.72 $21.50 3,221,295
2016-05-06 $23.40 $23.52 $23.39 $23.43 $22.17 2,300,813
2016-05-05 $24.13 $24.21 $24.05 $24.14 $22.84 1,179,086
2016-05-04 $24.15 $24.21 $23.99 $24.01 $22.72 804,878
2016-05-03 $24.25 $24.30 $24.06 $24.12 $22.82 1,382,039
2016-05-02 $23.92 $23.99 $23.87 $23.95 $22.66 658,903
2016-04-29 $23.96 $23.96 $23.77 $23.92 $22.63 1,165,451
2016-04-28 $23.95 $24.00 $23.84 $23.85 $22.57 1,120,546
2016-04-27 $23.95 $24.16 $23.95 $24.10 $22.80 746,383
2016-04-26 $24.09 $24.21 $24.08 $24.20 $22.90 1,204,835
2016-04-25 $23.83 $23.90 $23.76 $23.86 $22.58 931,489
2016-04-22 $23.98 $24.07 $23.87 $23.98 $22.69 1,644,836
2016-04-21 $24.04 $24.05 $23.76 $23.77 $22.49 2,336,757
2016-04-20 $24.25 $24.33 $24.02 $24.19 $22.89 2,318,719
2016-04-19 $24.81 $24.90 $24.74 $24.88 $23.54 1,280,388
2016-04-18 $24.61 $24.87 $24.54 $24.80 $23.47 1,362,419
2016-04-15 $24.85 $24.97 $24.80 $24.86 $23.52 2,844,361
2016-04-14 $25.19 $25.19 $24.95 $25.04 $23.69 3,091,264
2016-04-13 $25.12 $25.30 $25.10 $25.19 $23.83 4,073,806
2016-04-12 $24.59 $24.76 $24.42 $24.74 $23.41 1,262,699
2016-04-11 $24.67 $24.83 $24.58 $24.63 $23.30 1,583,908
2016-04-08 $24.50 $24.53 $24.24 $24.36 $23.05 1,673,682
2016-04-07 $24.40 $24.55 $24.04 $24.15 $22.85 3,113,973
2016-04-06 $24.70 $24.99 $24.65 $24.99 $23.64 878,943
2016-04-05 $24.80 $24.90 $24.64 $24.71 $23.38 1,364,646
2016-04-04 $24.58 $24.77 $24.47 $24.49 $23.17 845,132
2016-04-01 $24.30 $24.77 $24.30 $24.70 $23.37 1,596,589
2016-03-31 $24.66 $24.73 $24.55 $24.55 $23.23 1,465,473
2016-03-30 $24.79 $24.95 $24.71 $24.84 $23.50 2,413,878
2016-03-29 $23.69 $24.14 $23.65 $23.91 $22.62 2,304,330
2016-03-28 $23.80 $24.09 $23.80 $24.08 $22.78 1,113,824
2016-03-24 $24.00 $24.01 $23.85 $23.93 $22.64 2,249,097
2016-03-23 $24.64 $24.70 $24.45 $24.47 $23.15 847,527
2016-03-22 $24.65 $24.75 $24.52 $24.55 $23.23 1,973,857
2016-03-21 $25.02 $25.11 $24.86 $25.06 $23.71 3,281,471
2016-03-18 $24.54 $24.77 $24.46 $24.69 $23.36 4,189,317
2016-03-17 $23.88 $24.22 $23.84 $24.16 $22.86 2,414,518
2016-03-16 $23.16 $23.81 $23.14 $23.79 $22.51 2,027,997
2016-03-15 $23.15 $23.29 $23.03 $23.20 $21.95 1,202,519
2016-03-14 $23.25 $23.42 $23.19 $23.37 $22.11 1,202,350
2016-03-11 $22.74 $23.13 $22.74 $23.11 $21.87 1,835,597
2016-03-10 $22.72 $22.79 $22.35 $22.53 $21.32 1,538,380
2016-03-09 $23.08 $23.16 $22.96 $23.08 $21.84 2,130,170
2016-03-08 $23.50 $23.50 $23.12 $23.16 $21.91 2,356,212
