BTC iShares MSCI China A ETF (CNYA) Exchange: BATS

Data as of March 28, 2024

$26.07 ($-0.06) -0.22%

BTC iShares MSCI China A ETF - Daily Information
Click for more stock information on BTC iShares MSCI China A ETF.
Daily Information Data
Date March 28, 2024
Open $26.09
Previous Close $26.07
High $26.11
Low $26.04
Adjusted Open $26.09
Previous Adjusted Close $26.07
Adjusted High $26.11
Adjusted Low $26.04

About BTC iShares MSCI China A ETF (CNYA)

The Fund seeks to track the investment results of the MSCI China A Inclusion Index (the “Underlying Index”), which is designed to measure the equity market performance in the People’s Republic of China (“China” or the “PRC”), as represented by “A-shares” (as defined below) that are accessible through the Shanghai-Hong Kong Stock Connect program (“Shanghai Connect”) or the Shenzhen-Hong Kong Stock Connect program (“Shenzhen Connect,” and together with Shanghai Connect, “Stock Connect”). “A-shares” are equity securities of companies based in China that trade on the Shanghai Stock Exchange (“SSE”) and the Shenzhen Stock Exchange (“SZSE”).The Underlying Index is designed to track the inclusion of A-shares in the MSCI Emerging Markets Index over time and is constructed by MSCI, Inc. (the “Index Provider” or “MSCI”) by applying eligibility criteria for the MSCI Global Investable Market Indexes (“GIMI”), and then excluding mid- and small-capitalization A-shares (as determined by MSCI), A-shares suspended for trading for more than 50 days in the past 12 months and A-shares that are not accessible through Stock Connect. The Underlying Index is weighted by each issuer’s free float-adjusted market capitalization available to foreign investors and includes only large-capitalization companies, as determined by MSCI. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Fund intends to invest in A-shares included in the Underlying Index primarily through Stock Connect. Stock Connect is a securities trading and clearing program with an aim to achieve mutual stock market access between the PRC and Hong Kong. Stock Connect was developed by Hong Kong Exchanges and Clearing Limited, the SSE (in the case of Shanghai Connect) or the SZSE (in the case of Shenzhen Connect), and China Securities Depository and Clearing Corporation Limited (“CSDCC”). Under Stock Connect, the Fund’s trading of eligible A-shares listed on the SSE or the SZSE, as applicable, would be effectuated through its Hong Kong brokers. Trading through Stock Connect is subject to a daily quota (the “Daily Quota”), which limits the maximum net purchases under Stock Connect each day, and as such, buy orders for A-shares would be rejected once the Daily Quota is exceeded (although the Fund will be permitted to sell A-shares regardless of the Daily Quota balance). The Daily Quota is not specific to the Fund. From time to time, other stock exchanges in China may participate in Stock Connect, and A-shares listed and traded on such other stock exchanges and accessible through Stock Connect may be added to the Underlying Index, as determined by MSCI.Foreign investment in A-shares is also permitted through regulations in the PRC known as the Renminbi Qualified Foreign Institutional Investor (“RQFII”) system. Under certain circumstances, including when the Fund’s ability to invest in A-shares through Stock Connect is restricted as a result of the Daily Quota or otherwise, the Fund may invest directly in A-shares under the RQFII system.While the Fund seeks to invest in A-shares, the Fund occasionally may invest in other assets consistent with its investment strategies if it is not possible to acquire A-shares.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI China A ETF (CNYA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $26.09 $26.11 $26.04 $26.07 $26.07 125,080
2024-03-22 $26.30 $26.30 $26.10 $26.13 $26.13 90,731
2024-03-21 $26.63 $26.64 $26.51 $26.56 $26.56 17,125
2024-03-20 $26.77 $26.78 $26.68 $26.76 $26.76 53,307
2024-03-19 $26.75 $26.75 $26.65 $26.68 $26.68 35,552
2024-03-18 $26.82 $26.86 $26.79 $26.84 $26.84 91,539
2024-03-15 $26.62 $26.63 $26.56 $26.61 $26.61 21,053
2024-03-14 $26.48 $26.50 $26.39 $26.40 $26.40 22,741
2024-03-13 $26.64 $26.66 $26.54 $26.54 $26.54 76,218
2024-03-12 $26.76 $26.76 $26.65 $26.73 $26.73 53,238
2024-03-11 $26.69 $26.85 $26.68 $26.84 $26.84 53,443
2024-03-08 $26.25 $26.33 $26.25 $26.27 $26.27 31,380
2024-03-07 $26.14 $26.22 $26.09 $26.18 $26.18 61,679
2024-03-06 $26.36 $26.36 $26.28 $26.31 $26.31 36,511
2024-03-05 $26.28 $26.37 $26.23 $26.23 $26.23 65,101
2024-03-04 $26.27 $26.27 $26.13 $26.13 $26.13 195,747
2024-03-01 $26.08 $26.24 $26.08 $26.22 $26.22 65,120
2024-02-29 $26.00 $26.01 $25.94 $25.98 $25.98 99,099
2024-02-28 $25.85 $25.85 $25.41 $25.51 $25.51 221,012
2024-02-27 $25.90 $26.00 $25.90 $25.93 $25.93 99,354
2024-02-26 $25.67 $25.67 $25.52 $25.52 $25.52 62,012
2024-02-23 $25.92 $25.92 $25.81 $25.88 $25.88 66,522
2024-02-22 $25.80 $25.82 $25.72 $25.79 $25.79 56,228
2024-02-21 $25.71 $25.71 $25.56 $25.60 $25.60 334,200
2024-02-20 $25.32 $25.45 $25.27 $25.28 $25.28 56,293
2024-02-16 $25.33 $25.42 $25.29 $25.37 $25.37 64,799
2024-02-15 $24.96 $25.10 $24.96 $25.05 $25.05 49,280
2024-02-14 $24.96 $24.96 $24.86 $24.93 $24.93 53,031
2024-02-13 $24.86 $25.05 $24.84 $24.88 $24.88 27,376
2024-02-12 $24.75 $25.04 $24.75 $24.99 $24.99 55,264
2024-02-09 $24.75 $24.77 $24.58 $24.77 $24.77 112,572
2024-02-08 $24.80 $24.85 $24.71 $24.78 $24.78 28,090
2024-02-07 $24.65 $24.82 $24.65 $24.82 $24.82 144,160
2024-02-06 $24.35 $24.48 $24.27 $24.46 $24.46 107,583
2024-02-05 $23.16 $23.27 $23.03 $23.26 $23.26 98,977
2024-02-02 $23.15 $23.15 $23.03 $23.07 $23.07 59,576
2024-02-01 $23.66 $23.71 $23.63 $23.63 $23.63 156,105
2024-01-31 $23.69 $23.83 $23.64 $23.71 $23.71 109,711
2024-01-30 $23.95 $23.95 $23.81 $23.85 $23.85 90,830
2024-01-29 $24.50 $24.50 $24.27 $24.34 $24.34 99,134
2024-01-26 $24.81 $24.81 $24.72 $24.77 $24.77 74,178
2024-01-25 $24.95 $24.95 $24.75 $24.77 $24.77 48,337
2024-01-24 $24.77 $24.93 $24.76 $24.80 $24.80 101,415
2024-01-23 $24.04 $24.18 $24.04 $24.14 $24.14 161,363
2024-01-22 $23.70 $23.81 $23.61 $23.80 $23.80 119,901
2024-01-19 $24.22 $24.39 $24.13 $24.38 $24.38 155,200
2024-01-18 $24.21 $24.21 $24.13 $24.15 $24.15 78,261
2024-01-17 $24.03 $24.03 $23.86 $23.95 $23.95 112,844
2024-01-16 $24.43 $24.55 $24.43 $24.47 $24.47 350,268
2024-01-12 $24.64 $24.65 $24.49 $24.51 $24.51 58,599
2024-01-11 $24.60 $24.62 $24.50 $24.55 $24.55 74,826
2024-01-10 $24.46 $24.48 $24.39 $24.46 $24.46 87,492
2024-01-09 $24.51 $24.51 $24.43 $24.46 $24.46 28,197
2024-01-08 $24.58 $24.62 $24.53 $24.59 $24.59 45,914
2024-01-05 $24.97 $25.04 $24.89 $24.92 $24.92 56,050
2024-01-04 $25.14 $25.14 $25.01 $25.01 $25.01 61,133
2024-01-03 $25.37 $25.39 $25.30 $25.39 $25.39 38,884
2024-01-02 $25.45 $25.48 $25.37 $25.38 $25.38 69,251
2023-12-29 $25.80 $25.90 $25.75 $25.82 $25.82 79,321
2023-12-28 $25.66 $25.85 $25.66 $25.75 $25.75 90,875
2023-12-27 $25.11 $25.11 $25.02 $25.10 $25.10 433,196
2023-12-26 $25.03 $25.06 $25.00 $25.04 $25.04 77,881
2023-12-22 $25.14 $25.26 $25.13 $25.20 $25.20 138,474
2023-12-21 $25.24 $25.27 $25.15 $25.20 $25.20 119,395
2023-12-20 $24.93 $24.93 $24.73 $24.74 $24.74 97,804
2023-12-19 $26.28 $26.44 $26.28 $26.39 $25.33 53,599
2023-12-18 $26.23 $26.23 $26.13 $26.15 $25.10 60,568
2023-12-15 $26.42 $26.42 $26.30 $26.30 $26.30 169,541
2023-12-14 $26.58 $26.71 $26.58 $26.64 $26.64 53,895
2023-12-13 $26.48 $26.71 $26.37 $26.71 $26.71 53,885
2023-12-12 $26.80 $26.80 $26.68 $26.76 $26.76 49,082
2023-12-11 $26.72 $26.85 $26.72 $26.83 $26.83 40,181
2023-12-08 $26.44 $26.57 $26.44 $26.50 $26.50 80,099
2023-12-07 $26.54 $26.62 $26.54 $26.56 $26.56 503,028
2023-12-06 $26.59 $26.59 $26.45 $26.46 $26.46 64,488
2023-12-05 $26.64 $26.64 $26.50 $26.54 $26.54 31,507
2023-12-04 $27.12 $27.14 $27.04 $27.05 $27.05 59,756
2023-12-01 $27.23 $27.29 $27.08 $27.27 $27.27 64,316
2023-11-30 $27.27 $27.35 $27.17 $27.32 $27.32 69,728
2023-11-29 $27.22 $27.35 $27.22 $27.24 $27.24 44,690
2023-11-28 $27.44 $27.51 $27.38 $27.51 $27.51 114,752
2023-11-27 $27.40 $27.40 $27.33 $27.34 $27.34 128,569
2023-11-24 $27.43 $27.62 $27.43 $27.61 $27.61 29,243
2023-11-22 $27.60 $27.60 $27.48 $27.50 $27.50 92,603
2023-11-21 $27.96 $27.99 $27.84 $27.85 $27.85 11,277
2023-11-20 $27.80 $28.01 $27.80 $27.93 $27.93 118,870
2023-11-17 $27.61 $27.72 $27.61 $27.63 $27.63 36,787
2023-11-16 $27.29 $27.41 $27.27 $27.35 $27.35 45,250
2023-11-15 $27.80 $27.92 $27.75 $27.84 $27.84 35,470
2023-11-14 $27.54 $27.88 $27.54 $27.88 $27.88 56,783
2023-11-13 $27.35 $27.52 $27.35 $27.47 $27.47 10,619
2023-11-10 $27.23 $27.30 $27.22 $27.26 $27.26 35,252
2023-11-09 $27.49 $27.55 $27.34 $27.36 $27.36 73,782
2023-11-08 $27.56 $27.58 $27.49 $27.50 $27.50 108,537
2023-11-07 $27.50 $27.65 $27.47 $27.65 $27.65 159,410
2023-11-06 $27.66 $27.73 $27.60 $27.60 $27.60 49,311
2023-11-03 $27.22 $27.46 $27.22 $27.44 $27.44 237,921
2023-11-02 $27.05 $27.08 $27.01 $27.02 $27.02 43,475
2023-11-01 $27.06 $27.16 $27.03 $27.15 $27.15 68,289
2023-10-31 $26.94 $27.16 $26.91 $27.09 $27.09 76,520
2023-10-30 $27.31 $27.31 $27.14 $27.18 $27.18 56,764
2023-10-27 $26.94 $26.95 $26.79 $26.82 $26.82 64,663
2023-10-26 $26.58 $26.68 $26.56 $26.61 $26.61 24,204
2023-10-25 $26.54 $26.55 $26.42 $26.45 $26.45 44,441
2023-10-24 $26.46 $26.82 $26.46 $26.79 $26.79 33,493
2023-10-23 $26.21 $26.33 $26.19 $26.31 $26.31 24,410
2023-10-20 $26.45 $26.53 $26.39 $26.41 $26.41 51,508
2023-10-19 $26.70 $26.77 $26.65 $26.66 $26.66 15,883
2023-10-18 $27.26 $27.26 $27.02 $27.07 $27.07 37,894
2023-10-17 $27.43 $27.49 $27.39 $27.41 $27.41 26,281
2023-10-16 $27.48 $27.60 $27.39 $27.59 $27.59 103,639
2023-10-13 $27.72 $27.73 $27.63 $27.64 $27.64 40,858
2023-10-12 $28.03 $28.03 $27.74 $27.80 $27.80 184,687
2023-10-11 $28.10 $28.19 $28.03 $28.08 $28.08 20,154
2023-10-10 $27.91 $28.08 $27.91 $28.08 $28.08 38,720
2023-10-09 $27.90 $28.05 $27.90 $28.05 $28.05 131,523
2023-10-06 $27.71 $28.04 $27.71 $28.01 $28.01 84,722
2023-10-05 $27.58 $27.71 $27.58 $27.70 $27.70 42,214
2023-10-04 $27.62 $27.64 $27.50 $27.58 $27.58 42,236
2023-10-03 $27.75 $27.78 $27.71 $27.76 $27.76 22,968
2023-10-02 $28.21 $28.21 $28.04 $28.04 $28.04 80,497
2023-09-29 $28.33 $28.39 $28.21 $28.24 $28.24 33,256
2023-09-28 $27.99 $28.13 $27.98 $28.07 $28.07 68,264
2023-09-27 $28.11 $28.11 $27.99 $28.02 $28.02 45,382
2023-09-26 $27.95 $28.04 $27.95 $27.98 $27.98 14,168
2023-09-25 $28.01 $28.12 $28.01 $28.09 $28.09 34,574
2023-09-22 $28.44 $28.46 $28.35 $28.39 $28.39 28,563
2023-09-21 $27.68 $27.79 $27.68 $27.73 $27.73 24,061
2023-09-20 $28.20 $28.25 $28.04 $28.04 $28.04 20,431
2023-09-19 $28.31 $28.31 $28.17 $28.20 $28.20 49,288
2023-09-18 $28.23 $28.35 $28.23 $28.31 $28.31 43,935
2023-09-15 $28.28 $28.28 $28.12 $28.12 $28.12 181,313
2023-09-14 $28.44 $28.51 $28.33 $28.44 $28.44 222,271
2023-09-13 $28.48 $28.52 $28.34 $28.46 $28.46 57,866
2023-09-12 $28.48 $28.58 $28.48 $28.55 $28.55 19,814
2023-09-11 $28.44 $28.63 $28.44 $28.63 $28.63 294,153
2023-09-08 $28.04 $28.09 $27.97 $28.01 $28.01 46,861
2023-09-07 $28.17 $28.17 $28.02 $28.07 $28.07 67,169
2023-09-06 $28.83 $28.91 $28.69 $28.71 $28.71 173,174
2023-09-05 $28.84 $28.94 $28.82 $28.87 $28.87 115,402
2023-09-01 $28.99 $29.13 $28.96 $28.96 $28.96 43,114
2023-08-31 $28.67 $28.75 $28.60 $28.65 $28.65 106,894
2023-08-30 $28.63 $28.84 $28.63 $28.81 $28.81 77,829
2023-08-29 $28.71 $28.93 $28.59 $28.92 $28.92 43,118
2023-08-28 $28.35 $28.50 $28.35 $28.48 $28.48 32,306
2023-08-25 $28.11 $28.12 $28.00 $28.06 $28.06 66,780
2023-08-24 $28.09 $28.18 $28.08 $28.16 $28.16 78,610
2023-08-23 $28.00 $28.16 $27.98 $28.09 $28.09 63,651
2023-08-22 $28.30 $28.38 $28.26 $28.26 $28.26 119,438
2023-08-21 $28.31 $28.43 $28.28 $28.38 $28.38 233,085
2023-08-18 $28.49 $28.56 $28.42 $28.51 $28.51 86,192
2023-08-17 $28.95 $29.04 $28.88 $28.92 $28.92 85,093
2023-08-16 $28.62 $28.78 $28.61 $28.64 $28.64 213,649
2023-08-15 $29.02 $29.03 $28.88 $28.93 $28.93 123,483
2023-08-14 $29.37 $29.39 $29.17 $29.34 $29.34 545,574
2023-08-11 $29.60 $29.62 $29.40 $29.44 $29.44 44,748
2023-08-10 $30.56 $30.68 $30.37 $30.38 $30.38 179,334
2023-08-09 $30.47 $30.48 $30.26 $30.38 $30.38 41,558
2023-08-08 $30.34 $30.38 $30.20 $30.38 $30.38 23,785
2023-08-07 $30.77 $30.77 $30.54 $30.61 $30.61 13,993
2023-08-04 $31.10 $31.12 $30.94 $30.97 $30.97 31,917
2023-08-03 $31.00 $31.13 $30.78 $31.04 $31.04 56,474
2023-08-02 $30.56 $30.57 $30.41 $30.46 $30.46 27,405
2023-08-01 $30.87 $30.88 $30.73 $30.76 $30.76 34,310
2023-07-31 $31.13 $31.17 $31.01 $31.10 $31.10 55,784
2023-07-28 $31.04 $31.23 $31.03 $31.17 $31.17 89,817
2023-07-27 $30.19 $30.19 $29.95 $29.97 $29.97 24,493
2023-07-26 $30.25 $30.46 $30.22 $30.44 $30.44 83,628
2023-07-25 $30.42 $30.53 $30.31 $30.35 $30.35 88,362
2023-07-24 $29.44 $29.78 $29.44 $29.70 $29.70 24,061
2023-07-21 $29.49 $29.50 $29.37 $29.37 $29.37 33,245
2023-07-20 $29.47 $29.53 $29.37 $29.46 $29.46 58,197
2023-07-19 $29.57 $29.62 $29.49 $29.49 $29.49 80,176
2023-07-18 $29.89 $29.89 $29.57 $29.65 $29.65 25,605
2023-07-17 $29.90 $29.90 $29.71 $29.90 $29.90 48,980
2023-07-14 $30.12 $30.17 $30.03 $30.04 $30.04 87,105
2023-07-13 $30.08 $30.32 $30.08 $30.27 $30.27 77,260
2023-07-12 $29.69 $29.84 $29.69 $29.83 $29.83 31,590
2023-07-11 $29.59 $29.66 $29.54 $29.63 $29.63 105,213
2023-07-10 $29.36 $29.54 $29.35 $29.48 $29.48 174,859