2016-03-07 $23.62 $23.70 $23.49 $23.51 $22.24 1,598,668
2016-03-04 $23.51 $23.91 $23.45 $23.88 $22.59 2,503,758
2016-03-03 $23.14 $23.30 $23.02 $23.19 $21.94 1,236,739
2016-03-02 $22.94 $23.14 $22.89 $23.09 $21.85 1,598,516
2016-03-01 $22.17 $22.49 $22.11 $22.46 $21.25 1,943,935
2016-02-29 $21.84 $21.92 $21.76 $21.76 $20.59 1,508,836
2016-02-26 $22.44 $22.48 $22.25 $22.30 $21.10 850,815
2016-02-25 $22.08 $22.25 $21.95 $22.16 $20.97 2,245,951
2016-02-24 $23.28 $23.55 $23.15 $23.52 $22.25 1,474,481
2016-02-23 $23.25 $23.36 $23.12 $23.13 $21.89 1,368,797
2016-02-22 $23.63 $23.86 $23.59 $23.81 $22.53 1,868,786
2016-02-19 $23.05 $23.16 $22.97 $23.12 $21.88 1,543,593
2016-02-18 $23.18 $23.32 $22.97 $23.04 $21.80 1,293,258
2016-02-17 $23.03 $23.48 $22.98 $23.43 $22.17 2,224,924
2016-02-16 $22.70 $23.04 $22.52 $23.01 $21.77 4,065,666
2016-02-12 $21.30 $21.52 $21.11 $21.50 $20.34 1,390,632
2016-02-11 $21.08 $21.24 $20.90 $21.08 $19.95 1,987,653
2016-02-10 $21.36 $21.74 $21.36 $21.57 $20.41 723,265
2016-02-09 $21.20 $21.49 $21.19 $21.33 $20.18 669,039
2016-02-08 $21.41 $21.65 $21.31 $21.44 $20.29 830,840
2016-02-05 $22.07 $22.07 $21.61 $21.64 $20.48 1,330,431
2016-02-04 $22.24 $22.50 $22.19 $22.34 $21.14 1,921,961
2016-02-03 $21.74 $22.17 $21.67 $22.16 $20.97 1,327,120
2016-02-02 $22.04 $22.04 $21.61 $21.74 $20.57 1,324,681
2016-02-01 $21.39 $21.52 $21.30 $21.43 $20.28 1,784,673
2016-01-29 $21.87 $22.23 $21.82 $22.17 $20.98 2,366,905
2016-01-28 $21.45 $21.51 $21.14 $21.28 $20.13 2,054,601
2016-01-27 $21.70 $21.96 $21.60 $21.62 $20.46 1,543,972
2016-01-26 $22.00 $22.11 $21.92 $22.01 $20.83 3,170,592
2016-01-25 $23.15 $23.17 $22.80 $22.81 $21.58 1,096,167
2016-01-22 $23.41 $23.47 $23.25 $23.44 $22.18 1,002,573
2016-01-21 $22.83 $23.23 $22.79 $23.11 $21.87 1,102,403
2016-01-20 $23.16 $23.45 $22.92 $23.33 $22.07 1,886,622
2016-01-19 $23.73 $23.92 $23.51 $23.83 $22.55 4,228,517
2016-01-15 $22.72 $22.86 $22.26 $22.67 $21.45 2,861,194
2016-01-14 $23.63 $23.97 $23.44 $23.95 $22.66 2,571,232
2016-01-13 $23.53 $23.53 $22.95 $22.95 $21.71 2,296,398
2016-01-12 $24.19 $24.31 $23.95 $24.19 $22.89 1,469,701
2016-01-11 $23.85 $23.90 $23.44 $23.67 $22.40 2,907,530
2016-01-08 $24.65 $24.71 $24.19 $24.26 $22.95 2,061,110
2016-01-07 $24.06 $24.92 $23.90 $24.13 $22.83 4,267,255
2016-01-06 $25.79 $25.99 $25.68 $25.75 $24.36 1,144,834
2016-01-05 $25.97 $26.00 $25.77 $25.96 $24.56 2,816,292
2016-01-04 $25.67 $25.85 $25.24 $25.60 $24.22 3,870,699