2023-07-07 $29.16 $29.39 $29.16 $29.32 $29.32 64,269
2023-07-06 $29.07 $29.16 $28.99 $29.10 $29.10 181,867
2023-07-05 $29.34 $29.47 $29.33 $29.37 $29.37 32,909
2023-07-03 $29.47 $29.62 $29.47 $29.49 $29.49 11,448
2023-06-30 $29.18 $29.28 $29.15 $29.18 $29.18 206,404
2023-06-29 $28.92 $28.98 $28.86 $28.88 $28.88 40,904
2023-06-28 $29.09 $29.17 $28.99 $29.14 $29.14 63,925
2023-06-27 $29.23 $29.35 $29.21 $29.24 $29.24 60,719
2023-06-26 $28.95 $28.98 $28.84 $28.86 $28.86 16,288
2023-06-23 $29.09 $29.18 $29.04 $29.08 $29.08 33,509
2023-06-22 $29.35 $29.44 $29.35 $29.40 $29.40 117,438
2023-06-21 $29.50 $29.58 $29.49 $29.57 $29.57 34,819
2023-06-20 $29.96 $30.05 $29.86 $29.89 $29.89 116,476
2023-06-16 $30.58 $30.62 $30.46 $30.47 $30.47 482,129
2023-06-15 $30.20 $30.44 $30.20 $30.44 $30.44 49,476
2023-06-14 $29.75 $29.89 $29.71 $29.79 $29.79 112,941
2023-06-13 $29.87 $29.87 $29.55 $29.59 $29.59 659,507
2023-06-12 $29.69 $29.69 $29.60 $29.63 $29.63 54,369
2023-06-09 $29.55 $29.63 $29.52 $29.52 $29.52 70,321
2023-06-08 $29.52 $29.61 $29.47 $29.59 $29.59 94,858
2023-06-07 $29.39 $29.48 $29.15 $29.27 $29.27 349,773
2023-06-06 $29.50 $29.69 $29.47 $29.63 $29.57 252,190
2023-06-05 $29.79 $29.93 $29.79 $29.92 $29.86 150,100
2023-06-02 $30.17 $30.33 $30.12 $30.15 $30.15 117,180
2023-06-01 $29.60 $29.83 $29.60 $29.80 $29.80 118,854
2023-05-31 $29.47 $29.62 $29.34 $29.59 $29.59 441,113
2023-05-30 $29.97 $29.97 $29.66 $29.69 $29.69 74,462
2023-05-26 $30.09 $30.22 $30.09 $30.10 $30.10 91,676
2023-05-25 $30.11 $30.11 $29.90 $29.93 $29.93 64,493
2023-05-24 $30.20 $30.21 $30.04 $30.08 $30.08 42,656
2023-05-23 $30.68 $30.68 $30.51 $30.52 $30.52 34,340
2023-05-22 $31.04 $31.20 $31.04 $31.10 $31.10 44,153
2023-05-19 $31.08 $31.10 $30.99 $31.10 $31.10 42,435
2023-05-18 $30.99 $30.99 $30.86 $30.91 $30.91 39,428
2023-05-17 $31.10 $31.24 $31.10 $31.21 $31.21 27,634
2023-05-16 $31.45 $31.53 $31.35 $31.41 $31.41 28,154
2023-05-15 $31.77 $31.89 $31.66 $31.88 $31.88 82,713
2023-05-12 $31.34 $31.34 $31.08 $31.11 $31.11 26,403
2023-05-11 $31.72 $31.76 $31.65 $31.73 $31.73 219,228
2023-05-10 $31.90 $31.91 $31.78 $31.88 $31.88 63,085
2023-05-09 $32.00 $32.13 $32.00 $32.07 $32.07 17,547
2023-05-08 $32.31 $32.40 $32.29 $32.31 $32.31 30,582
2023-05-05 $31.99 $32.12 $31.96 $32.09 $32.09 10,977
2023-05-04 $31.98 $32.21 $31.98 $32.17 $32.17 36,768
2023-05-03 $31.99 $31.99 $31.87 $31.92 $31.92 17,794
2023-05-02 $31.97 $31.97 $31.74 $31.82 $31.82 54,379
2023-05-01 $32.01 $32.20 $31.98 $32.00 $32.00 24,134
2023-04-28 $32.15 $32.26 $32.13 $32.26 $32.26 251,562
2023-04-27 $31.77 $31.97 $31.77 $31.96 $31.96 12,752
2023-04-26 $31.61 $31.71 $31.51 $31.51 $31.51 84,062
2023-04-25 $31.51 $31.51 $31.28 $31.35 $31.35 87,872
2023-04-24 $31.98 $31.98 $31.73 $31.89 $31.89 32,626
2023-04-21 $32.32 $32.32 $32.09 $32.20 $32.20 50,300
2023-04-20 $33.00 $33.06 $32.88 $32.91 $32.91 35,948
2023-04-19 $33.17 $33.17 $32.99 $33.05 $33.05 41,125
2023-04-18 $33.42 $33.55 $33.37 $33.39 $33.39 53,425
2023-04-17 $33.35 $33.42 $33.28 $33.34 $33.34 54,204
2023-04-14 $32.96 $33.07 $32.85 $32.95 $32.95 44,540
2023-04-13 $32.93 $33.04 $32.89 $33.01 $33.01 30,243
2023-04-12 $32.92 $33.03 $32.78 $32.81 $32.81 38,218
2023-04-11 $33.04 $33.05 $32.94 $32.95 $32.95 21,873
2023-04-10 $32.96 $33.02 $32.96 $33.00 $33.00 15,481
2023-04-06 $32.93 $33.14 $32.93 $33.14 $33.14 64,317
2023-04-05 $33.23 $33.23 $32.94 $33.06 $33.06 70,478
2023-04-04 $32.99 $33.16 $32.98 $33.16 $33.16 30,223
2023-04-03 $32.99 $33.10 $32.94 $33.08 $33.08 54,915
2023-03-31 $32.77 $32.86 $32.61 $32.67 $32.67 63,963
2023-03-30 $32.76 $32.78 $32.64 $32.72 $32.72 18,563
2023-03-29 $32.34 $32.39 $32.24 $32.34 $32.34 31,052
2023-03-28 $32.39 $32.45 $32.36 $32.40 $32.40 69,166
2023-03-27 $32.21 $32.34 $32.21 $32.32 $32.32 9,348
2023-03-24 $32.45 $32.54 $32.43 $32.54 $32.54 27,822
2023-03-23 $32.81 $32.99 $32.62 $32.71 $32.71 24,260
2023-03-22 $32.17 $32.57 $32.17 $32.25 $32.25 210,812
2023-03-21 $32.29 $32.29 $32.03 $32.17 $32.17 60,151
2023-03-20 $31.83 $31.95 $31.83 $31.89 $31.89 33,745
2023-03-17 $31.82 $31.89 $31.67 $31.68 $31.68 61,087
2023-03-16 $31.74 $31.89 $31.60 $31.89 $31.89 133,987
2023-03-15 $31.93 $32.00 $31.79 $31.98 $31.98 47,202
2023-03-14 $32.40 $32.46 $32.28 $32.40 $32.40 43,446
2023-03-13 $32.14 $32.58 $32.14 $32.45 $32.45 215,651
2023-03-10 $31.88 $32.14 $31.86 $31.96 $31.96 64,216
2023-03-09 $32.11 $32.11 $31.77 $31.86 $31.86 80,188
2023-03-08 $32.45 $32.45 $32.19 $32.22 $32.22 48,218
2023-03-07 $32.34 $32.45 $32.04 $32.08 $32.08 32,347
2023-03-06 $33.03 $33.08 $32.75 $32.83 $32.83 50,777
2023-03-03 $33.32 $33.43 $33.24 $33.39 $33.39 28,740
2023-03-02 $33.18 $33.32 $33.06 $33.27 $33.27 74,129
2023-03-01 $33.42 $33.58 $33.38 $33.46 $33.46 75,535
2023-02-28 $32.60 $32.80 $32.60 $32.64 $32.64 29,336
2023-02-27 $32.57 $32.70 $32.51 $32.51 $32.51 380,343
2023-02-24 $32.46 $32.46 $32.14 $32.22 $32.22 51,378
2023-02-23 $33.30 $33.34 $32.97 $33.08 $33.08 40,434
2023-02-22 $33.34 $33.34 $33.11 $33.19 $33.19 26,466
2023-02-21 $33.36 $33.59 $33.33 $33.37 $33.37 32,553
2023-02-17 $32.74 $32.75 $32.57 $32.70 $32.70 67,750
2023-02-16 $33.12 $33.30 $33.03 $33.17 $33.17 93,918
2023-02-15 $33.69 $33.71 $33.60 $33.71 $33.71 25,066
2023-02-14 $33.99 $34.10 $33.84 $33.95 $33.95 103,996
2023-02-13 $34.03 $34.20 $33.91 $34.15 $34.15 112,631
2023-02-10 $33.75 $33.75 $33.48 $33.52 $33.52 40,568
2023-02-09 $34.13 $34.17 $33.92 $34.02 $34.02 44,994
2023-02-08 $33.53 $33.55 $33.34 $33.45 $33.45 58,651
2023-02-07 $33.61 $33.70 $33.48 $33.70 $33.70 30,465
2023-02-06 $33.50 $33.63 $33.31 $33.56 $33.56 181,911
2023-02-03 $34.20 $34.20 $33.66 $33.66 $33.66 199,532
2023-02-02 $34.96 $34.97 $34.44 $34.50 $34.50 187,048
2023-02-01 $34.69 $35.17 $34.65 $34.98 $34.98 135,574
2023-01-31 $34.53 $34.55 $34.35 $34.52 $34.52 73,302
2023-01-30 $34.82 $34.88 $34.70 $34.74 $34.74 65,000
2023-01-27 $35.45 $35.45 $35.17 $35.37 $35.37 86,621
2023-01-26 $35.29 $35.47 $35.27 $35.38 $35.38 104,590
2023-01-25 $34.88 $35.05 $34.75 $35.05 $35.05 70,352
2023-01-24 $34.84 $34.86 $34.68 $34.79 $34.79 127,861
2023-01-23 $34.80 $34.95 $34.71 $34.83 $34.83 203,913
2023-01-20 $34.46 $34.62 $34.32 $34.59 $34.59 177,634
2023-01-19 $34.19 $34.32 $34.18 $34.30 $34.30 124,234
2023-01-18 $34.22 $34.26 $33.96 $33.96 $33.96 117,160
2023-01-17 $34.06 $34.14 $33.99 $34.10 $34.10 55,457
2023-01-13 $33.86 $34.02 $33.83 $33.97 $33.97 68,060
2023-01-12 $33.40 $33.57 $33.25 $33.52 $33.52 94,536
2023-01-11 $33.22 $33.34 $33.16 $33.32 $33.32 405,686
2023-01-10 $33.22 $33.28 $33.09 $33.27 $33.27 49,446
2023-01-09 $33.21 $33.32 $33.12 $33.14 $33.14 113,231
2023-01-06 $32.68 $32.95 $32.55 $32.95 $32.95 54,546
2023-01-05 $32.25 $32.35 $32.12 $32.34 $32.34 80,296
2023-01-04 $31.77 $31.99 $31.63 $31.98 $31.98 122,055
2023-01-03 $31.56 $31.73 $31.48 $31.50 $31.50 45,644
2022-12-30 $31.30 $31.45 $31.17 $31.22 $31.22 148,017
2022-12-29 $31.11 $31.19 $31.02 $31.19 $31.19 187,397
2022-12-28 $31.07 $31.12 $30.80 $30.83 $30.83 225,465
2022-12-27 $31.20 $31.37 $31.18 $31.34 $31.34 67,319
2022-12-23 $30.45 $30.45 $30.34 $30.39 $30.39 22,014
2022-12-22 $30.61 $30.61 $30.25 $30.32 $30.32 185,354
2022-12-21 $30.75 $30.84 $30.67 $30.73 $30.73 200,140
2022-12-20 $30.66 $30.85 $30.66 $30.80 $30.80 499,065
2022-12-19 $31.33 $31.33 $30.96 $31.04 $31.04 132,815
2022-12-16 $31.56 $31.69 $31.51 $31.57 $31.57 883,929
2022-12-15 $31.90 $31.95 $31.50 $31.62 $31.62 59,434
2022-12-14 $31.87 $31.95 $31.65 $31.83 $31.83 102,204
2022-12-13 $32.11 $32.14 $31.70 $31.72 $31.72 163,658
2022-12-12 $32.53 $32.53 $32.30 $32.47 $31.70 130,397
2022-12-09 $32.96 $32.96 $32.55 $32.57 $32.57 358,484
2022-12-08 $32.88 $32.98 $32.37 $32.68 $32.68 5,812,817
2022-12-07 $32.71 $32.77 $32.57 $32.73 $32.73 45,352
2022-12-06 $32.80 $32.82 $32.61 $32.82 $32.82 404,365
2022-12-05 $32.68 $32.68 $32.40 $32.47 $32.47 87,082
2022-12-02 $31.63 $32.37 $31.63 $32.30 $32.30 70,364
2022-12-01 $32.07 $32.10 $31.89 $31.91 $31.91 89,097
2022-11-30 $31.87 $32.13 $31.72 $32.13 $32.13 153,997
2022-11-29 $31.01 $31.39 $30.98 $31.39 $31.39 313,576
2022-11-28 $29.98 $30.22 $29.95 $30.00 $30.00 68,434
2022-11-25 $30.28 $30.35 $30.21 $30.21 $30.21 16,346
2022-11-23 $30.52 $30.62 $30.49 $30.59 $30.59 57,324
2022-11-22 $30.56 $30.69 $30.56 $30.59 $30.59 75,787
2022-11-21 $30.50 $30.53 $30.37 $30.51 $30.51 40,601
2022-11-18 $30.94 $30.96 $30.84 $30.93 $30.93 40,054
2022-11-17 $30.72 $31.03 $30.67 $31.01 $31.01 61,674
2022-11-16 $31.33 $31.37 $31.14 $31.20 $31.20 73,762
2022-11-15 $31.85 $31.96 $31.73 $31.88 $31.88 85,436
2022-11-14 $31.17 $31.22 $30.97 $31.11 $31.11 34,598
2022-11-11 $31.11 $31.37 $31.11 $31.23 $31.23 116,077
2022-11-10 $30.35 $30.66 $30.22 $30.63 $30.63 41,354
2022-11-09 $29.83 $29.88 $29.52 $29.52 $29.52 56,248
2022-11-08 $30.11 $30.25 $29.99 $30.16 $30.16 50,372
2022-11-07 $30.43 $30.50 $30.24 $30.32 $30.32 66,129
2022-11-04 $30.62 $30.94 $30.47 $30.87 $30.87 138,333
2022-11-03 $28.72 $29.08 $28.72 $29.04 $29.04 56,323
2022-11-02 $29.00 $29.20 $28.81 $28.85 $28.85 32,094
2022-11-01 $28.76 $28.88 $28.60 $28.65 $28.65 49,020
2022-10-31 $27.75 $27.82 $27.68 $27.70 $27.70 42,838
2022-10-28 $28.27 $28.29 $28.16 $28.26 $28.26 32,397
2022-10-27 $28.98 $29.11 $28.85 $28.90 $28.90 339,323
2022-10-26 $29.27 $29.74 $29.27 $29.66 $29.66 79,996
2022-10-25 $28.66 $28.90 $28.66 $28.83 $28.83 34,773
2022-10-24 $28.70 $28.82 $28.58 $28.72 $28.72 380,110
2022-10-21 $29.84 $30.19 $29.84 $30.18 $30.18 40,070
2022-10-20 $30.05 $30.34 $29.96 $29.99 $29.99 50,240
2022-10-19 $29.96 $29.99 $29.81 $29.88 $29.88 106,138
2022-10-18 $30.87 $30.87 $30.47 $30.58 $30.58 65,477
2022-10-17 $30.86 $31.08 $30.86 $30.95 $30.95 71,512
2022-10-14 $30.69 $30.77 $30.46 $30.51 $30.51 85,362
2022-10-13 $29.68 $30.38 $29.65 $30.28 $30.28 215,259
2022-10-12 $30.02 $30.17 $30.02 $30.10 $30.10 118,709
2022-10-11 $29.93 $30.10 $29.80 $29.94 $29.94 343,555
2022-10-10 $30.09 $30.14 $29.80 $29.93 $29.93 155,158
2022-10-07 $31.40 $31.45 $31.08 $31.12 $31.12 38,632
2022-10-06 $31.88 $31.88 $31.74 $31.76 $31.76 37,509
2022-10-05 $31.95 $32.09 $31.80 $32.00 $32.00 110,094
2022-10-04 $31.32 $31.80 $31.30 $31.76 $31.76 88,364
2022-10-03 $30.52 $30.78 $30.41 $30.75 $30.75 48,759
2022-09-30 $30.61 $30.78 $30.58 $30.63 $30.63 75,004
2022-09-29 $30.95 $31.14 $30.84 $31.10 $31.10 181,394
2022-09-28 $30.76 $31.14 $30.58 $31.04 $31.04 73,474
2022-09-27 $31.26 $31.32 $31.02 $31.11 $31.11 66,901
2022-09-26 $30.88 $31.01 $30.75 $30.79 $30.79 43,042
2022-09-23 $30.98 $31.09 $30.85 $30.95 $30.95 143,923
2022-09-22 $31.70 $31.70 $31.47 $31.49 $31.49 65,912
2022-09-21 $31.86 $31.91 $31.60 $31.63 $31.63 26,246
2022-09-20 $32.15 $32.15 $32.00 $32.02 $32.02 91,375
2022-09-19 $32.04 $32.23 $32.04 $32.23 $32.23 70,457
2022-09-16 $32.18 $32.21 $32.01 $32.21 $32.21 138,313
2022-09-15 $33.00 $33.10 $32.82 $32.82 $32.82 45,702
2022-09-14 $33.69 $33.69 $33.53 $33.56 $33.56 14,871
2022-09-13 $33.49 $33.73 $33.39 $33.45 $33.45 74,205
2022-09-12 $34.01 $34.13 $33.94 $34.09 $34.09 31,407
2022-09-09 $33.88 $34.00 $33.85 $33.93 $33.93 26,502
2022-09-08 $33.38 $33.52 $33.35 $33.48 $33.48 25,261
2022-09-07 $33.40 $33.70 $33.40 $33.70 $33.70 23,813
2022-09-06 $33.38 $33.45 $33.25 $33.32 $33.32 71,959
2022-09-02 $33.38 $33.50 $33.22 $33.23 $33.23 78,434
2022-09-01 $33.75 $33.77 $33.53 $33.66 $33.66 34,406
2022-08-31 $33.97 $33.97 $33.72 $33.74 $33.74 223,110
2022-08-30 $33.92 $34.00 $33.64 $33.76 $33.76 359,134
2022-08-29 $34.13 $34.22 $34.05 $34.08 $34.08 20,342
2022-08-26 $34.71 $34.80 $34.23 $34.25 $34.25 85,686
2022-08-25 $34.61 $34.87 $34.58 $34.82 $34.82 59,634
2022-08-24 $34.35 $34.49 $34.28 $34.35 $34.35 62,461
2022-08-23 $35.04 $35.30 $35.04 $35.17 $35.17 249,170
2022-08-22 $35.00 $35.01 $34.93 $34.95 $34.95 36,227
2022-08-19 $34.91 $35.00 $34.72 $34.78 $34.78 18,254
2022-08-18 $35.38 $35.46 $35.32 $35.37 $35.37 28,693
2022-08-17 $35.64 $35.74 $35.57 $35.68 $35.68 33,667
2022-08-16 $35.29 $35.51 $35.29 $35.49 $35.49 31,487
2022-08-15 $35.34 $35.54 $35.34 $35.37 $35.37 86,355
2022-08-12 $35.51 $35.81 $35.51 $35.80 $35.80 57,649
2022-08-11 $35.69 $36.00 $35.63 $35.71 $35.71 64,884
2022-08-10 $35.21 $35.36 $35.17 $35.28 $35.28 19,908
2022-08-09 $35.37 $35.37 $35.24 $35.28 $35.28 77,843
2022-08-08 $35.20 $35.30 $35.11 $35.24 $35.24 111,112
2022-08-05 $34.89 $35.13 $34.89 $35.12 $35.12 63,569
2022-08-04 $34.64 $34.83 $34.64 $34.77 $34.77 30,637
2022-08-03 $34.44 $34.53 $34.35 $34.47 $34.47 89,394
2022-08-02 $34.57 $34.94 $34.53 $34.67 $34.67 203,249
2022-08-01 $35.23 $35.23 $34.90 $35.06 $35.06 194,064
2022-07-29 $35.16 $35.28 $35.06 $35.27 $35.27 110,131
2022-07-28 $35.81 $35.81 $35.54 $35.78 $35.78 186,221
2022-07-27 $35.78 $35.94 $35.66 $35.90 $35.90 298,330
2022-07-26 $35.83 $35.83 $35.58 $35.59 $35.59 74,425
2022-07-25 $35.61 $35.65 $35.53 $35.60 $35.60 32,002
2022-07-22 $35.71 $35.84 $35.51 $35.59 $35.59 64,678
2022-07-21 $35.64 $35.84 $35.64 $35.79 $35.79 220,912
2022-07-20 $36.15 $36.20 $35.94 $36.02 $36.02 191,412
2022-07-19 $36.22 $36.24 $36.14 $36.17 $36.17 253,268
2022-07-18 $36.38 $36.38 $36.04 $36.04 $36.04 68,651
2022-07-15 $35.68 $35.75 $35.43 $35.73 $35.73 136,908
2022-07-14 $36.14 $36.32 $35.89 $36.29 $36.29 83,249
2022-07-13 $36.10 $36.41 $36.03 $36.27 $36.27 171,245
2022-07-12 $36.21 $36.40 $36.17 $36.21 $36.21 87,706
2022-07-11 $36.68 $36.71 $36.50 $36.51 $36.51 471,442