2015-12-31 $28.22 $28.37 $27.98 $27.98 $26.47 1,005,320
2015-12-30 $28.22 $28.40 $28.15 $28.30 $26.78 1,260,852
2015-12-29 $28.44 $28.51 $28.33 $28.41 $26.88 1,053,184
2015-12-28 $28.37 $28.37 $28.07 $28.17 $26.65 2,511,954
2015-12-24 $29.20 $29.24 $29.03 $29.08 $27.51 942,179
2015-12-23 $29.45 $29.49 $29.30 $29.39 $27.81 1,349,418
2015-12-22 $29.57 $29.82 $29.39 $29.76 $28.16 1,559,027
2015-12-21 $29.40 $29.43 $29.24 $29.39 $27.81 2,498,619
2015-12-18 $28.40 $28.66 $28.40 $28.60 $27.06 2,699,318
2015-12-17 $28.75 $28.77 $28.27 $28.30 $26.78 981,169
2015-12-16 $28.08 $28.49 $27.95 $28.35 $26.82 1,842,146
2015-12-15 $36.26 $36.45 $36.18 $36.30 $26.47 1,755,683
2015-12-14 $36.13 $36.28 $35.98 $36.26 $26.45 2,159,975
2015-12-11 $35.10 $35.30 $34.82 $34.91 $25.46 2,038,673
2015-12-10 $35.55 $35.77 $35.40 $35.55 $25.93 2,114,469
2015-12-09 $35.75 $36.05 $35.50 $35.51 $25.90 1,267,272
2015-12-08 $35.42 $35.86 $35.42 $35.70 $26.04 2,111,412
2015-12-07 $36.67 $36.78 $36.09 $36.27 $26.45 1,475,320
2015-12-04 $36.39 $36.93 $36.34 $36.82 $26.85 687,985
2015-12-03 $37.15 $37.23 $36.88 $36.97 $26.96 1,334,956
2015-12-02 $37.00 $37.13 $36.70 $36.87 $26.89 1,537,006
2015-12-01 $36.00 $36.15 $35.71 $35.83 $26.13 1,016,174
2015-11-30 $35.34 $35.92 $35.23 $35.92 $26.20 2,052,651
2015-11-27 $35.41 $35.50 $35.10 $35.10 $25.60 2,940,356
2015-11-25 $37.90 $37.92 $37.69 $37.85 $27.61 813,742
2015-11-24 $37.23 $37.53 $37.15 $37.51 $27.36 871,356
2015-11-23 $37.48 $37.49 $37.27 $37.40 $27.28 1,760,026
2015-11-20 $38.06 $38.08 $37.84 $37.86 $27.61 1,891,985
2015-11-19 $37.95 $38.06 $37.80 $37.98 $27.70 1,315,509
2015-11-18 $37.16 $37.57 $37.08 $37.47 $27.33 3,502,356
2015-11-17 $37.48 $37.71 $37.43 $37.55 $27.39 1,407,681
2015-11-16 $37.43 $38.00 $37.28 $37.95 $27.68 3,357,484
2015-11-13 $36.69 $36.69 $36.06 $36.18 $26.39 3,106,096
2015-11-12 $37.85 $37.89 $37.42 $37.42 $27.29 1,774,658
2015-11-11 $38.48 $38.60 $38.23 $38.30 $27.93 3,087,519
2015-11-10 $38.07 $38.27 $37.99 $38.17 $27.84 843,202
2015-11-09 $38.21 $38.37 $37.74 $37.87 $27.62 1,988,394
2015-11-06 $37.58 $38.06 $37.38 $38.01 $27.72 1,967,265
2015-11-05 $37.13 $37.30 $36.98 $37.10 $27.06 2,080,964
2015-11-04 $36.76 $36.80 $36.36 $36.45 $26.58 2,956,756
2015-11-03 $34.90 $35.08 $34.69 $34.92 $25.47 800,234
2015-11-02 $35.00 $35.28 $34.90 $35.15 $25.64 1,648,928
2015-10-30 $35.53 $35.65 $35.38 $35.52 $25.91 919,899