2022-07-08 $37.53 $37.67 $37.38 $37.61 $37.61 74,914
2022-07-07 $37.65 $37.93 $37.61 $37.61 $37.61 101,001
2022-07-06 $37.43 $37.45 $37.22 $37.32 $37.32 189,250
2022-07-05 $37.42 $37.92 $37.41 $37.92 $37.92 229,050
2022-07-01 $37.74 $37.97 $37.68 $37.94 $37.94 86,263
2022-06-30 $37.90 $38.06 $37.77 $38.05 $38.05 67,349
2022-06-29 $37.45 $37.47 $37.23 $37.28 $37.28 168,749
2022-06-28 $37.86 $37.90 $37.51 $37.57 $37.57 347,796
2022-06-27 $37.64 $37.64 $37.48 $37.50 $37.50 128,967
2022-06-24 $37.21 $37.40 $37.15 $37.36 $37.36 352,025
2022-06-23 $36.73 $36.85 $36.62 $36.74 $36.74 111,902
2022-06-22 $36.06 $36.22 $35.99 $36.06 $36.06 144,443
2022-06-21 $36.53 $36.73 $36.48 $36.69 $36.69 264,457
2022-06-17 $36.41 $36.54 $36.16 $36.42 $36.42 143,857
2022-06-16 $35.72 $35.91 $35.46 $35.80 $35.80 303,516
2022-06-15 $35.98 $36.52 $35.91 $36.42 $36.42 162,647
2022-06-14 $35.22 $35.45 $35.22 $35.32 $35.32 203,593
2022-06-13 $34.86 $35.04 $34.58 $34.62 $34.62 48,142
2022-06-10 $35.60 $35.60 $35.25 $35.25 $35.25 43,347
2022-06-09 $35.21 $35.21 $34.88 $34.97 $34.97 145,787
2022-06-08 $35.70 $35.77 $35.57 $35.67 $35.60 92,825
2022-06-07 $35.49 $35.73 $35.31 $35.71 $35.64 217,638
2022-06-06 $35.60 $35.60 $35.20 $35.22 $35.15 2,254,375
2022-06-03 $35.11 $35.14 $34.86 $34.90 $34.83 17,063
2022-06-02 $34.64 $35.14 $34.59 $35.14 $35.07 212,507
2022-06-01 $34.68 $34.68 $34.11 $34.22 $34.16 188,289
2022-05-31 $34.70 $34.70 $34.45 $34.47 $34.41 118,292
2022-05-27 $33.65 $33.70 $33.58 $33.67 $33.61 208,571
2022-05-26 $33.32 $33.49 $33.21 $33.43 $33.37 34,839
2022-05-25 $33.28 $33.40 $33.20 $33.33 $33.27 18,305
2022-05-24 $33.48 $33.48 $33.22 $33.32 $33.26 12,885
2022-05-23 $34.16 $34.30 $34.14 $34.26 $34.20 29,472
2022-05-20 $34.17 $34.27 $33.88 $34.13 $34.07 70,379
2022-05-19 $33.25 $33.58 $33.25 $33.57 $33.51 271,159
2022-05-18 $33.03 $33.04 $32.54 $32.57 $32.51 67,388
2022-05-17 $33.16 $33.32 $33.06 $33.23 $33.16 36,043
2022-05-16 $32.63 $32.71 $32.54 $32.62 $32.56 156,117
2022-05-13 $32.72 $32.93 $32.66 $32.88 $32.82 28,211
2022-05-12 $32.26 $32.70 $32.25 $32.46 $32.40 55,890
2022-05-11 $32.84 $32.95 $32.58 $32.60 $32.54 66,161
2022-05-10 $32.24 $32.27 $31.98 $32.19 $32.13 43,528
2022-05-09 $31.72 $32.05 $31.57 $31.66 $31.60 180,074
2022-05-06 $32.20 $32.45 $32.02 $32.30 $32.24 174,839
2022-05-05 $33.19 $33.27 $32.48 $32.68 $32.62 221,478
2022-05-04 $33.17 $33.59 $32.99 $33.53 $33.47 67,930
2022-05-03 $33.25 $33.48 $33.19 $33.47 $33.41 386,368
2022-05-02 $32.77 $33.02 $32.75 $33.02 $32.96 43,794
2022-04-29 $33.31 $33.44 $33.10 $33.11 $33.05 102,044
2022-04-28 $32.65 $32.65 $32.23 $32.60 $32.54 1,189,028
2022-04-27 $32.55 $32.82 $32.55 $32.69 $32.63 316,882
2022-04-26 $31.73 $31.73 $31.31 $31.31 $31.25 384,392
2022-04-25 $31.95 $32.01 $31.59 $31.91 $31.85 588,646
2022-04-22 $34.01 $34.08 $33.76 $33.89 $33.83 81,287
2022-04-21 $34.36 $34.36 $33.91 $33.97 $33.91 82,732
2022-04-20 $35.28 $35.28 $34.98 $34.99 $34.92 271,489
2022-04-19 $35.83 $35.99 $35.72 $35.75 $35.68 2,629,387
2022-04-18 $36.31 $36.42 $36.27 $36.35 $36.28 48,900
2022-04-14 $36.55 $36.55 $36.38 $36.45 $36.38 103,300
2022-04-13 $35.98 $36.39 $35.98 $36.35 $36.28 91,926
2022-04-12 $36.41 $36.50 $36.26 $36.26 $36.19 55,909
2022-04-11 $36.01 $36.02 $35.64 $35.69 $35.62 100,735
2022-04-08 $36.91 $37.02 $36.81 $36.87 $36.80 914,172
2022-04-07 $36.82 $36.87 $36.69 $36.79 $36.72 61,611
2022-04-06 $37.19 $37.24 $36.97 $37.06 $36.99 59,218
2022-04-05 $37.68 $37.68 $37.11 $37.13 $37.06 91,119
2022-04-04 $37.60 $37.71 $37.52 $37.65 $37.58 51,742
2022-04-01 $37.75 $37.75 $37.44 $37.60 $37.53 69,235
2022-03-31 $37.07 $37.15 $36.90 $36.90 $36.83 53,200
2022-03-30 $37.41 $37.50 $37.34 $37.38 $37.31 56,744
2022-03-29 $36.51 $36.60 $36.42 $36.56 $36.49 58,822
2022-03-28 $36.51 $36.51 $36.31 $36.49 $36.42 82,013
2022-03-25 $36.72 $36.77 $36.60 $36.71 $36.64 80,835
2022-03-24 $37.22 $37.43 $37.22 $37.40 $37.33 57,304
2022-03-23 $37.22 $37.59 $37.22 $37.48 $37.41 92,794
2022-03-22 $37.57 $37.75 $37.49 $37.62 $37.55 124,773
2022-03-21 $37.72 $37.72 $37.31 $37.53 $37.46 162,910
2022-03-18 $37.28 $38.01 $37.20 $38.01 $37.94 200,839
2022-03-17 $37.13 $37.33 $36.86 $37.31 $37.24 114,213
2022-03-16 $37.35 $38.24 $37.33 $37.90 $37.83 243,677
2022-03-15 $34.62 $35.16 $34.30 $34.55 $34.49 810,432
2022-03-14 $36.46 $36.56 $35.86 $35.87 $35.80 1,750,134
2022-03-11 $38.00 $38.07 $37.50 $37.58 $37.51 91,670
2022-03-10 $37.75 $37.90 $37.58 $37.70 $37.63 107,215
2022-03-09 $37.72 $37.75 $37.53 $37.72 $37.65 58,106
2022-03-08 $37.90 $38.08 $37.60 $37.83 $37.76 137,812
2022-03-07 $38.79 $38.81 $38.31 $38.39 $38.32 142,529
2022-03-04 $39.64 $39.79 $39.56 $39.79 $39.72 72,687
2022-03-03 $40.34 $40.34 $40.13 $40.17 $40.09 59,760
2022-03-02 $40.78 $40.85 $40.63 $40.75 $40.67 89,011
2022-03-01 $40.74 $40.95 $40.72 $40.85 $40.77 56,394
2022-02-28 $40.67 $41.02 $40.67 $40.99 $40.91 116,969
2022-02-25 $40.53 $40.90 $40.46 $40.86 $40.78 66,371
2022-02-24 $39.75 $40.42 $39.47 $40.42 $40.34 1,634,229
2022-02-23 $40.84 $40.87 $40.58 $40.59 $40.51 70,549
2022-02-22 $40.32 $40.44 $40.16 $40.26 $40.18 91,550
2022-02-18 $40.86 $40.87 $40.69 $40.75 $40.67 50,866
2022-02-17 $40.59 $40.63 $40.46 $40.50 $40.42 67,826
2022-02-16 $40.60 $40.68 $40.40 $40.62 $40.54 271,263
2022-02-15 $40.48 $40.50 $40.28 $40.44 $40.36 57,602
2022-02-14 $39.67 $39.71 $39.48 $39.62 $39.55 77,240
2022-02-11 $40.08 $40.16 $39.59 $39.67 $39.60 122,295
2022-02-10 $40.41 $40.67 $40.38 $40.52 $40.44 62,224
2022-02-09 $40.63 $40.72 $40.49 $40.60 $40.52 557,964
2022-02-08 $40.22 $40.30 $40.18 $40.28 $40.20 110,184
2022-02-07 $40.28 $40.38 $40.21 $40.28 $40.20 105,836
2022-02-04 $40.10 $40.31 $40.09 $40.18 $40.10 58,072
2022-02-03 $40.12 $40.27 $40.03 $40.05 $39.98 228,561
2022-02-02 $40.46 $40.49 $40.19 $40.23 $40.15 107,612
2022-02-01 $40.19 $40.25 $40.10 $40.18 $40.10 296,630
2022-01-31 $39.90 $40.24 $39.75 $40.19 $40.11 128,270
2022-01-28 $39.71 $39.84 $39.46 $39.80 $39.72 116,746
2022-01-27 $40.58 $40.63 $40.21 $40.25 $40.17 367,872
2022-01-26 $41.59 $41.75 $41.08 $41.14 $41.06 187,095
2022-01-25 $41.03 $41.26 $40.89 $41.11 $41.03 169,292
2022-01-24 $41.76 $41.95 $41.42 $41.84 $41.76 127,645
2022-01-21 $41.95 $42.01 $41.70 $41.73 $41.65 75,589
2022-01-20 $42.39 $42.61 $42.28 $42.32 $42.24 145,670
2022-01-19 $42.20 $42.24 $42.00 $42.00 $41.92 102,537
2022-01-18 $42.05 $42.30 $41.98 $42.25 $42.17 191,647
2022-01-14 $41.60 $41.63 $41.44 $41.59 $41.51 66,197
2022-01-13 $41.94 $41.94 $41.61 $41.62 $41.54 143,433
2022-01-12 $42.57 $42.86 $42.54 $42.82 $42.74 197,238
2022-01-11 $41.94 $42.08 $41.82 $42.07 $41.99 100,863
2022-01-10 $42.21 $42.25 $42.08 $42.23 $42.15 67,084
2022-01-07 $42.04 $42.25 $41.93 $42.25 $42.17 57,571
2022-01-06 $42.26 $42.31 $42.14 $42.22 $42.14 185,123
2022-01-05 $42.91 $42.91 $42.36 $42.39 $42.31 358,839
2022-01-04 $43.22 $43.30 $43.00 $43.04 $42.96 57,791
2022-01-03 $43.60 $43.60 $43.41 $43.54 $43.46 48,769
2021-12-31 $43.57 $43.67 $43.50 $43.60 $43.52 594,437
2021-12-30 $43.19 $43.49 $43.18 $43.45 $43.37 67,112
2021-12-29 $42.98 $43.03 $42.80 $42.97 $42.89 141,237
2021-12-28 $43.49 $43.66 $43.49 $43.62 $43.54 81,128
2021-12-27 $43.34 $43.53 $43.31 $43.53 $43.45 38,583
2021-12-23 $43.52 $43.68 $43.48 $43.64 $43.56 90,423
2021-12-22 $43.23 $43.46 $43.23 $43.46 $43.38 147,387
2021-12-21 $42.97 $43.30 $42.97 $43.27 $43.19 120,635
2021-12-20 $43.01 $43.03 $42.87 $43.00 $42.92 148,302
2021-12-17 $43.28 $43.57 $43.25 $43.49 $43.41 3,633,982
2021-12-16 $44.38 $44.38 $44.09 $44.15 $44.07 71,915
2021-12-15 $44.01 $44.01 $43.73 $43.93 $43.85 63,143
2021-12-14 $44.30 $44.31 $44.18 $44.26 $44.18 67,297
2021-12-13 $44.75 $44.75 $44.33 $44.57 $44.49 219,325
2021-12-10 $44.99 $44.99 $44.86 $44.95 $44.46 87,435
2021-12-09 $44.84 $45.02 $44.79 $45.02 $44.53 119,709
2021-12-08 $44.64 $44.89 $44.54 $44.79 $44.30 146,016
2021-12-07 $43.80 $43.95 $43.75 $43.95 $43.47 290,602
2021-12-06 $43.87 $44.04 $43.77 $43.95 $43.47 115,274
2021-12-03 $43.84 $43.97 $43.52 $43.67 $43.19 50,512
2021-12-02 $43.15 $43.50 $43.15 $43.36 $42.88 290,230
2021-12-01 $43.43 $43.53 $43.08 $43.11 $42.64 65,409
2021-11-30 $43.29 $43.57 $43.17 $43.42 $42.94 103,592
2021-11-29 $43.29 $43.35 $43.07 $43.22 $42.75 71,236
2021-11-26 $43.33 $43.33 $43.01 $43.12 $42.65 58,201
2021-11-24 $43.66 $43.72 $43.59 $43.65 $43.17 40,883
2021-11-23 $43.65 $43.76 $43.55 $43.66 $43.18 215,483
2021-11-22 $43.70 $43.83 $43.65 $43.65 $43.17 253,550
2021-11-19 $43.34 $43.45 $43.30 $43.30 $42.82 37,448
2021-11-18 $42.99 $42.99 $42.75 $42.83 $42.36 49,196
2021-11-17 $43.38 $43.38 $43.20 $43.30 $42.82 48,289
2021-11-16 $43.09 $43.17 $42.94 $43.11 $42.64 166,743
2021-11-15 $43.36 $43.36 $43.24 $43.29 $42.81 34,784
2021-11-12 $43.51 $43.59 $43.43 $43.45 $42.97 40,599
2021-11-11 $43.34 $43.63 $43.34 $43.57 $43.09 47,020
2021-11-10 $43.07 $43.07 $42.70 $42.73 $42.26 256,196
2021-11-09 $43.14 $43.19 $42.91 $43.08 $42.61 143,877
2021-11-08 $43.06 $43.34 $43.00 $43.30 $42.82 476,179
2021-11-05 $42.83 $42.87 $42.74 $42.82 $42.35 27,366
2021-11-04 $43.15 $43.15 $42.96 $43.00 $42.53 127,582
2021-11-03 $42.82 $42.91 $42.69 $42.90 $42.43 93,908
2021-11-02 $42.91 $42.93 $42.85 $42.85 $42.38 26,170
2021-11-01 $43.30 $43.41 $43.27 $43.41 $42.93 65,961
2021-10-29 $43.24 $43.39 $43.20 $43.23 $42.76 24,031
2021-10-28 $43.03 $43.22 $42.98 $43.22 $42.75 126,425
2021-10-27 $43.39 $43.41 $43.19 $43.21 $42.74 52,214
2021-10-26 $43.83 $43.86 $43.62 $43.74 $43.26 53,287
2021-10-25 $43.90 $43.92 $43.76 $43.92 $43.44 231,389
2021-10-22 $43.49 $43.78 $43.49 $43.60 $43.12 89,328
2021-10-21 $43.55 $43.55 $43.29 $43.37 $42.89 464,092
2021-10-20 $43.64 $43.64 $43.47 $43.54 $43.06 30,356
2021-10-19 $43.38 $43.87 $43.38 $43.84 $43.36 55,950
2021-10-18 $42.96 $43.03 $42.89 $42.91 $42.44 28,494
2021-10-15 $43.06 $43.19 $43.06 $43.18 $42.71 45,309
2021-10-14 $42.96 $42.99 $42.81 $42.92 $42.45 34,031
2021-10-13 $43.24 $43.41 $43.21 $43.32 $42.84 65,975
2021-10-12 $42.50 $42.57 $42.27 $42.29 $41.83 65,372
2021-10-11 $42.96 $43.01 $42.64 $42.72 $42.25 77,603
2021-10-08 $43.02 $43.08 $42.91 $43.05 $42.58 178,944
2021-10-07 $42.28 $42.51 $42.18 $42.41 $41.94 138,331
2021-10-06 $41.41 $41.80 $41.25 $41.76 $41.30 168,417
2021-10-05 $41.56 $41.79 $41.51 $41.60 $41.14 62,809
2021-10-04 $41.89 $41.94 $41.36 $41.62 $41.16 120,017
2021-10-01 $42.16 $42.30 $41.89 $42.15 $41.68 327,548
2021-09-30 $42.47 $42.64 $42.34 $42.55 $42.08 736,747
2021-09-29 $41.90 $41.96 $41.71 $41.76 $41.30 217,983
2021-09-28 $42.37 $42.42 $42.10 $42.12 $41.66 62,645
2021-09-27 $42.28 $42.58 $42.23 $42.53 $42.06 203,942
2021-09-24 $42.15 $42.25 $42.06 $42.13 $41.67 388,919
2021-09-23 $42.20 $42.39 $42.15 $42.36 $41.89 246,726
2021-09-22 $42.35 $42.59 $42.25 $42.51 $42.04 139,493
2021-09-21 $41.32 $41.44 $41.24 $41.35 $40.90 52,273
2021-09-20 $41.36 $41.42 $40.92 $41.09 $40.64 184,029
2021-09-17 $42.45 $42.51 $42.27 $42.31 $41.85 525,181
2021-09-16 $42.34 $42.36 $42.18 $42.22 $41.76 44,601
2021-09-15 $42.90 $43.08 $42.84 $43.00 $42.53 30,078
2021-09-14 $43.31 $43.31 $43.10 $43.11 $42.64 55,948
2021-09-13 $43.86 $43.88 $43.61 $43.86 $43.38 54,476
2021-09-10 $44.02 $44.16 $43.75 $43.77 $43.29 92,342
2021-09-09 $43.42 $43.54 $43.39 $43.50 $43.02 24,546
2021-09-08 $43.24 $43.42 $43.20 $43.27 $42.79 76,287
2021-09-07 $43.46 $43.72 $43.46 $43.63 $43.15 64,262
2021-09-03 $42.43 $42.67 $42.43 $42.52 $42.05 70,942
2021-09-02 $42.75 $42.77 $42.53 $42.72 $42.25 368,505
2021-09-01 $42.43 $42.86 $42.40 $42.67 $42.20 375,655
2021-08-31 $42.09 $42.23 $42.00 $42.16 $41.70 552,383
2021-08-30 $42.17 $42.17 $41.98 $42.09 $41.63 62,147
2021-08-27 $42.11 $42.36 $42.10 $42.36 $41.89 44,208
2021-08-26 $42.10 $42.17 $42.00 $42.00 $41.54 16,249
2021-08-25 $42.65 $42.76 $42.65 $42.69 $42.22 54,003
2021-08-24 $42.63 $42.81 $42.62 $42.69 $42.22 63,684
2021-08-23 $41.92 $42.09 $41.81 $42.05 $41.59 60,773
2021-08-20 $41.10 $41.38 $41.07 $41.33 $40.88 61,539
2021-08-19 $42.00 $42.17 $41.91 $42.14 $41.68 82,821
2021-08-18 $42.00 $42.17 $41.86 $41.86 $41.40 98,237
2021-08-17 $41.73 $41.79 $41.49 $41.71 $41.25 96,613
2021-08-16 $42.89 $42.89 $42.73 $42.86 $42.39 42,930
2021-08-13 $42.91 $43.04 $42.83 $43.03 $42.56 250,973
2021-08-12 $43.10 $43.10 $42.87 $43.02 $42.55 94,746
2021-08-11 $43.53 $43.53 $43.26 $43.44 $42.96 66,901
2021-08-10 $43.16 $43.39 $43.16 $43.39 $42.91 137,927
2021-08-09 $42.88 $42.98 $42.85 $42.91 $42.44 143,054
2021-08-06 $42.44 $42.54 $42.32 $42.36 $41.89 56,561
2021-08-05 $42.87 $42.87 $42.65 $42.67 $42.20 57,952
2021-08-04 $42.94 $42.95 $42.75 $42.85 $42.38 117,507
2021-08-03 $42.49 $42.49 $42.29 $42.43 $41.96 65,474
2021-08-02 $42.51 $42.65 $42.39 $42.49 $42.02 172,040
2021-07-30 $41.56 $41.89 $41.56 $41.86 $41.40 55,321
2021-07-29 $42.16 $42.16 $41.84 $41.91 $41.45 93,647
2021-07-28 $41.33 $42.47 $41.33 $42.16 $41.70 617,122
2021-07-27 $40.28 $40.84 $39.72 $40.09 $39.65 261,872
2021-07-26 $41.93 $42.25 $41.88 $42.25 $41.79 256,841
2021-07-23 $43.60 $43.64 $43.45 $43.63 $43.15 26,350
2021-07-22 $44.20 $44.24 $44.07 $44.14 $43.66 98,444
2021-07-21 $44.14 $44.43 $43.96 $44.43 $43.94 111,826
2021-07-20 $43.56 $43.74 $43.52 $43.68 $43.20 36,989
2021-07-19 $43.40 $43.44 $43.23 $43.42 $42.94 28,332
2021-07-16 $43.74 $43.83 $43.45 $43.45 $42.97 31,867
2021-07-15 $44.09 $44.25 $44.02 $44.14 $43.66 42,812
2021-07-14 $43.77 $43.79 $43.48 $43.62 $43.14 58,325
2021-07-13 $43.83 $44.08 $43.83 $43.89 $43.41 22,228
2021-07-12 $43.94 $44.02 $43.86 $44.02 $43.54 39,770
2021-07-09 $43.48 $43.62 $43.36 $43.58 $43.10 35,107
2021-07-08 $42.89 $43.10 $42.80 $43.10 $42.63 96,012
2021-07-07 $43.99 $43.99 $43.73 $43.90 $43.42 118,858
2021-07-06 $43.03 $43.17 $42.80 $42.85 $42.38 33,196
2021-07-02 $43.34 $43.38 $43.17 $43.22 $42.75 25,704
2021-07-01 $44.14 $44.18 $43.90 $44.01 $43.53 105,713
2021-06-30 $44.29 $44.47 $44.17 $44.35 $43.86 19,232
2021-06-29 $43.94 $44.14 $43.94 $44.08 $43.60 58,134
2021-06-28 $44.37 $44.47 $44.37 $44.47 $43.98 65,903
2021-06-25 $44.18 $44.33 $44.17 $44.20 $43.71 21,798
2021-06-24 $43.45 $43.66 $43.45 $43.62 $43.14 38,201
2021-06-23 $43.17 $43.40 $43.17 $43.26 $42.79 319,590
2021-06-22 $42.96 $43.14 $42.96 $43.12 $42.65 131,087
2021-06-21 $42.83 $43.11 $42.83 $43.10 $42.63 137,157
2021-06-18 $42.76 $42.88 $42.65 $42.75 $42.28 164,378
2021-06-17 $42.83 $43.11 $42.80 $42.93 $42.46 20,914
2021-06-16 $43.11 $43.20 $42.50 $42.56 $42.09 26,987
2021-06-15 $43.84 $43.84 $43.60 $43.68 $43.20 68,271
2021-06-14 $44.12 $44.18 $44.08 $44.16 $43.68 8,401
2021-06-11 $44.35 $44.43 $44.07 $44.18 $43.69 42,274
2021-06-10 $44.58 $44.90 $44.56 $44.85 $44.36 50,217
2021-06-09 $44.37 $44.56 $44.27 $44.32 $43.76 515,840
2021-06-08 $44.43 $44.62 $44.31 $44.47 $43.91 35,030
2021-06-07 $44.83 $45.00 $44.77 $44.93 $44.36 45,837
2021-06-04 $44.90 $45.13 $44.90 $45.13 $44.56 29,621
2021-06-03 $44.69 $44.69 $44.45 $44.56 $44.00 155,090
2021-06-02 $45.10 $45.10 $44.96 $45.10 $44.53 88,525
2021-06-01 $45.61 $45.61 $45.32 $45.47 $44.90 165,304
2021-05-28 $45.23 $45.37 $45.14 $45.28 $44.71 29,106
2021-05-27 $45.26 $45.36 $45.20 $45.29 $44.72 71,964
2021-05-26 $44.92 $45.28 $44.82 $45.28 $44.71 467,290
2021-05-25 $44.78 $45.08 $44.58 $44.97 $44.40 70,817
2021-05-24 $43.24 $43.45 $43.24 $43.37 $42.82 20,585
2021-05-21 $43.06 $43.08 $42.76 $42.82 $42.28 78,407
2021-05-20 $43.46 $43.60 $43.42 $43.48 $42.93 22,048
2021-05-19 $43.07 $43.31 $43.06 $43.15 $42.61 23,781
2021-05-18 $43.40 $43.44 $43.29 $43.30 $42.75 50,759
2021-05-17 $43.06 $43.37 $43.00 $43.37 $42.82 98,468
2021-05-14 $42.42 $42.76 $42.40 $42.71 $42.17 44,810
2021-05-13 $41.62 $41.69 $41.41 $41.57 $41.05 75,012
2021-05-12 $41.91 $41.92 $41.49 $41.50 $40.98 46,466
2021-05-11 $41.40 $41.79 $41.37 $41.72 $41.19 66,609
2021-05-10 $41.89 $41.90 $41.39 $41.39 $40.87 32,582
2021-05-07 $41.70 $41.87 $41.60 $41.79 $41.26 87,135
2021-05-06 $41.93 $42.02 $41.86 $41.94 $41.41 32,774
2021-05-05 $41.97 $42.12 $41.94 $42.00 $41.47 114,600
2021-05-04 $41.96 $41.96 $41.70 $41.83 $41.30 91,099
2021-05-03 $42.21 $42.34 $42.06 $42.16 $41.63 66,433
2021-04-30 $42.55 $42.60 $42.38 $42.47 $41.94 12,327
2021-04-29 $42.87 $42.87 $42.56 $42.77 $42.23 45,365
2021-04-28 $42.66 $42.67 $42.47 $42.61 $42.07 47,803
2021-04-27 $42.16 $42.24 $42.07 $42.14 $41.61 13,371
2021-04-26 $41.90 $42.13 $41.89 $41.95 $41.42 18,124
2021-04-23 $42.43 $42.64 $42.35 $42.61 $42.07 49,522
2021-04-22 $42.09 $42.09 $41.77 $41.86 $41.33 61,916
2021-04-21 $41.94 $42.16 $41.85 $42.12 $41.59 24,762
2021-04-20 $41.65 $41.67 $41.40 $41.50 $40.98 362,387
2021-04-19 $41.64 $41.64 $41.41 $41.45 $40.93 50,882
2021-04-16 $40.92 $40.92 $40.71 $40.81 $40.30 66,312
2021-04-15 $40.79 $40.84 $40.71 $40.73 $40.22 28,450
2021-04-14 $40.87 $40.87 $40.66 $40.68 $40.17 61,623
2021-04-13 $40.42 $40.49 $40.34 $40.47 $39.96 56,743
2021-04-12 $40.36 $40.52 $40.22 $40.36 $39.85 53,907
2021-04-09 $41.14 $41.14 $40.93 $41.09 $40.57 282,791
2021-04-08 $41.71 $41.71 $41.46 $41.52 $41.00 83,158
2021-04-07 $41.57 $41.57 $41.32 $41.45 $40.93 92,820
2021-04-06 $41.85 $42.12 $41.84 $41.96 $41.43 88,734
2021-04-05 $41.80 $42.10 $41.80 $41.89 $41.36 65,496
2021-04-01 $41.79 $41.79 $41.56 $41.66 $41.14 31,190
2021-03-31 $41.17 $41.24 $41.04 $41.14 $40.62 81,623
2021-03-30 $41.06 $41.12 $40.88 $41.12 $40.60 63,061
2021-03-29 $40.85 $40.99 $40.75 $40.79 $40.28 28,579
2021-03-26 $40.87 $41.30 $40.69 $41.30 $40.78 88,027
2021-03-25 $39.96 $40.04 $39.77 $39.97 $39.47 67,534
2021-03-24 $40.11 $40.30 $40.00 $40.00 $39.50 412,841
2021-03-23 $40.79 $40.87 $40.60 $40.60 $40.09 31,194
2021-03-22 $41.14 $41.29 $41.09 $41.15 $40.63 77,227
2021-03-19 $40.82 $41.10 $40.68 $41.10 $40.58 119,301
2021-03-18 $41.42 $41.49 $41.15 $41.18 $40.66 514,216
2021-03-17 $41.42 $41.61 $41.13 $41.57 $41.05 21,463
2021-03-16 $41.14 $41.34 $41.14 $41.29 $40.77 32,005
2021-03-15 $40.87 $41.05 $40.83 $41.00 $40.48 52,887
2021-03-12 $41.47 $41.63 $41.30 $41.62 $41.10 23,491
2021-03-11 $41.65 $42.19 $41.65 $42.15 $41.62 72,903
2021-03-10 $41.13 $41.13 $40.58 $40.60 $40.09 838,287
2021-03-09 $40.65 $41.39 $40.65 $41.12 $40.60 126,886
2021-03-08 $41.19 $41.19 $40.76 $40.84 $40.33 165,956
2021-03-05 $43.07 $43.07 $42.29 $42.67 $42.13 67,693
2021-03-04 $43.42 $43.48 $42.66 $42.84 $42.30 83,996
2021-03-03 $44.29 $44.38 $44.06 $44.06 $43.51 142,959
2021-03-02 $44.10 $44.17 $43.89 $43.89 $43.34 170,209
2021-03-01 $44.48 $44.81 $44.40 $44.69 $44.13 173,814
2021-02-26 $43.97 $44.05 $43.55 $43.70 $43.15 68,293
2021-02-25 $44.86 $44.94 $44.10 $44.25 $43.69 117,071
2021-02-24 $45.00 $45.37 $44.77 $45.34 $44.77 134,411
2021-02-23 $45.95 $46.15 $45.48 $45.98 $45.40 337,647
2021-02-22 $46.29 $46.37 $46.13 $46.23 $45.65 88,499
2021-02-19 $48.10 $48.17 $47.93 $47.96 $47.36 161,685
2021-02-18 $47.68 $47.92 $47.41 $47.92 $47.32 117,161
2021-02-17 $49.18 $49.42 $49.10 $49.41 $48.79 91,766
2021-02-16 $49.01 $49.33 $48.97 $49.01 $48.39 180,666
2021-02-12 $48.63 $48.89 $48.60 $48.70 $48.09 232,423
2021-02-11 $48.80 $48.86 $48.66 $48.67 $48.06 84,459
2021-02-10 $48.36 $48.57 $48.11 $48.45 $47.84 152,551
2021-02-09 $47.29 $47.81 $47.25 $47.81 $47.21 600,811
2021-02-08 $46.02 $46.53 $46.00 $46.53 $45.94 743,424
2021-02-05 $45.53 $45.53 $45.31 $45.35 $44.78 85,949
2021-02-04 $45.40 $45.40 $45.15 $45.38 $44.81 98,645
2021-02-03 $45.40 $45.66 $45.32 $45.66 $45.08 213,044
2021-02-02 $45.41 $45.42 $45.24 $45.38 $44.81 77,171
2021-02-01 $44.38 $44.63 $44.35 $44.62 $44.06 99,663
2021-01-29 $44.45 $44.47 $43.87 $44.12 $43.56 57,388
2021-01-28 $44.09 $44.65 $44.05 $44.53 $43.97 98,851
2021-01-27 $45.13 $45.13 $44.87 $44.95 $44.39 93,696
2021-01-26 $45.71 $45.72 $45.55 $45.66 $45.08 51,428
2021-01-25 $46.17 $46.17 $45.79 $46.06 $45.48 66,419
2021-01-22 $45.68 $45.68 $45.45 $45.54 $44.97 173,554
2021-01-21 $45.86 $45.90 $45.65 $45.76 $45.18 450,782
2021-01-20 $45.11 $45.20 $44.90 $45.10 $44.53 391,730
2021-01-19 $44.73 $44.74 $44.48 $44.55 $43.99 74,855
2021-01-15 $44.69 $44.70 $44.42 $44.56 $44.00 93,587
2021-01-14 $45.30 $45.30 $45.09 $45.14 $44.57 124,559
2021-01-13 $45.83 $45.89 $45.70 $45.74 $45.16 153,856
2021-01-12 $46.14 $46.32 $45.92 $46.32 $45.74 81,122
2021-01-11 $44.79 $44.86 $44.58 $44.79 $44.23 40,548
2021-01-08 $45.44 $45.48 $45.07 $45.35 $44.78 356,889
2021-01-07 $45.80 $45.97 $45.56 $45.90 $45.32 311,145
2021-01-06 $45.05 $45.21 $44.81 $44.97 $44.40 131,797
2021-01-05 $44.68 $44.88 $44.54 $44.88 $44.31 89,119
2021-01-04 $43.92 $44.01 $43.43 $43.57 $43.02 109,576
2020-12-31 $42.85 $42.85 $42.54 $42.57 $42.03 23,399
2020-12-30 $41.95 $42.06 $41.83 $42.06 $41.53 75,517
2020-12-29 $41.35 $41.35 $41.14 $41.23 $40.71 31,959
2020-12-28 $41.45 $41.45 $41.23 $41.36 $40.84 27,427
2020-12-24 $41.01 $41.01 $40.85 $40.93 $40.41 11,486
2020-12-23 $41.10 $41.10 $40.92 $40.92 $40.40 22,329
2020-12-22 $40.87 $40.87 $40.66 $40.66 $40.15 38,486
2020-12-21 $40.95 $41.23 $40.90 $41.23 $40.71 83,585
2020-12-18 $41.05 $41.05 $40.84 $40.97 $40.45 43,804
2020-12-17 $41.30 $41.30 $40.97 $40.99 $40.47 252,953
2020-12-16 $40.71 $40.77 $40.62 $40.66 $40.15 58,145
2020-12-15 $40.56 $40.76 $40.47 $40.76 $40.25 60,363
2020-12-14 $40.51 $40.51 $40.26 $40.32 $39.81 32,823
2020-12-11 $40.20 $40.30 $40.07 $40.15 $39.30 58,198
2020-12-10 $40.49 $40.78 $40.49 $40.74 $39.88 68,761
2020-12-09 $40.86 $40.88 $40.29 $40.35 $39.50 132,191
2020-12-08 $41.34 $41.34 $41.11 $41.26 $40.39 67,008
2020-12-07 $41.28 $41.34 $41.10 $41.28 $40.41 85,622
2020-12-04 $41.35 $41.49 $41.26 $41.46 $40.58 134,784
2020-12-03 $41.24 $41.32 $41.10 $41.11 $40.24 72,125
2020-12-02 $41.10 $41.20 $40.99 $41.16 $40.29 37,612
2020-12-01 $40.92 $41.19 $40.77 $41.14 $40.27 189,962
2020-11-30 $40.41 $40.41 $39.99 $40.00 $39.15 76,386
2020-11-27 $40.53 $40.60 $40.35 $40.50 $39.64 14,537
2020-11-25 $39.83 $39.99 $39.63 $39.95 $39.10 170,229
2020-11-24 $40.38 $40.40 $40.18 $40.40 $39.54 77,372
2020-11-23 $40.74 $40.74 $40.28 $40.38 $39.52 37,769
2020-11-20 $40.30 $40.41 $40.25 $40.34 $39.49 66,905
2020-11-19 $39.93 $40.05 $39.84 $39.96 $39.11 68,943
2020-11-18 $39.93 $39.94 $39.67 $39.74 $38.90 73,758
2020-11-17 $39.82 $40.07 $39.78 $40.01 $39.16 233,302
2020-11-16 $40.12 $40.16 $39.97 $40.09 $39.24 45,596
2020-11-13 $39.33 $39.49 $39.18 $39.49 $38.65 36,464
2020-11-12 $39.70 $39.91 $39.44 $39.44 $38.60 19,123
2020-11-11 $39.45 $39.75 $39.35 $39.70 $38.86 77,575
2020-11-10 $40.06 $40.30 $39.81 $40.19 $39.34 40,441
2020-11-09 $41.31 $41.31 $40.27 $40.30 $39.45 150,334
2020-11-06 $39.68 $39.97 $39.55 $39.89 $39.04 27,392
2020-11-05 $40.54 $40.54 $40.12 $40.19 $39.34 272,079
2020-11-04 $39.13 $39.81 $39.03 $39.76 $38.92 182,688
2020-11-03 $38.33 $38.48 $38.26 $38.47 $37.65 27,622
2020-11-02 $38.08 $38.11 $37.92 $38.10 $37.29 44,811
2020-10-30 $37.78 $37.89 $37.70 $37.75 $36.95 39,011
2020-10-29 $37.90 $38.27 $37.90 $38.20 $37.39 23,429
2020-10-28 $37.60 $37.66 $37.39 $37.51 $36.72 64,149
2020-10-27 $37.71 $37.75 $37.59 $37.70 $36.90 187,106
2020-10-26 $37.55 $37.67 $37.40 $37.58 $36.78 35,560
2020-10-23 $38.22 $38.27 $38.03 $38.20 $37.39 44,696
2020-10-22 $38.60 $38.60 $38.43 $38.52 $37.71 8,529
2020-10-21 $38.73 $38.87 $38.65 $38.65 $37.83 46,455
2020-10-20 $38.67 $38.82 $38.64 $38.71 $37.89 11,369
2020-10-19 $38.37 $38.43 $38.20 $38.20 $37.39 261,750
2020-10-16 $38.66 $38.70 $38.52 $38.60 $37.78 7,598
2020-10-15 $38.35 $38.42 $38.30 $38.35 $37.54 212,093
2020-10-14 $38.78 $38.78 $38.44 $38.48 $37.66 23,747
2020-10-13 $38.80 $38.90 $38.68 $38.83 $38.01 368,015
2020-10-12 $38.85 $38.85 $38.59 $38.73 $37.91 126,990
2020-10-09 $37.91 $38.13 $37.91 $38.03 $37.23 19,058
2020-10-08 $37.75 $37.75 $37.60 $37.69 $36.89 33,887
2020-10-07 $37.60 $37.69 $37.57 $37.64 $36.84 24,250
2020-10-06 $37.35 $37.47 $37.25 $37.30 $36.51 12,801
2020-10-05 $37.11 $37.33 $37.09 $37.23 $36.44 25,096
2020-10-02 $36.68 $37.06 $36.68 $36.72 $35.94 14,855
2020-10-01 $37.28 $37.38 $37.16 $37.29 $36.50 178,925
2020-09-30 $36.34 $36.75 $36.34 $36.70 $35.92 113,762
2020-09-29 $36.41 $36.65 $36.34 $36.60 $35.82 58,572
2020-09-28 $36.31 $36.36 $36.20 $36.36 $35.59 13,567
2020-09-25 $35.97 $36.10 $35.71 $36.09 $35.33 29,357
2020-09-24 $35.99 $36.11 $35.92 $36.11 $35.34 15,294
2020-09-23 $36.96 $36.96 $36.40 $36.41 $35.64 23,119
2020-09-22 $37.05 $37.05 $36.79 $36.94 $36.16 20,809
2020-09-21 $37.02 $37.31 $36.86 $37.31 $36.52 14,456
2020-09-18 $37.54 $37.56 $37.36 $37.38 $36.59 63,292
2020-09-17 $36.89 $37.19 $36.89 $37.12 $36.33 55,000
2020-09-16 $36.99 $37.25 $36.99 $37.06 $36.27 53,106
2020-09-15 $37.41 $37.41 $37.26 $37.29 $36.50 294,774
2020-09-14 $36.74 $36.82 $36.60 $36.71 $35.93 152,321
2020-09-11 $36.45 $36.45 $36.21 $36.29 $35.52 13,082
2020-09-10 $36.37 $36.38 $35.63 $35.65 $34.89 1,450,719
2020-09-09 $36.52 $36.65 $36.40 $36.47 $35.70 92,294
2020-09-08 $36.89 $36.89 $36.77 $36.80 $36.02 156,924
2020-09-04 $37.96 $38.15 $37.56 $37.96 $37.16 46,668
2020-09-03 $38.37 $38.37 $37.89 $37.94 $37.14 53,881
2020-09-02 $38.66 $38.66 $38.42 $38.62 $37.80 37,121
2020-09-01 $38.52 $38.69 $38.52 $38.57 $37.75 130,368
2020-08-31 $38.09 $38.11 $37.89 $38.05 $37.24 39,326
2020-08-28 $38.27 $38.50 $38.26 $38.33 $37.52 106,110
2020-08-27 $37.53 $37.53 $37.26 $37.30 $36.51 18,951
2020-08-26 $37.23 $37.31 $37.07 $37.15 $36.36 86,116
2020-08-25 $37.42 $37.55 $37.39 $37.53 $36.73 101,930
2020-08-24 $37.56 $37.56 $37.27 $37.32 $36.52 28,458
2020-08-21 $37.09 $37.12 $36.92 $37.04 $36.26 9,062
2020-08-20 $36.97 $37.11 $36.85 $37.09 $36.30 175,255
2020-08-19 $37.35 $37.43 $37.01 $37.01 $36.23 106,047
2020-08-18 $37.81 $37.81 $37.56 $37.63 $36.83 54,862
2020-08-17 $37.67 $37.67 $37.50 $37.64 $36.84 99,939
2020-08-14 $36.72 $36.72 $36.58 $36.59 $35.81 32,411
2020-08-13 $36.36 $36.38 $36.21 $36.32 $35.55 20,675
2020-08-12 $36.42 $36.58 $36.41 $36.48 $35.71 33,956
2020-08-11 $36.79 $36.86 $36.45 $36.45 $35.68 10,631
2020-08-10 $36.99 $37.00 $36.84 $36.96 $36.18 17,592
2020-08-07 $36.81 $36.81 $36.58 $36.71 $35.93 20,246
2020-08-06 $37.33 $37.40 $37.25 $37.40 $36.61 46,879
2020-08-05 $37.31 $37.51 $37.31 $37.37 $36.58 33,886
2020-08-04 $36.78 $37.15 $36.76 $37.00 $36.22 51,405
2020-08-03 $37.25 $37.28 $37.04 $37.27 $36.48 239,081
2020-07-31 $36.37 $36.37 $36.06 $36.15 $35.38 55,733
2020-07-30 $35.92 $35.98 $35.68 $35.94 $35.18 9,572
2020-07-29 $36.03 $36.25 $35.99 $36.20 $35.43 23,905
2020-07-28 $35.31 $35.31 $35.11 $35.16 $34.41 112,060
2020-07-27 $34.96 $35.14 $34.96 $35.12 $34.37 17,674
2020-07-24 $34.70 $34.94 $34.61 $34.94 $34.20 164,168
2020-07-23 $36.18 $36.44 $36.15 $36.21 $35.44 22,433
2020-07-22 $36.29 $36.38 $36.01 $36.18 $35.41 39,857
2020-07-21 $36.43 $36.43 $36.21 $36.31 $35.54 75,890
2020-07-20 $36.27 $36.32 $35.90 $36.24 $35.47 251,172
2020-07-17 $35.42 $35.46 $35.15 $35.33 $34.58 155,743
2020-07-16 $35.21 $35.37 $34.97 $35.37 $34.62 96,956
2020-07-15 $37.06 $37.17 $36.86 $37.05 $36.26 157,500