2015-10-29 $35.30 $35.47 $35.20 $35.40 $25.82 1,505,614
2015-10-28 $35.18 $35.37 $34.78 $34.95 $25.49 1,760,695
2015-10-27 $35.98 $35.98 $35.67 $35.72 $26.05 902,375
2015-10-26 $36.09 $36.11 $35.88 $35.92 $26.20 2,174,701
2015-10-23 $36.90 $37.05 $36.59 $36.90 $26.91 2,962,738
2015-10-22 $35.45 $36.01 $35.41 $35.94 $26.21 1,997,496
2015-10-21 $34.96 $34.97 $34.55 $34.61 $25.24 2,699,042
2015-10-20 $36.14 $36.31 $35.99 $36.26 $26.45 1,709,160
2015-10-19 $35.64 $35.82 $35.51 $35.59 $25.96 1,854,897
2015-10-16 $35.94 $36.21 $35.73 $36.19 $26.39 3,237,663
2015-10-15 $35.31 $35.84 $35.25 $35.77 $26.09 4,276,135
2015-10-14 $34.49 $34.49 $34.16 $34.17 $24.92 1,776,183
2015-10-13 $34.67 $34.98 $34.49 $34.69 $25.30 1,775,160
2015-10-12 $34.85 $35.07 $34.83 $34.85 $25.42 2,083,864
2015-10-09 $33.90 $33.98 $33.62 $33.62 $24.52 2,021,274
2015-10-08 $33.59 $34.07 $33.43 $34.06 $24.84 2,605,325
2015-10-07 $34.60 $34.70 $34.26 $34.52 $25.18 3,140,194
2015-10-06 $33.50 $33.84 $33.50 $33.59 $24.50 727,956
2015-10-05 $33.68 $33.98 $33.51 $33.85 $24.69 2,002,328
2015-10-02 $32.38 $33.44 $32.38 $33.40 $24.36 3,069,703
2015-10-01 $32.50 $32.62 $32.22 $32.59 $23.77 672,707
2015-09-30 $32.20 $32.37 $32.01 $32.37 $23.61 950,421
2015-09-29 $31.96 $32.18 $31.82 $32.09 $23.40 1,349,185
2015-09-28 $31.95 $32.16 $31.77 $31.77 $23.17 1,023,354
2015-09-25 $32.27 $32.41 $31.88 $31.88 $23.25 1,878,317
2015-09-24 $32.28 $32.72 $32.20 $32.70 $23.85 1,528,623
2015-09-23 $32.53 $32.72 $32.42 $32.53 $23.73 2,471,075
2015-09-22 $32.49 $35.29 $32.28 $32.59 $23.77 1,822,206
2015-09-21 $32.80 $33.10 $32.79 $32.97 $24.05 1,938,558
2015-09-18 $31.93 $32.14 $31.60 $31.60 $23.05 3,531,843
2015-09-17 $31.90 $33.03 $31.90 $32.33 $23.58 2,109,224
2015-09-16 $32.56 $33.25 $32.55 $33.14 $24.17 2,592,384
2015-09-15 $31.02 $31.43 $30.83 $31.25 $22.79 1,675,101
2015-09-14 $31.99 $32.00 $31.65 $31.68 $23.11 3,071,668
2015-09-11 $32.91 $33.48 $32.82 $33.33 $24.31 1,688,817
2015-09-10 $33.07 $33.43 $32.99 $33.28 $24.27 2,235,482
2015-09-09 $33.43 $33.49 $32.50 $32.51 $23.71 3,962,727
2015-09-08 $33.23 $33.60 $33.01 $33.60 $24.51 5,283,501
2015-09-04 $30.67 $30.96 $29.89 $30.11 $21.96 3,285,335

Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR) News Headlines

Recent Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR) News
Similar Companies to Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR) 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.