2020-07-14 $37.08 $37.52 $37.01 $37.52 $36.72 874,575
2020-07-13 $37.72 $37.83 $37.42 $37.42 $36.62 177,088
2020-07-10 $36.85 $36.85 $36.57 $36.76 $35.98 14,800
2020-07-09 $37.32 $37.47 $36.87 $37.00 $36.22 101,247
2020-07-08 $36.54 $36.92 $36.32 $36.89 $36.11 257,600
2020-07-07 $36.03 $36.31 $35.92 $35.98 $35.22 133,000
2020-07-06 $35.86 $36.53 $35.58 $36.52 $35.75 124,500
2020-07-02 $32.91 $33.15 $32.80 $33.10 $32.40 97,100
2020-07-01 $31.96 $32.40 $31.96 $32.18 $31.50 64,884
2020-06-30 $31.56 $31.71 $31.54 $31.60 $30.93 36,715
2020-06-29 $31.20 $31.40 $31.20 $31.38 $30.72 241,676
2020-06-26 $31.33 $31.33 $30.99 $31.01 $30.35 184,502
2020-06-25 $31.22 $31.27 $31.11 $31.22 $30.56 297,788
2020-06-24 $31.45 $31.45 $31.17 $31.17 $30.51 26,141
2020-06-23 $31.63 $31.63 $31.42 $31.42 $30.75 36,997
2020-06-22 $31.05 $31.29 $30.99 $31.19 $30.52 103,761
2020-06-19 $31.11 $31.11 $30.70 $30.74 $30.09 28,085
2020-06-18 $30.62 $30.70 $30.55 $30.68 $30.03 76,379
2020-06-17 $30.43 $30.49 $30.38 $30.44 $29.79 8,148
2020-06-16 $30.60 $30.60 $30.03 $30.18 $29.54 251,891
2020-06-15 $29.83 $30.28 $29.83 $30.22 $29.58 88,500
2020-06-12 $30.38 $30.40 $30.02 $30.21 $29.48 16,144
2020-06-11 $30.09 $30.20 $29.84 $29.88 $29.15 140,962
2020-06-10 $30.54 $30.58 $30.40 $30.52 $29.78 10,400
2020-06-09 $30.21 $30.36 $30.21 $30.35 $29.61 9,815
2020-06-08 $30.31 $30.46 $30.20 $30.46 $29.72 116,200
2020-06-05 $30.23 $30.45 $30.23 $30.31 $29.57 23,700
2020-06-04 $29.87 $29.87 $29.71 $29.78 $29.06 8,100
2020-06-03 $30.00 $30.22 $29.93 $30.12 $29.39 243,957
2020-06-02 $29.92 $30.02 $29.84 $29.92 $29.19 13,117
2020-06-01 $29.23 $29.63 $29.14 $29.60 $28.88 18,071
2020-05-29 $28.73 $29.00 $28.57 $28.94 $28.24 43,900
2020-05-28 $28.54 $28.76 $28.44 $28.44 $27.75 19,473
2020-05-27 $28.44 $28.53 $28.30 $28.43 $27.74 51,036
2020-05-26 $28.87 $29.05 $28.75 $28.80 $28.10 76,540
2020-05-22 $28.66 $28.74 $28.46 $28.63 $27.94 12,141
2020-05-21 $29.21 $29.22 $28.93 $28.98 $28.28 14,566
2020-05-20 $29.61 $29.63 $29.45 $29.62 $28.90 10,700
2020-05-19 $29.39 $29.57 $29.38 $29.38 $28.67 7,755
2020-05-18 $29.29 $29.73 $29.29 $29.69 $28.97 23,838
2020-05-15 $29.02 $29.03 $28.90 $28.99 $28.29 11,700
2020-05-14 $29.00 $29.43 $28.98 $29.43 $28.72 13,734
2020-05-13 $29.60 $29.63 $29.33 $29.44 $28.73 58,461
2020-05-12 $29.71 $29.71 $29.40 $29.42 $28.71 12,700
2020-05-11 $29.33 $29.47 $29.30 $29.40 $28.69 28,447
2020-05-08 $29.65 $29.82 $29.60 $29.67 $28.95 11,160
2020-05-07 $29.45 $29.45 $29.27 $29.36 $28.65 63,730
2020-05-06 $28.96 $29.05 $28.84 $28.94 $28.24 21,655
2020-05-05 $28.05 $28.11 $28.02 $28.05 $27.37 214,800
2020-05-04 $27.56 $27.70 $27.56 $27.66 $26.99 63,182
2020-05-01 $27.78 $27.99 $27.58 $27.59 $26.92 20,237
2020-04-30 $29.21 $29.21 $28.50 $28.57 $27.88 44,630
2020-04-29 $29.00 $29.00 $28.93 $29.00 $28.30 14,900
2020-04-28 $29.13 $29.13 $28.83 $28.83 $28.13 13,752
2020-04-27 $28.65 $28.77 $28.65 $28.76 $28.07 21,843
2020-04-24 $28.66 $28.66 $28.48 $28.56 $27.87 13,200
2020-04-23 $28.90 $29.02 $28.70 $28.73 $28.03 10,400
2020-04-22 $28.86 $28.89 $28.83 $28.83 $28.13 7,700
2020-04-21 $28.12 $28.39 $28.12 $28.25 $27.56 386,515
2020-04-20 $28.54 $28.75 $28.49 $28.51 $27.82 8,356
2020-04-17 $28.50 $28.66 $28.46 $28.66 $27.96 8,853
2020-04-16 $28.21 $28.33 $28.19 $28.23 $27.55 12,900
2020-04-15 $28.07 $28.16 $28.03 $28.14 $27.46 17,314
2020-04-14 $28.51 $28.70 $28.51 $28.67 $27.97 7,911
2020-04-13 $28.24 $28.24 $27.97 $28.00 $27.32 18,776
2020-04-09 $28.82 $28.82 $28.50 $28.52 $27.83 89,736
2020-04-08 $28.30 $28.50 $28.30 $28.45 $27.76 5,304
2020-04-07 $28.92 $28.92 $28.21 $28.28 $27.59 37,900
2020-04-06 $28.34 $28.40 $28.26 $28.26 $27.57 17,985
2020-04-03 $27.67 $27.87 $27.51 $27.66 $26.99 8,115
2020-04-02 $27.60 $27.84 $27.48 $27.82 $27.14 7,200
2020-04-01 $27.13 $27.30 $26.82 $26.82 $26.17 25,924
2020-03-31 $27.50 $27.69 $27.20 $27.20 $26.54 31,472
2020-03-30 $27.28 $27.53 $27.13 $27.50 $26.83 43,101
2020-03-27 $27.25 $27.41 $27.09 $27.25 $26.59 47,978
2020-03-26 $27.81 $28.37 $27.62 $28.37 $27.68 28,602
2020-03-25 $27.77 $27.95 $27.37 $27.81 $27.14 25,352
2020-03-24 $27.53 $27.53 $27.19 $27.47 $26.80 27,849
2020-03-23 $26.24 $26.64 $26.13 $26.42 $25.78 10,847
2020-03-20 $27.52 $27.52 $26.20 $26.29 $25.65 72,990
2020-03-19 $26.49 $27.34 $26.33 $27.05 $26.39 69,656
2020-03-18 $26.76 $27.15 $26.27 $26.68 $26.03 44,430
2020-03-17 $27.70 $28.40 $27.20 $28.40 $27.71 24,714
2020-03-16 $26.65 $27.56 $25.85 $26.85 $26.20 151,229
2020-03-13 $29.98 $30.25 $29.00 $29.84 $29.12 342,368
2020-03-12 $29.00 $29.03 $28.28 $28.56 $27.87 42,805
2020-03-11 $30.61 $30.73 $30.15 $30.24 $29.51 327,000
2020-03-10 $31.06 $31.50 $30.89 $31.50 $30.74 10,827
2020-03-09 $28.90 $30.09 $28.90 $29.90 $29.17 101,866
2020-03-06 $30.99 $31.11 $30.68 $30.90 $30.15 117,779
2020-03-05 $31.74 $31.84 $31.41 $31.48 $30.72 110,925
2020-03-04 $31.40 $31.59 $31.26 $31.50 $30.74 26,414
2020-03-03 $30.92 $31.35 $30.76 $30.96 $30.21 38,337
2020-03-02 $30.77 $31.00 $30.46 $30.90 $30.15 114,947
2020-02-28 $29.37 $29.91 $28.93 $29.91 $29.18 379,185
2020-02-27 $30.51 $30.85 $30.22 $30.40 $29.66 52,019
2020-02-26 $30.33 $30.70 $30.33 $30.51 $29.77 56,615
2020-02-25 $30.94 $30.94 $30.37 $30.44 $29.70 81,685
2020-02-24 $29.88 $30.43 $29.88 $30.32 $29.58 84,207
2020-02-21 $30.88 $31.02 $30.88 $30.94 $30.19 103,142
2020-02-20 $30.65 $30.71 $30.41 $30.51 $29.76 81,453
2020-02-19 $30.36 $30.40 $30.31 $30.33 $29.59 199,403
2020-02-18 $30.28 $30.42 $30.18 $30.25 $29.52 36,087
2020-02-14 $29.77 $29.86 $29.69 $29.73 $29.01 12,329
2020-02-13 $29.66 $29.71 $29.54 $29.57 $28.85 378,998
2020-02-12 $30.00 $30.08 $29.97 $29.97 $29.24 30,781
2020-02-11 $29.72 $29.80 $29.59 $29.64 $28.92 18,715
2020-02-10 $29.14 $29.28 $29.03 $29.28 $28.57 45,920
2020-02-07 $28.84 $28.88 $28.70 $28.75 $28.05 49,757
2020-02-06 $29.23 $29.23 $28.78 $28.87 $28.17 15,109
2020-02-05 $29.27 $29.27 $28.85 $28.91 $28.21 43,554
2020-02-04 $28.36 $28.73 $28.10 $28.56 $27.87 88,079
2020-02-03 $26.84 $27.28 $26.84 $27.06 $26.40 58,670
2020-01-31 $27.54 $27.72 $27.12 $27.30 $26.64 77,429
2020-01-30 $27.97 $28.00 $27.58 $27.94 $27.26 32,696
2020-01-29 $28.73 $28.73 $28.45 $28.52 $27.83 43,117
2020-01-28 $28.22 $28.42 $28.02 $28.27 $27.58 19,652
2020-01-27 $27.62 $28.21 $27.50 $28.11 $27.43 116,973
2020-01-24 $30.24 $30.24 $29.69 $29.86 $29.14 26,103
2020-01-23 $30.00 $30.31 $29.61 $30.20 $29.47 113,802
2020-01-22 $31.06 $31.10 $30.81 $30.89 $30.14 16,642
2020-01-21 $30.73 $30.87 $30.64 $30.76 $30.01 33,351
2020-01-17 $31.49 $31.59 $31.49 $31.55 $30.78 192,147
2020-01-16 $31.55 $31.55 $31.44 $31.46 $30.70 18,604
2020-01-15 $31.56 $31.56 $31.35 $31.37 $30.61 11,944
2020-01-14 $31.45 $31.73 $31.45 $31.62 $30.85 130,464
2020-01-13 $31.47 $31.82 $31.47 $31.82 $31.05 30,959
2020-01-10 $30.99 $31.12 $30.99 $31.07 $30.32 58,309
2020-01-09 $31.19 $31.19 $31.04 $31.10 $30.34 133,154
2020-01-08 $30.79 $31.02 $30.69 $30.82 $30.07 21,072
2020-01-07 $30.96 $30.97 $30.91 $30.97 $30.22 500,487
2020-01-06 $30.51 $30.82 $30.51 $30.79 $30.04 36,601
2020-01-03 $30.69 $30.82 $30.65 $30.65 $29.91 8,845
2020-01-02 $30.98 $31.00 $30.90 $31.00 $30.25 17,309
2019-12-31 $30.35 $30.46 $30.34 $30.44 $29.70 7,000
2019-12-30 $30.14 $30.30 $30.01 $30.01 $29.28 12,513
2019-12-27 $29.79 $29.85 $29.73 $29.73 $29.01 11,746
2019-12-26 $29.70 $29.88 $29.70 $29.80 $29.08 12,558
2019-12-24 $29.32 $29.45 $29.32 $29.45 $28.73 4,119
2019-12-23 $29.29 $29.39 $29.03 $29.25 $28.54 19,195
2019-12-20 $29.77 $29.77 $29.52 $29.69 $28.97 12,114
2019-12-19 $29.71 $29.81 $29.65 $29.77 $29.04 49,143
2019-12-18 $29.77 $29.83 $29.73 $29.73 $29.01 10,179
2019-12-17 $29.76 $29.89 $29.70 $29.80 $29.08 22,292
2019-12-16 $29.53 $29.60 $29.48 $29.48 $28.76 13,800
2019-12-13 $29.63 $29.86 $29.24 $29.29 $28.33 37,801
2019-12-12 $28.87 $29.59 $28.87 $29.47 $28.51 15,183
2019-12-11 $28.79 $29.07 $28.79 $29.05 $28.10 17,824
2019-12-10 $29.06 $29.06 $28.88 $28.89 $27.95 11,626
2019-12-09 $28.68 $28.84 $28.68 $28.71 $27.77 6,698
2019-12-06 $28.96 $28.96 $28.90 $28.90 $27.96 10,593
2019-12-05 $28.62 $28.66 $28.56 $28.60 $27.67 147,400
2019-12-04 $28.37 $28.47 $28.37 $28.46 $27.53 11,897
2019-12-03 $28.00 $28.12 $27.87 $28.11 $27.19 4,445
2019-12-02 $28.13 $28.27 $28.09 $28.18 $27.26 17,985
2019-11-29 $28.38 $28.38 $28.27 $28.28 $27.36 5,337
2019-11-27 $28.73 $28.81 $28.70 $28.70 $27.76 5,414
2019-11-26 $28.67 $28.70 $28.62 $28.70 $27.76 677,517
2019-11-25 $28.68 $28.70 $28.55 $28.59 $27.66 23,103
2019-11-22 $28.56 $28.56 $28.32 $28.34 $27.42 34,684
2019-11-21 $28.78 $28.82 $28.75 $28.77 $27.83 9,025
2019-11-20 $28.86 $28.91 $28.69 $28.80 $27.86 196,800
2019-11-19 $29.04 $29.18 $29.04 $29.11 $28.16 7,004
2019-11-18 $28.89 $28.89 $28.75 $28.80 $27.86 60,394
2019-11-15 $28.82 $28.88 $28.79 $28.86 $27.92 18,425
2019-11-14 $28.96 $28.97 $28.88 $28.92 $27.98 19,600
2019-11-13 $28.82 $28.84 $28.75 $28.77 $27.83 183,298
2019-11-12 $28.95 $28.95 $28.76 $28.81 $27.87 10,271
2019-11-11 $28.88 $29.14 $28.88 $29.10 $28.15 7,144
2019-11-08 $29.60 $29.63 $29.48 $29.59 $28.62 71,173
2019-11-07 $29.79 $29.95 $29.71 $29.76 $28.79 50,022
2019-11-06 $29.42 $29.48 $29.33 $29.38 $28.42 256,700
2019-11-05 $29.70 $29.70 $29.50 $29.50 $28.54 71,277
2019-11-04 $29.40 $29.44 $29.29 $29.35 $28.39 13,077
2019-11-01 $28.97 $29.11 $28.97 $29.11 $28.16 4,929
2019-10-31 $28.54 $28.54 $28.46 $28.51 $27.58 2,927
2019-10-30 $28.59 $28.70 $28.50 $28.67 $27.73 190,340
2019-10-29 $28.76 $28.76 $28.69 $28.72 $27.78 42,250
2019-10-28 $28.86 $28.99 $28.86 $28.96 $28.01 20,075
2019-10-25 $28.64 $28.79 $28.61 $28.78 $27.84 4,300
2019-10-24 $28.42 $28.44 $28.37 $28.41 $27.48 325,541
2019-10-23 $28.50 $28.64 $28.50 $28.56 $27.63 31,400
2019-10-22 $28.63 $28.69 $28.59 $28.59 $27.66 197,774
2019-10-21 $28.67 $28.67 $28.57 $28.63 $27.70 13,000
2019-10-18 $28.53 $28.53 $28.39 $28.46 $27.53 4,749
2019-10-17 $29.03 $29.03 $28.86 $28.90 $27.96 11,557
2019-10-16 $28.66 $28.76 $28.66 $28.74 $27.80 188,385
2019-10-15 $28.87 $29.06 $28.87 $28.93 $27.99 17,610
2019-10-14 $29.06 $29.07 $28.97 $28.97 $28.02 16,402
2019-10-11 $28.73 $29.00 $28.59 $28.76 $27.82 62,218
2019-10-10 $28.07 $28.50 $28.05 $28.50 $27.57 255,185
2019-10-09 $27.92 $27.94 $27.85 $27.91 $27.00 2,989
2019-10-08 $27.45 $27.51 $27.36 $27.37 $26.47 300,600
2019-10-07 $27.40 $27.59 $27.40 $27.58 $26.68 3,130
2019-10-04 $27.54 $27.65 $27.54 $27.65 $26.75 4,707
2019-10-03 $27.37 $27.64 $27.37 $27.64 $26.74 11,282
2019-10-02 $27.49 $27.52 $27.26 $27.30 $26.41 34,484
2019-10-01 $27.72 $27.72 $27.53 $27.53 $26.63 5,500
2019-09-30 $27.55 $27.73 $27.55 $27.71 $26.81 63,417
2019-09-27 $28.03 $28.03 $27.39 $27.57 $26.67 27,639
2019-09-26 $28.00 $28.00 $27.87 $27.95 $27.04 6,055
2019-09-25 $28.01 $28.21 $28.01 $28.17 $27.25 10,253
2019-09-24 $28.44 $28.44 $28.18 $28.23 $27.31 12,145
2019-09-23 $28.21 $28.28 $28.16 $28.25 $27.33 14,813
2019-09-20 $28.55 $28.58 $28.21 $28.23 $27.30 12,300
2019-09-19 $28.74 $28.74 $28.63 $28.63 $27.70 18,641
2019-09-18 $28.64 $28.64 $28.39 $28.47 $27.54 9,945
2019-09-17 $28.44 $28.52 $28.32 $28.52 $27.59 8,056
2019-09-16 $29.01 $29.01 $28.81 $28.83 $27.89 494,397
2019-09-13 $29.30 $29.36 $29.23 $29.30 $28.34 9,800
2019-09-12 $29.04 $29.16 $29.00 $29.09 $28.14 8,100
2019-09-11 $28.53 $28.74 $28.53 $28.67 $27.73 22,500
2019-09-10 $29.05 $29.05 $28.86 $28.86 $27.92 13,100
2019-09-09 $29.00 $29.00 $28.90 $28.92 $27.98 8,536
2019-09-06 $28.90 $28.96 $28.89 $28.89 $27.95 17,800
2019-09-05 $28.72 $28.73 $28.65 $28.72 $27.78 21,000
2019-09-04 $28.26 $28.27 $28.12 $28.17 $27.25 51,586
2019-09-03 $27.77 $27.88 $27.77 $27.87 $26.96 51,165
2019-08-30 $27.75 $27.82 $27.66 $27.69 $26.79 24,050
2019-08-29 $27.85 $27.97 $27.85 $27.94 $27.03 5,839
2019-08-28 $27.51 $27.58 $27.47 $27.58 $26.68 4,666
2019-08-27 $27.83 $27.86 $27.61 $27.61 $26.71 4,013
2019-08-26 $27.35 $27.56 $27.35 $27.47 $26.57 5,633
2019-08-23 $27.51 $27.86 $27.24 $27.24 $26.35 25,451
2019-08-22 $27.76 $27.86 $27.69 $27.80 $26.89 25,816
2019-08-21 $27.87 $28.00 $27.78 $28.00 $27.09 23,495
2019-08-20 $27.82 $27.86 $27.68 $27.72 $26.82 6,544
2019-08-19 $27.85 $27.86 $27.64 $27.65 $26.75 32,065
2019-08-16 $27.30 $27.47 $27.25 $27.46 $26.56 23,277
2019-08-15 $27.07 $27.08 $26.93 $27.06 $26.18 55,680
2019-08-14 $26.72 $26.91 $26.67 $26.67 $25.80 32,264
2019-08-13 $27.20 $27.62 $27.19 $27.46 $26.56 45,610
2019-08-12 $26.50 $26.67 $26.49 $26.57 $25.70 13,700
2019-08-09 $26.67 $26.67 $26.35 $26.50 $25.64 27,995
2019-08-08 $26.97 $27.00 $26.79 $26.99 $26.11 62,102
2019-08-07 $26.14 $26.60 $26.14 $26.60 $25.73 33,118
2019-08-06 $26.39 $26.64 $26.37 $26.55 $25.68 490,087
2019-08-05 $26.38 $26.49 $25.92 $25.97 $25.12 32,733
2019-08-02 $27.41 $27.54 $27.25 $27.27 $26.38 320,305
2019-08-01 $28.31 $28.44 $27.24 $27.24 $26.35 17,327
2019-07-31 $28.59 $28.62 $28.26 $28.32 $27.40 10,812
2019-07-30 $28.61 $28.62 $28.51 $28.59 $27.66 16,132
2019-07-29 $28.75 $28.78 $28.66 $28.78 $27.84 10,724
2019-07-26 $28.59 $28.75 $28.59 $28.70 $27.76 10,170
2019-07-25 $28.60 $28.60 $28.49 $28.52 $27.59 3,814
2019-07-24 $28.48 $28.51 $28.42 $28.49 $27.56 6,291
2019-07-23 $28.32 $28.34 $28.22 $28.29 $27.37 4,973
2019-07-22 $28.11 $28.26 $28.11 $28.15 $27.23 10,116
2019-07-19 $28.33 $28.35 $28.23 $28.24 $27.32 18,329
2019-07-18 $28.16 $28.21 $28.07 $28.19 $27.27 5,034
2019-07-17 $28.39 $28.40 $28.23 $28.23 $27.31 67,129
2019-07-16 $28.40 $28.45 $28.31 $28.32 $27.40 17,346
2019-07-15 $28.39 $28.56 $28.36 $28.54 $27.61 132,352
2019-07-12 $28.13 $28.22 $27.98 $28.17 $27.25 178,879
2019-07-11 $28.14 $28.14 $27.86 $27.95 $27.04 42,524
2019-07-10 $28.23 $28.34 $28.18 $28.27 $27.35 15,095
2019-07-09 $27.89 $28.16 $27.84 $28.14 $27.22 36,523
2019-07-08 $28.29 $28.30 $28.14 $28.15 $27.23 54,544
2019-07-05 $28.73 $28.73 $28.46 $28.58 $27.65 30,537
2019-07-03 $28.98 $29.05 $28.85 $29.05 $28.10 36,658
2019-07-02 $29.20 $29.29 $29.02 $29.07 $28.12 18,049
2019-07-01 $29.61 $29.64 $29.16 $29.21 $28.26 620,438
2019-06-28 $28.39 $28.55 $28.39 $28.49 $27.56 13,125
2019-06-27 $28.47 $28.47 $28.35 $28.45 $27.52 20,123
2019-06-26 $28.11 $28.35 $28.11 $28.24 $27.32 34,700
2019-06-25 $28.28 $28.28 $27.96 $27.96 $27.05 14,008
2019-06-24 $28.50 $28.60 $28.49 $28.55 $27.62 19,560
2019-06-21 $28.40 $28.45 $28.31 $28.32 $27.40 13,399
2019-06-20 $28.73 $28.83 $28.41 $28.61 $27.68 36,515
2019-06-19 $27.59 $27.69 $27.49 $27.65 $26.75 160,174
2019-06-18 $27.03 $27.74 $27.00 $27.64 $26.74 47,077
2019-06-17 $26.95 $27.04 $26.93 $26.94 $26.06 5,007
2019-06-14 $26.89 $26.98 $26.88 $26.93 $25.94 10,434
2019-06-13 $27.37 $27.46 $27.22 $27.26 $26.26 21,219
2019-06-12 $27.31 $27.31 $27.14 $27.16 $26.16 45,129
2019-06-11 $27.49 $27.58 $27.37 $27.44 $26.43 11,987
2019-06-10 $26.65 $26.76 $26.64 $26.74 $25.76 15,411
2019-06-07 $26.61 $26.82 $26.60 $26.65 $25.67 16,888
2019-06-06 $26.37 $26.52 $26.33 $26.50 $25.53 8,472
2019-06-05 $26.66 $26.67 $26.55 $26.63 $25.65 14,465
2019-06-04 $26.84 $26.92 $26.70 $26.88 $25.89 61,113
2019-06-03 $26.81 $27.00 $26.80 $26.96 $25.97 76,122
2019-05-31 $26.71 $26.77 $26.60 $26.66 $25.68 181,488
2019-05-30 $26.99 $27.09 $26.86 $26.88 $25.90 83,544
2019-05-29 $26.93 $27.08 $26.91 $27.07 $26.08 9,770
2019-05-28 $27.00 $27.24 $26.86 $26.93 $25.94 248,145
2019-05-24 $26.53 $26.71 $26.47 $26.51 $25.53 291,212
2019-05-23 $26.52 $26.63 $26.42 $26.63 $25.65 42,558
2019-05-22 $26.85 $26.96 $26.78 $26.87 $25.88 7,022
2019-05-21 $27.00 $27.07 $26.91 $26.99 $26.00 40,768
2019-05-20 $26.63 $26.69 $26.38 $26.55 $25.58 28,643
2019-05-17 $26.94 $27.13 $26.83 $26.89 $25.90 54,851
2019-05-16 $28.00 $28.00 $27.69 $27.78 $26.76 16,384
2019-05-15 $27.39 $27.66 $27.39 $27.47 $26.46 4,097
2019-05-14 $27.24 $27.39 $27.09 $27.13 $26.13 34,816
2019-05-13 $26.71 $26.71 $26.06 $26.38 $25.41 360,129
2019-05-10 $27.45 $27.83 $27.16 $27.74 $26.72 35,432
2019-05-09 $26.84 $27.28 $26.56 $27.06 $26.07 38,236
2019-05-08 $27.29 $27.50 $27.29 $27.42 $26.41 31,374
2019-05-07 $27.90 $27.90 $27.25 $27.28 $26.28 53,096
2019-05-06 $28.00 $28.48 $27.80 $28.41 $27.37 87,100
2019-05-03 $29.78 $29.86 $29.77 $29.85 $28.75 21,745
2019-05-02 $29.60 $29.60 $29.40 $29.45 $28.37 9,380
2019-05-01 $29.78 $29.78 $29.56 $29.56 $28.48 48,495
2019-04-30 $29.64 $29.71 $29.55 $29.69 $28.60 7,650
2019-04-29 $29.68 $29.68 $29.56 $29.56 $28.47 10,840
2019-04-26 $29.39 $29.64 $29.39 $29.64 $28.55 12,213
2019-04-25 $29.60 $29.91 $29.33 $29.52 $28.44 42,486
2019-04-24 $30.62 $30.62 $30.36 $30.36 $29.25 28,876
2019-04-23 $30.62 $30.70 $30.40 $30.55 $29.42 353,497
2019-04-22 $30.70 $30.74 $30.50 $30.70 $29.57 35,466
2019-04-18 $31.30 $31.30 $31.15 $31.25 $30.10 32,174
2019-04-17 $31.45 $31.45 $31.23 $31.33 $30.18 16,669
2019-04-16 $31.11 $31.25 $30.99 $31.09 $29.95 41,948
2019-04-15 $30.54 $30.56 $30.22 $30.25 $29.14 21,538
2019-04-12 $30.99 $31.12 $30.97 $30.98 $29.85 74,240
2019-04-11 $30.55 $30.63 $30.44 $30.45 $29.33 19,559
2019-04-10 $31.05 $31.15 $31.05 $31.11 $29.96 18,656
2019-04-09 $30.96 $31.03 $30.96 $30.96 $29.82 28,899
2019-04-08 $31.01 $31.09 $30.85 $31.07 $29.93 39,699
2019-04-05 $31.30 $31.33 $31.21 $31.32 $30.17 45,958
2019-04-04 $30.96 $31.06 $30.93 $31.00 $29.86 29,029
2019-04-03 $30.50 $30.71 $30.50 $30.59 $29.46 24,669
2019-04-02 $30.30 $30.30 $30.17 $30.20 $29.09 49,785
2019-04-01 $30.23 $30.46 $30.23 $30.37 $29.26 59,636
2019-03-29 $29.45 $29.55 $29.45 $29.50 $28.42 8,964
2019-03-28 $28.42 $28.49 $28.35 $28.46 $27.41 5,220
2019-03-27 $28.35 $28.46 $28.33 $28.38 $27.33 6,388
2019-03-26 $28.30 $28.46 $28.30 $28.37 $27.33 8,382
2019-03-25 $28.67 $28.70 $28.43 $28.63 $27.57 19,502
2019-03-22 $29.05 $29.18 $28.87 $28.88 $27.82 16,384
2019-03-21 $29.44 $29.48 $29.26 $29.29 $28.21 429,307
2019-03-20 $29.31 $29.55 $29.14 $29.44 $28.36 21,880
2019-03-19 $29.38 $29.38 $29.24 $29.27 $28.20 13,092
2019-03-18 $29.53 $29.56 $29.30 $29.48 $28.40 39,849
2019-03-15 $28.71 $28.73 $28.65 $28.72 $27.67 15,562
2019-03-14 $28.31 $28.34 $28.19 $28.29 $27.25 12,453
2019-03-13 $28.63 $28.65 $28.52 $28.58 $27.53 19,277
2019-03-12 $28.86 $28.88 $28.79 $28.87 $27.81 26,756
2019-03-11 $28.53 $28.73 $28.53 $28.73 $27.68 20,014
2019-03-08 $27.94 $27.94 $27.54 $27.71 $26.69 40,111
2019-03-07 $29.18 $29.18 $28.71 $28.75 $27.69 23,732
2019-03-06 $29.40 $29.61 $29.40 $29.45 $28.37 581,426
2019-03-05 $29.34 $29.39 $29.22 $29.31 $28.23 17,601
2019-03-04 $29.41 $29.45 $29.11 $29.30 $28.22 60,629
2019-03-01 $28.84 $28.99 $28.84 $28.99 $27.93 71,428
2019-02-28 $28.01 $28.34 $28.01 $28.26 $27.22 10,294
2019-02-27 $28.45 $28.51 $28.29 $28.40 $27.36 100,589
2019-02-26 $28.50 $28.62 $28.39 $28.57 $27.52 55,989
2019-02-25 $29.08 $29.13 $28.73 $29.00 $27.94 120,057
2019-02-22 $27.03 $27.15 $26.99 $27.13 $26.13 16,881
2019-02-21 $26.57 $26.57 $26.39 $26.42 $25.45 16,254
2019-02-20 $26.57 $26.70 $26.53 $26.61 $25.63 11,723
2019-02-19 $26.06 $26.49 $25.97 $26.49 $25.52 200,775
2019-02-15 $25.62 $25.81 $25.50 $25.81 $24.86 9,845
2019-02-14 $25.96 $26.05 $25.91 $26.05 $25.09 17,995
2019-02-13 $25.80 $26.06 $25.80 $26.01 $25.06 15,148
2019-02-12 $25.53 $25.55 $25.48 $25.55 $24.61 7,422
2019-02-11 $25.40 $25.42 $25.17 $25.42 $24.49 7,394
2019-02-08 $24.80 $24.80 $24.75 $24.76 $23.85 3,246
2019-02-07 $25.01 $25.01 $24.78 $24.82 $23.91 5,446
2019-02-06 $25.04 $25.21 $25.01 $25.02 $24.10 6,663
2019-02-05 $25.16 $25.25 $25.04 $25.21 $24.28 8,348
2019-02-04 $25.00 $25.01 $24.92 $24.97 $24.06 8,069
2019-02-01 $25.00 $25.04 $24.97 $25.03 $24.11 4,942
2019-01-31 $24.82 $25.00 $24.82 $24.97 $24.05 10,982
2019-01-30 $24.49 $24.78 $24.49 $24.75 $23.84 6,488
2019-01-29 $24.65 $24.70 $24.53 $24.55 $23.65 34,701
2019-01-28 $24.56 $24.57 $24.51 $24.57 $23.67 3,931
2019-01-25 $24.67 $24.73 $24.55 $24.73 $23.82 7,856
2019-01-24 $24.15 $24.29 $24.15 $24.29 $23.40 3,763
2019-01-23 $24.09 $24.15 $24.08 $24.15 $23.26 938
2019-01-22 $23.95 $24.06 $23.95 $23.95 $23.07 4,924
2019-01-18 $24.41 $24.46 $24.39 $24.43 $23.53 5,045
2019-01-17 $23.83 $24.23 $23.83 $24.20 $23.31 8,267
2019-01-16 $24.15 $24.27 $24.15 $24.20 $23.31 823
2019-01-15 $23.85 $24.17 $23.85 $24.07 $23.19 1,540
2019-01-14 $23.67 $23.67 $23.52 $23.52 $22.66 2,770
2019-01-11 $23.65 $23.99 $23.65 $23.99 $23.11 38,086
2019-01-10 $23.48 $23.58 $23.48 $23.57 $22.70 4,029
2019-01-09 $23.50 $23.60 $23.50 $23.59 $22.72 16,002
2019-01-08 $22.90 $23.24 $22.90 $23.19 $22.34 5,855
2019-01-07 $23.17 $23.25 $23.17 $23.22 $22.37 1,560
2019-01-04 $23.11 $23.28 $22.96 $23.26 $22.41 7,641
2019-01-03 $22.45 $22.45 $22.31 $22.38 $21.56 4,887
2019-01-02 $22.49 $22.55 $22.47 $22.54 $21.71 3,716
2018-12-31 $22.92 $22.92 $22.62 $22.68 $21.85 30,530
2018-12-28 $22.81 $22.84 $22.74 $22.76 $21.93 9,159
2018-12-27 $22.46 $22.63 $22.42 $22.63 $21.80 18,576
2018-12-26 $22.58 $22.88 $22.58 $22.87 $22.03 12,823
2018-12-24 $22.58 $22.72 $22.58 $22.63 $21.80 2,195
2018-12-21 $22.83 $22.86 $22.52 $22.52 $21.69 14,142
2018-12-20 $22.95 $23.07 $22.89 $22.97 $22.12 5,984
2018-12-19 $23.37 $23.37 $22.93 $23.01 $22.17 23,401
2018-12-18 $23.68 $23.68 $23.46 $23.48 $22.62 25,875
2018-12-17 $24.46 $24.46 $24.25 $24.25 $22.61 1,203
2018-12-14 $24.64 $24.64 $24.50 $24.50 $22.85 10,305
2018-12-13 $25.08 $25.08 $24.95 $24.97 $23.28 4,050
2018-12-12 $24.79 $24.84 $24.71 $24.71 $23.04 2,408
2018-12-11 $24.65 $24.65 $24.49 $24.51 $22.86 2,724
2018-12-10 $24.33 $24.42 $24.16 $24.34 $22.70 6,307
2018-12-07 $24.69 $24.78 $24.43 $24.44 $22.79 3,022
2018-12-06 $24.62 $24.64 $24.49 $24.64 $22.98 3,888
2018-12-04 $25.40 $25.42 $25.06 $25.06 $23.37 8,206
2018-12-03 $25.31 $25.31 $25.13 $25.25 $23.54 18,752
2018-11-30 $24.20 $24.47 $24.20 $24.41 $22.76 76,832
2018-11-29 $24.03 $24.25 $24.03 $24.22 $22.59 6,210
2018-11-28 $24.14 $24.66 $24.14 $24.66 $23.00 8,984
2018-11-27 $23.99 $24.06 $23.92 $24.06 $22.44 8,863
2018-11-26 $24.22 $24.22 $24.10 $24.21 $22.57 13,259
2018-11-23 $24.17 $24.17 $24.15 $24.15 $22.52 1,589
2018-11-21 $24.82 $24.96 $24.78 $24.86 $23.18 6,361
2018-11-20 $24.55 $24.55 $24.38 $24.42 $22.77 10,485
2018-11-19 $25.27 $25.27 $25.00 $25.02 $23.33 11,924
2018-11-16 $25.00 $25.24 $24.96 $25.24 $23.53 12,894
2018-11-15 $24.79 $25.09 $24.68 $24.97 $23.28 23,000
2018-11-14 $24.57 $24.63 $24.37 $24.52 $22.86 7,599
2018-11-13 $24.75 $24.95 $24.52 $24.76 $23.09 16,445
2018-11-12 $24.28 $24.29 $24.12 $24.15 $22.52 4,137
2018-11-09 $24.27 $24.27 $24.08 $24.20 $22.56 22,320
2018-11-08 $24.74 $24.78 $24.51 $24.60 $22.94 35,279
2018-11-07 $25.06 $25.16 $24.98 $25.16 $23.46 6,449
2018-11-06 $24.94 $24.99 $24.90 $24.90 $23.22 4,698
2018-11-05 $25.13 $25.17 $25.03 $25.10 $23.41 10,062
2018-11-02 $25.66 $25.66 $25.04 $25.25 $23.54 7,228
2018-11-01 $24.50 $25.23 $24.44 $25.23 $23.53 15,824
2018-10-31 $24.25 $24.35 $24.22 $24.32 $22.68 12,652
2018-10-30 $23.69 $23.82 $23.62 $23.82 $22.21 6,164
2018-10-29 $23.80 $23.83 $23.25 $23.35 $21.77 20,489
2018-10-26 $24.27 $24.45 $24.14 $24.29 $22.65 15,583
2018-10-25 $24.55 $24.80 $24.45 $24.70 $23.03 6,062
2018-10-24 $24.56 $24.56 $24.19 $24.21 $22.58 24,178
2018-10-23 $24.41 $24.56 $24.22 $24.55 $22.89 36,530
2018-10-22 $25.21 $25.25 $24.98 $25.07 $23.38 33,545
2018-10-19 $24.12 $24.15 $23.94 $23.99 $22.37 24,736
2018-10-18 $23.46 $23.50 $23.23 $23.32 $21.74 29,055
2018-10-17 $23.99 $24.11 $23.88 $23.90 $22.29 13,960
2018-10-16 $24.00 $24.29 $24.00 $24.29 $22.65 8,572
2018-10-15 $23.99 $24.29 $23.99 $24.16 $22.53 6,545
2018-10-12 $24.30 $24.62 $24.30 $24.32 $22.68 10,666
2018-10-11 $24.22 $24.38 $24.00 $24.28 $22.64 21,550
2018-10-10 $25.19 $25.19 $24.65 $24.65 $22.99 803,272
2018-10-09 $25.27 $25.27 $25.21 $25.22 $23.52 3,864
2018-10-08 $25.11 $25.24 $25.00 $25.24 $23.54 11,091
2018-10-05 $25.62 $25.62 $25.36 $25.56 $23.84 4,172
2018-10-04 $25.56 $25.56 $25.37 $25.45 $23.73 11,550
2018-10-03 $26.28 $26.28 $26.07 $26.07 $24.31 4,570
2018-10-02 $26.21 $26.21 $26.11 $26.11 $24.35 5,869
2018-10-01 $26.72 $26.75 $26.54 $26.54 $24.75 7,202
2018-09-28 $26.63 $26.64 $26.50 $26.52 $24.73 9,608
2018-09-27 $26.40 $26.40 $26.35 $26.35 $24.57 4,408
2018-09-26 $26.45 $26.65 $26.44 $26.60 $24.80 5,586
2018-09-25 $26.22 $26.22 $26.10 $26.16 $24.39 8,784
2018-09-24 $26.18 $26.20 $26.15 $26.20 $24.43 10,848
2018-09-21 $26.51 $26.53 $26.46 $26.48 $24.69 15,549
2018-09-20 $25.91 $25.98 $25.85 $25.95 $24.19 10,537
2018-09-19 $25.78 $25.86 $25.75 $25.83 $24.08 25,059
2018-09-18 $25.34 $25.44 $25.25 $25.43 $23.72 16,295
2018-09-17 $24.89 $24.91 $24.84 $24.91 $23.23 6,453
2018-09-14 $25.08 $25.10 $24.80 $24.85 $23.18 5,190
2018-09-13 $25.41 $25.45 $25.31 $25.43 $23.71 10,748
2018-09-12 $24.66 $25.29 $24.66 $25.26 $23.56 4,399
2018-09-11 $24.54 $24.73 $24.43 $24.73 $23.06 4,083
2018-09-10 $25.13 $25.21 $24.91 $25.00 $23.31 4,030
2018-09-07 $25.33 $25.33 $25.10 $25.15 $23.45 2,911
2018-09-06 $25.31 $25.38 $25.28 $25.38 $23.67 2,056
2018-09-05 $25.51 $25.51 $25.38 $25.45 $23.73 5,362
2018-09-04 $25.95 $25.95 $25.68 $25.81 $24.07 7,953
2018-08-31 $25.61 $25.79 $25.61 $25.74 $24.00 13,095
2018-08-30 $25.85 $25.95 $25.54 $25.57 $23.84 6,536
2018-08-29 $26.19 $26.31 $26.19 $26.27 $24.50 4,879
2018-08-28 $26.51 $26.51 $26.40 $26.41 $24.63 5,240
2018-08-27 $26.38 $26.61 $26.37 $26.55 $24.76 8,225
2018-08-24 $25.80 $25.96 $25.77 $25.89 $24.14 11,003
2018-08-23 $25.53 $25.56 $25.37 $25.39 $23.67 7,567
2018-08-22 $25.70 $25.70 $25.64 $25.68 $23.95 5,303
2018-08-21 $25.80 $25.88 $25.72 $25.88 $24.13 5,049
2018-08-20 $25.37 $25.39 $25.29 $25.39 $23.68 7,253
2018-08-17 $24.92 $25.49 $24.87 $25.43 $23.71 4,548
2018-08-16 $25.15 $25.36 $25.15 $25.35 $23.64 2,109
2018-08-15 $24.98 $24.99 $24.62 $24.93 $23.24 8,678
2018-08-14 $25.91 $25.94 $25.89 $25.94 $24.19 1,833
2018-08-13 $26.10 $26.10 $25.95 $25.98 $24.22 1,131
2018-08-10 $26.28 $26.28 $26.03 $26.03 $24.27 6,786
2018-08-09 $26.44 $26.44 $26.20 $26.37 $24.59 5,428
2018-08-08 $25.86 $25.87 $25.65 $25.78 $24.04 15,556
2018-08-07 $26.24 $26.24 $26.20 $26.24 $24.47 22,131
2018-08-06 $25.42 $25.52 $25.22 $25.39 $23.68 19,269
2018-08-03 $25.87 $25.93 $25.84 $25.90 $24.15 11,542
2018-08-02 $26.00 $26.09 $25.93 $26.09 $24.33 9,388
2018-08-01 $26.72 $26.86 $26.56 $26.61 $24.81 8,374
2018-07-31 $27.54 $27.78 $27.37 $27.65 $25.78 11,035
2018-07-30 $27.29 $27.29 $27.19 $27.20 $25.36 4,223
2018-07-27 $27.36 $27.37 $27.24 $27.29 $25.45 1,902
2018-07-26 $27.55 $27.59 $27.30 $27.43 $25.58 6,165
2018-07-25 $27.83 $27.96 $27.83 $27.94 $26.05 993
2018-07-24 $27.92 $27.99 $27.68 $27.84 $25.96 4,680
2018-07-23 $27.12 $27.22 $27.12 $27.22 $25.38 3,534
2018-07-20 $26.87 $27.21 $26.81 $27.21 $25.37 8,999
2018-07-19 $26.50 $26.50 $26.39 $26.47 $24.68 2,195
2018-07-18 $26.84 $26.90 $26.70 $26.81 $25.00 63,097
2018-07-17 $26.93 $27.18 $26.93 $27.18 $25.35 7,117
2018-07-16 $27.30 $27.30 $27.23 $27.23 $25.39 3,381
2018-07-13 $27.18 $27.40 $27.18 $27.36 $25.51 1,641
2018-07-12 $27.39 $27.43 $27.39 $27.43 $25.58 794
2018-07-11 $26.65 $26.97 $26.58 $26.58 $24.79 14,946
2018-07-10 $27.39 $27.42 $27.36 $27.36 $25.51 11,585
2018-07-09 $27.33 $27.53 $27.33 $27.51 $25.65 7,140
2018-07-06 $26.34 $26.63 $26.34 $26.54 $24.75 4,949
2018-07-05 $26.63 $26.63 $26.41 $26.45 $24.66 11,215
2018-07-03 $26.86 $26.86 $26.58 $26.58 $24.79 13,539
2018-07-02 $26.39 $26.79 $26.36 $26.79 $24.98 2,819
2018-06-29 $27.78 $27.79 $27.71 $27.74 $25.87 4,521
2018-06-28 $27.17 $27.27 $27.12 $27.27 $25.43 10,295
2018-06-27 $27.65 $27.70 $27.18 $27.18 $25.35 11,488
2018-06-26 $28.27 $28.27 $28.01 $28.11 $26.21 11,160
2018-06-25 $28.62 $28.62 $28.30 $28.49 $26.57 16,199
2018-06-22 $29.04 $29.07 $28.98 $28.99 $27.03 1,862
2018-06-21 $29.02 $29.02 $28.80 $28.85 $26.90 35,167
2018-06-20 $29.39 $29.46 $29.27 $29.27 $27.29 1,780
2018-06-19 $29.41 $29.41 $29.09 $29.30 $27.32 8,655
2018-06-18 $30.13 $30.18 $30.13 $30.13 $27.99 3,368
2018-06-15 $30.71 $30.71 $30.43 $30.55 $28.38 6,406
2018-06-14 $31.08 $31.08 $30.91 $30.91 $28.71 3,269
2018-06-13 $31.10 $31.10 $30.89 $30.93 $28.73 3,392
2018-06-12 $31.27 $31.27 $31.25 $31.25 $29.03 431
2018-06-11 $30.94 $30.95 $30.83 $30.95 $28.74 11,231
2018-06-08 $30.93 $30.96 $30.86 $30.95 $28.75 4,573
2018-06-07 $31.49 $31.49 $31.28 $31.30 $29.07 7,338
2018-06-06 $31.52 $31.61 $31.23 $31.53 $29.29 22,390
2018-06-05 $31.35 $31.42 $31.29 $31.42 $29.18 16,461
2018-06-04 $31.13 $31.18 $31.11 $31.15 $28.93 4,132
2018-06-01 $30.91 $31.04 $30.89 $31.01 $28.80 3,802
2018-05-31 $30.97 $31.16 $30.92 $31.11 $28.90 44,963
2018-05-30 $30.17 $30.66 $30.17 $30.66 $28.48 16,935
2018-05-29 $30.97 $30.97 $30.60 $30.60 $28.43 13,837
2018-05-25 $30.96 $31.19 $30.96 $31.19 $28.97 7,790
2018-05-24 $31.30 $31.30 $31.01 $31.10 $28.89 35,592
2018-05-23 $31.26 $31.40 $31.26 $31.40 $29.17 16,994
2018-05-22 $32.00 $32.05 $31.92 $31.93 $29.66 7,320
2018-05-21 $32.01 $32.06 $32.00 $32.02 $29.74 6,416
2018-05-18 $31.67 $31.67 $31.66 $31.66 $29.41 936
2018-05-17 $31.68 $31.71 $31.58 $31.60 $29.35 3,449
2018-05-16 $31.89 $32.01 $31.89 $32.01 $29.73 540
2018-05-15 $31.86 $31.94 $31.71 $31.71 $29.45 2,578
2018-05-14 $32.09 $32.21 $32.09 $32.20 $29.91 9,642
2018-05-11 $31.86 $31.88 $31.80 $31.80 $29.54 733
2018-05-10 $31.55 $31.55 $31.55 $31.55 $29.31 70
2018-05-09 $31.45 $31.58 $31.45 $31.55 $29.31 1,453
2018-05-08 $31.34 $31.53 $31.34 $31.50 $29.26 1,553
2018-05-07 $31.04 $31.29 $31.04 $31.22 $29.00 2,018
2018-05-04 $30.79 $30.79 $30.77 $30.79 $28.60 2,823
2018-05-03 $30.73 $30.73 $30.73 $30.73 $28.54 1
2018-05-02 $30.73 $30.73 $30.73 $30.73 $28.54 300
2018-05-01 $30.68 $30.82 $30.68 $30.82 $28.63 603
2018-04-30 $31.21 $31.21 $30.98 $31.00 $28.79 1,180
2018-04-27 $30.72 $30.74 $30.68 $30.74 $28.55 973
2018-04-26 $30.93 $31.01 $30.81 $31.00 $28.79 4,044
2018-04-25 $31.09 $31.09 $31.09 $31.09 $28.88 1,020
2018-04-24 $31.42 $31.42 $31.29 $31.32 $29.09 1,785
2018-04-23 $30.90 $30.90 $30.90 $30.90 $28.70 89
2018-04-20 $30.70 $30.70 $30.70 $30.70 $28.52 407
2018-04-19 $31.39 $31.43 $31.34 $31.34 $29.11 1,786
2018-04-18 $31.07 $31.28 $31.07 $31.25 $29.03 712
2018-04-17 $31.39 $31.47 $31.25 $31.47 $29.23 2,224
2018-04-16 $31.57 $31.57 $31.50 $31.50 $29.26 212
2018-04-13 $32.13 $32.13 $31.71 $31.80 $29.54 1,382
2018-04-12 $32.26 $32.36 $32.26 $32.34 $30.03 926
2018-04-11 $32.42 $32.51 $32.39 $32.51 $30.20 891
2018-04-10 $32.35 $32.35 $32.29 $32.29 $29.99 771
2018-04-09 $31.54 $31.82 $31.52 $31.82 $29.56 1,637
2018-04-06 $31.77 $31.77 $31.41 $31.41 $29.18 720
2018-04-05 $32.17 $32.25 $32.10 $32.10 $29.82 1,068
2018-04-04 $31.49 $31.84 $31.46 $31.84 $29.58 2,574
2018-04-03 $31.83 $32.03 $31.83 $32.03 $29.75 953
2018-04-02 $31.95 $31.95 $31.66 $31.66 $29.41 835
2018-03-29 $32.22 $32.35 $32.15 $32.35 $30.05 1,425
2018-03-28 $31.68 $31.68 $31.40 $31.42 $29.18 1,902
2018-03-27 $32.16 $32.18 $32.15 $32.18 $29.89 405
2018-03-26 $31.73 $31.86 $31.69 $31.86 $29.59 1,844
2018-03-23 $32.05 $32.31 $31.42 $31.42 $29.18 974
2018-03-22 $32.05 $32.31 $32.05 $32.09 $29.81 1,855
2018-03-21 $32.89 $32.89 $32.80 $32.86 $30.52 1,274
2018-03-20 $33.10 $33.11 $33.10 $33.11 $30.76 591
2018-03-19 $32.85 $32.98 $32.85 $32.92 $30.58 1,368
2018-03-16 $33.04 $33.04 $33.04 $33.04 $30.69 1,275
2018-03-15 $33.40 $33.40 $33.40 $33.40 $31.02 868
2018-03-14 $33.18 $33.23 $33.10 $33.10 $30.75 2,306
2018-03-13 $33.58 $33.58 $33.32 $33.32 $30.95 3,621
2018-03-12 $33.59 $33.62 $33.56 $33.56 $31.17 1,086
2018-03-09 $33.47 $33.72 $33.47 $33.68 $31.28 2,515
2018-03-08 $33.13 $33.15 $33.05 $33.07 $30.72 619
2018-03-07 $32.76 $32.92 $32.76 $32.92 $30.58 372
2018-03-06 $33.30 $33.30 $33.16 $33.16 $30.80 1,132
2018-03-05 $32.55 $32.55 $32.55 $32.55 $30.23 26
2018-03-02 $32.22 $32.65 $32.18 $32.65 $30.33 1,762
2018-03-01 $32.58 $32.60 $32.45 $32.45 $30.14 797
2018-02-28 $32.66 $32.70 $32.44 $32.44 $30.13 1,119
2018-02-27 $32.82 $33.04 $32.58 $32.60 $30.28 17,793
2018-02-26 $33.43 $33.78 $33.43 $33.78 $31.38 6,706
2018-02-23 $33.88 $33.88 $32.93 $33.14 $30.78 3,234
2018-02-22 $32.94 $32.94 $32.93 $32.93 $30.59 1,416
2018-02-21 $32.91 $32.91 $32.62 $32.62 $30.30 804
2018-02-20 $32.64 $32.67 $32.31 $32.60 $30.28 2,511
2018-02-16 $33.08 $33.28 $33.08 $33.17 $30.81 2,638
2018-02-15 $33.05 $33.05 $32.80 $33.00 $30.65 2,536
2018-02-14 $31.84 $32.49 $31.84 $32.49 $30.18 2,606
2018-02-13 $31.71 $31.95 $31.71 $31.95 $29.68 539
2018-02-12 $31.33 $31.74 $31.33 $31.71 $29.45 1,608
2018-02-09 $30.94 $30.96 $29.85 $30.90 $28.70 10,185
2018-02-08 $32.40 $32.47 $31.65 $31.65 $29.40 5,531
2018-02-07 $32.93 $33.10 $32.80 $32.80 $30.47 8,604
2018-02-06 $33.35 $34.16 $33.35 $34.16 $31.73 3,562
2018-02-05 $34.62 $34.62 $34.31 $34.31 $31.87 4,404
2018-02-02 $34.52 $34.52 $34.16 $34.16 $31.73 2,459
2018-02-01 $34.36 $34.42 $34.25 $34.33 $31.88 5,672
2018-01-31 $34.78 $34.92 $34.75 $34.75 $32.28 4,293
2018-01-30 $34.66 $34.66 $34.45 $34.48 $32.03 1,739
2018-01-29 $34.78 $34.78 $34.59 $34.70 $32.23 5,414
2018-01-26 $35.54 $35.68 $35.50 $35.66 $33.12 70,980
2018-01-25 $35.37 $35.50 $35.35 $35.36 $32.84 4,115
2018-01-24 $35.42 $35.51 $35.35 $35.48 $32.96 10,111
2018-01-23 $34.93 $35.14 $34.93 $35.12 $32.62 3,998
2018-01-22 $34.81 $34.85 $34.79 $34.83 $32.35 1,235
2018-01-19 $34.40 $34.40 $34.39 $34.40 $31.95 16,542
2018-01-18 $34.15 $34.15 $34.09 $34.09 $31.67 1,485
2018-01-17 $33.96 $34.07 $33.90 $34.06 $31.64 3,883
2018-01-16 $34.12 $34.12 $33.95 $33.95 $31.53 9,769
2018-01-12 $33.73 $33.80 $33.72 $33.80 $31.40 2,485
2018-01-11 $33.58 $33.58 $33.38 $33.53 $31.14 18,378
2018-01-10 $33.17 $33.28 $33.17 $33.21 $30.84 1,513
2018-01-09 $33.27 $33.27 $33.12 $33.12 $30.76 2,475
2018-01-08 $33.14 $33.22 $33.14 $33.22 $30.86 5,254
2018-01-05 $33.11 $33.11 $33.10 $33.10 $30.75 658
2018-01-04 $32.97 $33.05 $32.97 $33.00 $30.65 14,805
2018-01-03 $32.89 $32.89 $32.81 $32.85 $30.51 8,269
2018-01-02 $32.70 $32.70 $32.58 $32.58 $30.26 4,280
2017-12-29 $32.15 $32.15 $32.03 $32.03 $29.75 11,736
2017-12-28 $31.83 $31.83 $31.83 $31.83 $29.57 179
2017-12-27 $31.49 $31.55 $31.40 $31.40 $29.17 1,433
2017-12-26 $31.98 $31.98 $31.97 $31.97 $29.69 507
2017-12-22 $31.83 $31.83 $31.83 $31.83 $29.57 302
2017-12-21 $31.93 $31.93 $31.93 $31.93 $29.66 316
2017-12-20 $31.59 $31.59 $31.57 $31.57 $29.33 392
2017-12-19 $31.53 $31.53 $31.42 $31.43 $29.19 4,179
2017-12-18 $31.39 $31.40 $31.36 $31.40 $28.98 3,997
2017-12-15 $31.37 $31.43 $31.32 $31.43 $29.01 19,225
2017-12-14 $31.58 $31.58 $31.58 $31.58 $29.15 85
2017-12-13 $31.60 $31.76 $31.60 $31.76 $29.32 937
2017-12-12 $31.46 $31.55 $31.32 $31.39 $28.97 808
2017-12-11 $31.89 $31.89 $31.86 $31.86 $29.41 607
2017-12-08 $31.46 $31.46 $31.34 $31.41 $28.99 2,352
2017-12-07 $31.10 $31.14 $31.06 $31.06 $28.67 3,470
2017-12-06 $31.36 $31.36 $31.29 $31.31 $28.90 825
2017-12-05 $31.55 $31.55 $31.55 $31.55 $29.12 397
2017-12-04 $31.76 $31.76 $31.50 $31.50 $29.07 4,143
2017-12-01 $31.65 $31.65 $31.31 $31.39 $28.97 1,361
2017-11-30 $31.36 $31.55 $31.36 $31.50 $29.07 1,195
2017-11-29 $31.85 $31.89 $31.64 $31.68 $29.24 2,468
2017-11-28 $31.98 $31.99 $31.92 $31.99 $29.53 4,548
2017-11-27 $31.86 $31.86 $31.71 $31.73 $29.29 5,486
2017-11-24 $32.08 $32.40 $32.08 $32.28 $29.79 1,873
2017-11-22 $33.18 $33.18 $32.98 $32.98 $30.44 2,255
2017-11-21 $33.07 $33.09 $32.85 $33.09 $30.54 3,278
2017-11-20 $32.33 $32.35 $32.30 $32.30 $29.82 64,346
2017-11-17 $32.20 $32.20 $32.09 $32.09 $29.61 2,552
2017-11-16 $32.29 $32.33 $32.23 $32.33 $29.84 905
2017-11-15 $32.06 $32.06 $31.91 $31.95 $29.49 35,788
2017-11-14 $32.22 $32.22 $32.16 $32.17 $29.69 1,120
2017-11-13 $32.35 $32.35 $32.35 $32.35 $29.86 1,517
2017-11-10 $32.29 $32.34 $32.29 $32.34 $29.85 1,459
2017-11-09 $31.97 $31.97 $31.97 $31.97 $29.51 692
2017-11-08 $31.88 $31.90 $31.87 $31.90 $29.44 1,898
2017-11-07 $31.75 $31.75 $31.75 $31.75 $29.31 43
2017-11-06 $31.75 $31.75 $31.75 $31.75 $29.31 500
2017-11-03 $31.42 $31.42 $31.39 $31.41 $28.99 528
2017-11-02 $31.59 $31.64 $31.59 $31.64 $29.20 1,551
2017-11-01 $31.77 $31.77 $31.72 $31.74 $29.30 20,356
2017-10-31 $31.73 $31.73 $31.67 $31.67 $29.23 1,176
2017-10-30 $31.53 $31.53 $31.44 $31.50 $29.07 2,413
2017-10-27 $31.71 $31.78 $31.71 $31.78 $29.33 1,507
2017-10-26 $31.72 $31.72 $31.62 $31.63 $29.19 10,110
2017-10-25 $31.32 $31.45 $31.32 $31.42 $29.00 884
2017-10-24 $31.39 $31.39 $31.30 $31.36 $28.95 3,334
2017-10-23 $31.23 $31.23 $31.09 $31.09 $28.70 1,861
2017-10-20 $31.26 $31.26 $31.20 $31.20 $28.80 1,384
2017-10-19 $31.04 $31.10 $31.00 $31.10 $28.71 7,446
2017-10-18 $31.35 $31.37 $31.21 $31.29 $28.88 5,135
2017-10-17 $31.18 $31.21 $30.91 $31.09 $28.70 4,244
2017-10-16 $31.52 $31.52 $31.26 $31.27 $28.86 4,580
2017-10-13 $31.51 $31.54 $31.50 $31.52 $29.09 2,215
2017-10-12 $31.32 $31.38 $31.32 $31.38 $28.96 3,469
2017-10-11 $31.36 $31.36 $31.26 $31.27 $28.86 2,715
2017-10-10 $31.26 $31.31 $31.24 $31.31 $28.90 1,010
2017-10-09 $31.06 $31.10 $30.93 $31.03 $28.64 2,027
2017-10-06 $31.39 $31.43 $31.39 $31.43 $29.01 935
2017-10-05 $31.49 $31.49 $31.46 $31.49 $29.06 617
2017-10-04 $31.37 $31.40 $31.37 $31.40 $28.98 533
2017-10-03 $31.24 $31.33 $31.22 $31.26 $28.85 1,300
2017-10-02 $30.61 $30.61 $30.59 $30.59 $28.23 332
2017-09-29 $30.49 $30.52 $30.44 $30.52 $28.17 13,471
2017-09-28 $30.31 $30.33 $30.27 $30.31 $27.98 4,607
2017-09-27 $30.46 $30.50 $30.33 $30.41 $28.07 2,296
2017-09-26 $30.40 $30.42 $30.40 $30.42 $28.08 1,593
2017-09-25 $30.46 $30.47 $30.33 $30.36 $28.02 9,020
2017-09-22 $30.75 $30.75 $30.71 $30.71 $28.34 1,316
2017-09-21 $30.89 $30.89 $30.89 $30.89 $28.51 142
2017-09-20 $30.97 $30.97 $30.97 $30.97 $28.58 357
2017-09-19 $30.65 $30.69 $30.63 $30.63 $28.27 943
2017-09-18 $30.97 $30.97 $30.97 $30.97 $28.58 50
2017-09-15 $30.98 $30.98 $30.97 $30.97 $28.58 202
2017-09-14 $30.96 $30.98 $30.74 $30.96 $28.58 2,586
2017-09-13 $31.05 $31.07 $31.05 $31.07 $28.68 1,184
2017-09-12 $31.07 $31.10 $31.07 $31.10 $28.71 439
2017-09-11 $31.07 $31.08 $31.07 $31.08 $28.69 21,404
2017-09-08 $31.00 $31.00 $31.00 $31.00 $28.61 65
2017-09-07 $31.09 $31.09 $31.09 $31.09 $28.70 120
2017-09-06 $31.06 $31.06 $31.06 $31.06 $28.67 242
2017-09-05 $31.04 $31.08 $31.02 $31.02 $28.63 1,260
2017-09-01 $30.79 $30.86 $30.79 $30.85 $28.47 4,147
2017-08-31 $30.52 $30.52 $30.52 $30.52 $28.17 118
2017-08-30 $30.52 $30.52 $30.52 $30.52 $28.17 157
2017-08-29 $30.54 $30.57 $30.49 $30.54 $28.19 3,024
2017-08-28 $30.54 $30.54 $30.54 $30.54 $28.18 410
2017-08-25 $29.99 $30.16 $29.99 $30.13 $27.81 1,064
2017-08-24 $29.50 $29.53 $29.50 $29.53 $27.26 647
2017-08-23 $29.71 $29.71 $29.71 $29.71 $27.42 566
2017-08-22 $29.76 $29.79 $29.75 $29.79 $27.50 1,156
2017-08-21 $29.38 $29.38 $29.38 $29.38 $27.12 1
2017-08-18 $29.38 $29.38 $29.38 $29.38 $27.12 200
2017-08-17 $29.44 $29.44 $29.37 $29.37 $27.11 553
2017-08-16 $29.23 $29.23 $29.23 $29.23 $26.98 0
2017-08-15 $29.23 $29.23 $29.23 $29.23 $26.98 600
2017-08-14 $29.26 $29.26 $29.18 $29.18 $26.93 621
2017-08-11 $28.88 $28.92 $28.75 $28.80 $26.58 2,252
2017-08-10 $29.41 $29.41 $29.26 $29.26 $27.00 2,053
2017-08-09 $29.37 $29.42 $29.37 $29.41 $27.14 27,040
2017-08-08 $29.34 $29.47 $29.34 $29.40 $27.14 3,313
2017-08-07 $29.25 $29.25 $29.25 $29.25 $27.00 100
2017-08-04 $29.25 $29.25 $29.25 $29.25 $27.00 0
2017-08-03 $29.25 $29.25 $29.25 $29.25 $27.00 900
2017-08-02 $29.54 $29.54 $29.47 $29.47 $27.20 17,922
2017-08-01 $29.53 $29.53 $29.49 $29.50 $27.23 4,477
2017-07-31 $29.28 $29.28 $29.28 $29.28 $27.03 100
2017-07-28 $29.15 $29.17 $29.11 $29.17 $26.92 2,878
2017-07-27 $29.07 $29.07 $28.97 $28.97 $26.74 1,526
2017-07-26 $28.93 $28.93 $28.93 $28.93 $26.70 20
2017-07-25 $29.04 $29.06 $29.02 $29.02 $26.78 360
2017-07-24 $29.21 $29.22 $29.14 $29.14 $26.90 2,646
2017-07-21 $29.05 $29.05 $29.04 $29.04 $26.80 580
2017-07-20 $29.16 $29.16 $29.08 $29.10 $26.86 4,783
2017-07-19 $28.93 $28.97 $28.93 $28.97 $26.74 937
2017-07-18 $28.27 $28.27 $28.27 $28.27 $26.09 231
2017-07-17 $28.41 $28.41 $28.27 $28.27 $26.09 1,262
2017-07-14 $28.76 $28.76 $28.76 $28.76 $26.55 380
2017-07-13 $28.33 $28.33 $28.33 $28.33 $26.15 10
2017-07-12 $28.35 $28.35 $28.33 $28.33 $26.15 22,464
2017-07-11 $28.32 $28.32 $28.26 $28.29 $26.11 4,388
2017-07-10 $28.18 $28.21 $28.16 $28.21 $26.04 1,626
2017-07-07 $28.18 $28.24 $28.18 $28.22 $26.04 4,067
2017-07-06 $28.15 $28.17 $28.12 $28.12 $25.95 1,061
2017-07-05 $28.45 $28.60 $28.19 $28.25 $26.07 9,304
2017-07-03 $28.21 $28.21 $28.14 $28.17 $26.00 4,913
2017-06-30 $28.48 $28.50 $28.24 $28.31 $26.13 28,697
2017-06-29 $28.07 $28.08 $27.99 $28.04 $25.88 2,652
2017-06-28 $27.98 $28.02 $27.98 $28.02 $25.86 1,606
2017-06-27 $28.48 $28.48 $27.97 $27.97 $25.82 1,522
2017-06-26 $27.90 $27.98 $27.90 $27.96 $25.80 3,363
2017-06-23 $27.58 $27.63 $27.51 $27.62 $25.49 8,507
2017-06-22 $27.47 $27.49 $27.47 $27.47 $25.36 53,637
2017-06-21 $27.51 $27.51 $27.51 $27.51 $25.39 9,198
2017-06-20 $27.33 $27.65 $27.15 $27.15 $25.06 36,325
2017-06-19 $27.35 $27.36 $27.33 $27.33 $25.12 2,637
2017-06-16 $27.14 $27.15 $27.12 $27.15 $24.96 939
2017-06-15 $27.48 $27.48 $27.18 $27.20 $25.00 551
2017-06-14 $27.37 $27.37 $27.36 $27.36 $25.15 517
2017-06-13 $27.59 $27.61 $27.57 $27.61 $25.38 1,511
2017-06-12 $27.75 $27.75 $27.75 $27.75 $25.51 41
2017-06-09 $27.59 $27.59 $27.55 $27.55 $25.32 935
2017-06-08 $27.34 $27.34 $27.34 $27.34 $25.13 3
2017-06-07 $27.32 $27.34 $27.31 $27.34 $25.13 1,506
2017-06-06 $27.00 $27.02 $27.00 $27.02 $24.84 1,167
2017-06-05 $26.79 $26.79 $26.75 $26.79 $24.63 1,789
2017-06-02 $27.35 $27.35 $27.35 $27.35 $25.14 10,013
2017-06-01 $26.99 $26.99 $26.99 $26.99 $24.81 160
2017-05-31 $27.03 $27.03 $26.96 $26.99 $24.81 1,980
2017-05-30 $26.64 $26.64 $26.64 $26.64 $24.49 104
2017-05-26 $26.67 $26.67 $26.67 $26.67 $24.52 22
2017-05-25 $26.64 $26.67 $26.63 $26.67 $24.52 634
2017-05-24 $25.68 $25.68 $25.68 $25.68 $23.61 45
2017-05-23 $26.05 $26.07 $26.05 $26.05 $23.95 2,022
2017-05-22 $26.05 $26.05 $26.05 $26.05 $23.95 409
2017-05-19 $26.06 $26.06 $26.06 $26.06 $23.95 306
2017-05-18 $25.98 $25.98 $25.98 $25.98 $23.88 815
2017-05-17 $26.04 $26.07 $26.04 $26.07 $23.96 1,101
2017-05-16 $25.79 $25.79 $25.79 $25.79 $23.71 3
2017-05-15 $25.79 $25.79 $25.79 $25.79 $23.71 128
2017-05-12 $25.79 $25.84 $25.79 $25.79 $23.71 415
2017-05-11 $25.53 $25.59 $25.51 $25.59 $23.52 1,621
2017-05-10 $25.51 $25.51 $25.45 $25.47 $23.41 2,950
2017-05-09 $25.65 $25.67 $25.63 $25.63 $23.56 2,159
2017-05-08 $26.00 $26.02 $25.55 $25.57 $23.50 6,285
2017-05-05 $26.00 $26.00 $26.00 $26.00 $23.90 383
2017-05-04 $26.06 $26.07 $26.06 $26.06 $23.96 1,031
2017-05-03 $26.17 $26.17 $26.14 $26.14 $24.03 12,680
2017-05-02 $26.46 $26.46 $26.14 $26.22 $24.10 1,042
2017-05-01 $26.59 $26.59 $26.36 $26.36 $24.23 413
2017-04-28 $26.52 $26.52 $26.27 $26.27 $24.15 401
2017-04-27 $26.42 $26.42 $26.42 $26.42 $24.29 4
2017-04-26 $26.57 $26.57 $26.41 $26.42 $24.29 1,258
2017-04-25 $26.44 $26.44 $26.41 $26.41 $24.28 501
2017-04-24 $26.33 $26.35 $26.33 $26.34 $24.21 2,971
2017-04-21 $26.63 $26.66 $26.62 $26.66 $24.51 458
2017-04-20 $26.61 $26.61 $26.61 $26.61 $24.46 501
2017-04-19 $26.46 $26.47 $26.45 $26.47 $24.34 708
2017-04-18 $26.66 $26.66 $26.63 $26.63 $24.48 1,510
2017-04-17 $26.75 $26.75 $26.75 $26.75 $24.59 573
2017-04-13 $27.57 $27.57 $27.57 $27.57 $25.34 142
2017-04-12 $27.05 $27.05 $27.05 $27.05 $24.86 108
2017-04-11 $27.09 $27.09 $27.07 $27.09 $24.90 829
2017-04-10 $27.33 $27.33 $27.33 $27.33 $25.12 88
2017-04-07 $27.44 $27.44 $27.44 $27.44 $25.22 189
2017-04-06 $26.98 $27.00 $26.98 $27.00 $24.82 1,465
2017-04-05 $26.59 $26.59 $26.59 $26.59 $24.44 66
2017-04-04 $26.60 $26.60 $26.57 $26.60 $24.45 964
2017-04-03 $26.52 $26.52 $26.52 $26.52 $24.38 1
2017-03-31 $26.49 $26.53 $26.49 $26.52 $24.38 743
2017-03-30 $26.65 $26.65 $26.65 $26.65 $24.50 8
2017-03-29 $27.04 $27.04 $26.63 $26.65 $24.50 917
2017-03-28 $26.68 $26.68 $26.67 $26.67 $24.52 660
2017-03-27 $26.71 $26.82 $26.71 $26.82 $24.65 1,487
2017-03-24 $26.58 $26.58 $26.58 $26.58 $24.43 89
2017-03-23 $26.57 $26.60 $26.56 $26.58 $24.43 1,017
2017-03-22 $26.49 $26.60 $26.49 $26.60 $24.45 2,328
2017-03-21 $26.55 $26.55 $26.50 $26.50 $24.36 550
2017-03-20 $26.44 $26.45 $26.44 $26.45 $24.31 483
2017-03-17 $26.33 $26.33 $26.33 $26.33 $24.20 1,000
2017-03-16 $27.14 $27.14 $26.73 $26.78 $24.62 720
2017-03-15 $26.79 $26.79 $26.39 $26.46 $24.32 652
2017-03-14 $26.40 $26.40 $26.40 $26.40 $24.27 70
2017-03-13 $26.79 $26.79 $26.39 $26.40 $24.27 408
2017-03-10 $26.16 $26.16 $26.16 $26.16 $24.04 206
2017-03-09 $26.20 $26.20 $26.20 $26.20 $24.09 0
2017-03-08 $26.20 $26.20 $26.20 $26.20 $24.09 423
2017-03-07 $26.37 $26.39 $26.36 $26.37 $24.24 1,226
2017-03-06 $26.22 $26.22 $26.22 $26.22 $24.10 0
2017-03-03 $26.22 $26.22 $26.22 $26.22 $24.10 0
2017-03-02 $26.22 $26.22 $26.22 $26.22 $24.10 306
2017-03-01 $26.56 $26.65 $26.56 $26.64 $24.49 13,537
2017-02-28 $26.97 $26.97 $26.53 $26.54 $24.40 814
2017-02-27 $25.55 $25.55 $25.55 $25.55 $23.49 1
2017-02-24 $26.65 $26.65 $26.65 $26.65 $24.50 0
2017-02-23 $26.65 $26.65 $26.65 $26.65 $24.50 506
2017-02-22 $26.56 $26.73 $26.56 $26.73 $24.57 8,486
2017-02-21 $26.10 $26.10 $26.10 $26.10 $23.99 0
2017-02-17 $26.11 $26.11 $26.09 $26.10 $23.99 501
2017-02-16 $26.14 $26.14 $26.14 $26.14 $24.03 0
2017-02-15 $26.12 $26.14 $26.12 $26.14 $24.03 3,015
2017-02-14 $26.15 $26.15 $26.15 $26.15 $24.04 0
2017-02-13 $26.15 $26.15 $26.15 $26.15 $24.04 237
2017-02-10 $25.55 $26.06 $25.55 $26.06 $23.95 1,142
2017-02-09 $25.95 $25.95 $25.91 $25.94 $23.84 883
2017-02-08 $25.60 $25.60 $25.60 $25.60 $23.53 400
2017-02-07 $25.95 $25.95 $25.95 $25.95 $23.85 0
2017-02-06 $25.95 $25.95 $25.95 $25.95 $23.85 0
2017-02-03 $25.95 $25.95 $25.95 $25.95 $23.85 801
2017-02-02 $26.03 $26.03 $26.01 $26.01 $23.91 2,143
2017-02-01 $25.95 $25.95 $25.95 $25.95 $23.85 1
2017-01-31 $25.95 $25.95 $25.95 $25.95 $23.85 117
2017-01-30 $25.83 $25.85 $25.83 $25.85 $23.76 500
2017-01-27 $26.53 $26.53 $26.53 $26.53 $24.39 200
2017-01-26 $25.85 $25.85 $25.85 $25.85 $23.76 469
2017-01-25 $25.81 $25.86 $25.81 $25.85 $23.76 320
2017-01-24 $25.63 $25.63 $25.63 $25.63 $23.56 0
2017-01-23 $25.63 $25.63 $25.63 $25.63 $23.56 0
2017-01-20 $25.59 $25.63 $25.59 $25.63 $23.56 230
2017-01-19 $24.92 $24.92 $24.92 $24.92 $22.91 0
2017-01-18 $24.92 $24.92 $24.92 $24.92 $22.91 2
2017-01-17 $25.40 $25.40 $25.40 $25.40 $23.35 0
2017-01-13 $25.40 $25.40 $25.40 $25.40 $23.35 230
2017-01-12 $25.38 $25.40 $25.36 $25.39 $23.34 1,250
2017-01-11 $25.32 $25.41 $25.31 $25.40 $23.35 1,002
2017-01-10 $25.55 $25.55 $25.55 $25.55 $23.49 600
2017-01-09 $25.63 $25.63 $25.63 $25.63 $23.56 230
2017-01-06 $25.60 $25.64 $25.60 $25.64 $23.56 1,450
2017-01-05 $25.82 $25.90 $25.82 $25.90 $23.81 1,400
2017-01-04 $25.08 $25.08 $25.08 $25.08 $23.05 0
2017-01-03 $25.10 $25.10 $25.05 $25.08 $23.05 502
2016-12-30 $24.71 $24.71 $24.71 $24.71 $22.71 0
2016-12-29 $24.72 $24.72 $24.71 $24.71 $22.71 4,830
2016-12-28 $24.77 $24.77 $24.73 $24.75 $22.75 603
2016-12-27 $25.09 $25.09 $25.09 $25.09 $23.06 3
2016-12-23 $25.09 $25.09 $25.09 $25.09 $23.06 0
2016-12-22 $25.09 $25.09 $25.09 $25.09 $23.06 118
2016-12-21 $25.66 $25.66 $25.66 $25.66 $23.59 0
2016-12-20 $26.00 $26.00 $26.00 $26.00 $23.59 20
2016-12-19 $26.00 $26.00 $26.00 $26.00 $23.59 0
2016-12-16 $26.00 $26.00 $26.00 $26.00 $23.59 0
2016-12-15 $26.00 $26.00 $26.00 $26.00 $23.59 1
2016-12-14 $26.00 $26.00 $26.00 $26.00 $23.59 0
2016-12-13 $26.00 $26.00 $26.00 $26.00 $23.59 100
2016-12-12 $25.90 $25.90 $25.90 $25.90 $23.50 436
2016-12-09 $26.68 $26.68 $26.68 $26.68 $24.20 500
2016-12-08 $26.55 $26.55 $26.55 $26.55 $24.08 500
2016-12-07 $26.63 $26.78 $26.63 $26.78 $24.29 1,000
2016-12-06 $26.65 $26.65 $26.57 $26.61 $24.14 11,151
2016-12-05 $27.20 $27.20 $26.94 $26.94 $24.44 900
2016-12-02 $27.43 $27.43 $27.43 $27.43 $24.88 60
2016-12-01 $27.43 $27.43 $27.43 $27.43 $24.88 1,000
2016-11-30 $27.52 $27.52 $27.52 $27.52 $24.96 66
2016-11-29 $27.53 $27.53 $27.52 $27.52 $24.96 3,100
2016-11-28 $27.16 $27.17 $27.16 $27.17 $24.65 400
2016-11-25 $27.06 $27.09 $27.06 $27.09 $24.57 1,066
2016-11-23 $26.51 $26.51 $26.51 $26.51 $24.05 0
2016-11-22 $26.51 $26.51 $26.51 $26.51 $24.05 0
2016-11-21 $26.51 $26.51 $26.51 $26.51 $24.05 0
2016-11-18 $26.51 $26.53 $26.51 $26.51 $24.05 2,009
2016-11-17 $26.76 $26.76 $26.75 $26.75 $24.27 398
2016-11-16 $26.64 $26.66 $26.62 $26.66 $24.18 900
2016-11-15 $26.73 $26.77 $26.72 $26.77 $24.28 1,100
2016-11-14 $26.76 $26.76 $26.76 $26.76 $24.28 1,018
2016-11-11 $26.79 $26.79 $26.79 $26.79 $24.30 6
2016-11-10 $26.42 $26.48 $26.42 $26.47 $24.01 1,075
2016-11-09 $26.70 $26.70 $26.51 $26.59 $24.12 1,200
2016-11-08 $26.69 $26.70 $26.55 $26.70 $24.22 1,400
2016-11-07 $26.41 $26.41 $26.41 $26.41 $23.96 0
2016-11-04 $26.20 $26.44 $26.20 $26.41 $23.96 2,275
2016-11-03 $26.90 $26.90 $26.56 $26.56 $24.09 200
2016-11-02 $26.54 $26.54 $26.38 $26.40 $23.95 800
2016-11-01 $26.35 $26.35 $26.35 $26.35 $23.90 0
2016-10-31 $26.35 $26.35 $26.35 $26.35 $23.90 0
2016-10-28 $26.42 $26.42 $26.31 $26.35 $23.90 1,175
2016-10-27 $26.44 $26.47 $26.42 $26.43 $23.98 1,502
2016-10-26 $26.70 $26.70 $26.70 $26.70 $24.22 0
2016-10-25 $26.70 $26.70 $26.70 $26.70 $24.22 10
2016-10-24 $26.67 $26.71 $26.67 $26.70 $24.22 3,000
2016-10-21 $26.37 $26.37 $26.31 $26.31 $23.87 1,500
2016-10-20 $26.48 $26.48 $26.48 $26.48 $24.02 0
2016-10-19 $26.46 $26.49 $26.46 $26.48 $24.02 1,000
2016-10-18 $26.44 $26.44 $26.44 $26.44 $23.98 1,000
2016-10-17 $26.38 $26.38 $26.38 $26.38 $23.93 0
2016-10-14 $26.46 $26.46 $26.38 $26.38 $23.93 1,000
2016-10-13 $26.15 $26.15 $26.15 $26.15 $23.72 1,020
2016-10-12 $26.33 $26.35 $26.31 $26.35 $23.90 1,000
2016-10-11 $26.36 $26.36 $26.29 $26.34 $23.89 1,000
2016-10-10 $26.34 $26.34 $26.34 $26.34 $23.89 1,000
2016-10-07 $26.27 $26.28 $26.21 $26.27 $23.83 1,320
2016-10-06 $26.23 $26.28 $26.23 $26.28 $23.84 731
2016-10-05 $26.11 $26.14 $26.11 $26.14 $23.72 1,400
2016-10-04 $26.10 $26.10 $26.10 $26.10 $23.68 1,000
2016-10-03 $26.03 $26.03 $26.03 $26.03 $23.61 1,000
2016-09-30 $26.15 $26.26 $26.13 $26.22 $23.79 2,280
2016-09-29 $26.01 $26.01 $26.01 $26.01 $23.59 225
2016-09-28 $26.34 $26.34 $26.34 $26.34 $23.89 110
2016-09-27 $26.08 $26.08 $25.85 $25.85 $23.45 725
2016-09-26 $25.64 $25.68 $25.64 $25.68 $23.30 1,100
2016-09-23 $26.20 $26.20 $26.20 $26.20 $23.77 290
2016-09-22 $26.53 $26.53 $26.44 $26.45 $23.99 3,077
2016-09-21 $25.93 $26.36 $25.93 $26.36 $23.91 1,800
2016-09-20 $26.17 $26.18 $26.12 $26.16 $23.73 2,033
2016-09-19 $26.22 $26.22 $26.22 $26.22 $23.79 200
2016-09-16 $25.99 $26.18 $25.99 $26.17 $23.74 2,000
2016-09-15 $25.89 $26.10 $25.89 $26.10 $23.68 1,500
2016-09-14 $25.84 $25.84 $25.84 $25.84 $23.44 1,010
2016-09-13 $26.01 $26.01 $25.95 $25.95 $23.54 598
2016-09-12 $25.89 $25.89 $25.89 $25.89 $23.49 1,000
2016-09-09 $26.44 $26.44 $26.34 $26.34 $23.89 413
2016-09-08 $26.81 $26.81 $26.81 $26.81 $24.32 0
2016-09-07 $26.81 $26.81 $26.81 $26.81 $24.32 0
2016-09-06 $26.79 $26.81 $26.79 $26.81 $24.32 1,594
2016-09-02 $26.40 $26.40 $26.40 $26.40 $23.95 0
2016-09-01 $26.39 $26.40 $26.39 $26.40 $23.95 1,069
2016-08-31 $26.61 $26.61 $26.61 $26.61 $24.14 493
2016-08-30 $26.54 $26.54 $26.54 $26.54 $24.08 12
2016-08-29 $26.72 $26.72 $26.54 $26.54 $24.08 2,212
2016-08-26 $26.88 $26.88 $26.88 $26.88 $24.38 0
2016-08-25 $26.88 $26.88 $26.88 $26.88 $24.38 2
2016-08-24 $26.88 $26.88 $26.88 $26.88 $24.38 0
2016-08-23 $26.88 $26.88 $26.88 $26.88 $24.38 0
2016-08-22 $27.35 $27.35 $26.88 $26.88 $24.38 212
2016-08-19 $27.06 $27.06 $27.06 $27.06 $24.55 150
2016-08-18 $27.15 $27.17 $27.15 $27.17 $24.65 209
2016-08-17 $27.32 $27.32 $27.32 $27.32 $24.78 0
2016-08-16 $27.92 $27.92 $27.32 $27.32 $24.78 1,400
2016-08-15 $27.85 $27.85 $27.47 $27.47 $24.92 539
2016-08-12 $26.58 $26.58 $26.58 $26.58 $24.11 444
2016-08-11 $26.22 $26.22 $26.19 $26.19 $23.76 807
2016-08-10 $26.26 $26.26 $26.26 $26.26 $23.82 100
2016-08-09 $25.94 $25.94 $25.94 $25.94 $23.53 0
2016-08-08 $25.94 $25.94 $25.94 $25.94 $23.53 0
2016-08-05 $25.90 $25.94 $25.90 $25.94 $23.53 1,000
2016-08-04 $25.91 $25.91 $25.91 $25.91 $23.50 302
2016-08-03 $25.74 $25.74 $25.74 $25.74 $23.35 0
2016-08-02 $25.69 $25.74 $25.68 $25.74 $23.35 888
2016-08-01 $25.61 $25.61 $25.61 $25.61 $23.23 1,000
2016-07-29 $25.98 $25.98 $25.98 $25.98 $23.57 444
2016-07-28 $26.40 $26.40 $26.40 $26.40 $23.95 1
2016-07-27 $25.80 $25.80 $25.80 $25.80 $23.40 500
2016-07-26 $26.38 $26.38 $26.38 $26.38 $23.93 100
2016-07-25 $26.00 $26.00 $26.00 $26.00 $23.59 500
2016-07-22 $26.10 $26.10 $26.10 $26.10 $23.68 0
2016-07-21 $26.10 $26.10 $26.10 $26.10 $23.68 0
2016-07-20 $26.10 $26.11 $26.09 $26.10 $23.68 1,160
2016-07-19 $26.33 $26.33 $26.33 $26.33 $23.88 1
2016-07-18 $26.33 $26.33 $26.33 $26.33 $23.88 0
2016-07-15 $26.32 $26.33 $26.32 $26.33 $23.88 360
2016-07-14 $26.36 $26.36 $26.32 $26.32 $23.88 600
2016-07-13 $26.40 $26.44 $26.40 $26.44 $23.99 1,199
2016-07-12 $26.37 $26.42 $26.37 $26.42 $23.97 600
2016-07-11 $25.75 $25.75 $25.75 $25.75 $23.36 120
2016-07-08 $25.73 $25.81 $25.73 $25.81 $23.41 1,994
2016-07-07 $25.73 $25.73 $25.73 $25.73 $23.34 194
2016-07-06 $25.59 $25.75 $25.55 $25.75 $23.36 2,100
2016-07-05 $25.12 $25.12 $25.12 $25.12 $22.79 0
2016-07-01 $25.11 $25.12 $25.11 $25.12 $22.79 1,119
2016-06-30 $25.61 $25.61 $25.00 $25.14 $22.81 1,490
2016-06-29 $25.64 $25.64 $25.24 $25.29 $22.94 2,100
2016-06-28 $25.61 $25.61 $24.99 $24.99 $22.67 640
2016-06-27 $24.68 $24.68 $24.60 $24.61 $22.32 400
2016-06-24 $24.52 $24.73 $24.52 $24.73 $22.43 801
2016-06-23 $24.99 $25.05 $24.99 $25.05 $22.72 601
2016-06-22 $25.09 $25.15 $25.09 $25.15 $22.82 641
2016-06-21 $26.05 $26.05 $26.05 $26.05 $23.63 10,000
2016-06-20 $26.05 $26.05 $26.05 $26.05 $23.63 200
2016-06-17 $24.76 $24.76 $24.76 $24.76 $22.46 2
2016-06-16 $24.76 $24.76 $24.76 $24.76 $22.46 1,000
2016-06-15 $24.93 $24.93 $24.93 $24.93 $22.61 180

BTC iShares MSCI China A ETF (CNYA) News Headlines

Recent BTC iShares MSCI China A ETF (CNYA) News
Similar Companies to BTC iShares MSCI China A ETF (CNYA) 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.