iShares Emerging Markets Dividend ETF (DVYE) Exchange: NYSE ARCA

Data as of May 2, 2025

$27.24 ($0.03) 0.11%

iShares Emerging Markets Dividend ETF - Daily Information
Click for more stock information on iShares Emerging Markets Dividend ETF.
Daily Information Data
Date May 2, 2025
Open $27.22
Previous Close $27.24
High $27.36
Low $27.08
Adjusted Open $27.22
Previous Adjusted Close $27.24
Adjusted High $27.36
Adjusted Low $27.08

About iShares Emerging Markets Dividend ETF (DVYE)

The Fund seeks to track the investment results of the Dow Jones Emerging Markets Select Dividend Index (the “Underlying Index”), which measures the performance of 100 leading dividend-paying emerging-market companies, selected by dividend yield subject to screening and buffering criteria. Dividend yield is calculated using a stock’s indicated annual dividend (not including any special dividends) divided by its price. The starting universe for the Underlying Index is the S&P Emerging BMI, excluding real estate investment trusts (“REITs”). As of April 30, 2020, the Underlying Index consisted of issuers in the following countries: Brazil, China, Czech Republic, Greece, India, Indonesia, Malaysia, Mexico, the Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the basic materials and financials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally invests at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Emerging Markets Dividend ETF (DVYE)

Date Open High Low Close Adj.Close Volume
2025-04-29 $27.22 $27.36 $27.08 $27.24 $27.24 413,228
2025-04-28 $27.09 $27.27 $26.97 $27.21 $27.21 112,316
2025-04-25 $27.04 $27.04 $26.81 $26.99 $26.99 66,892
2025-04-24 $27.00 $27.23 $26.85 $27.15 $27.15 73,684
2025-04-23 $26.91 $26.98 $26.66 $26.66 $26.66 128,456
2025-04-22 $26.25 $26.70 $26.25 $26.57 $26.57 163,781
2025-04-21 $26.16 $26.24 $25.90 $26.16 $26.16 134,264
2025-04-17 $26.01 $26.27 $26.01 $26.02 $26.02 400,691
2025-04-16 $25.94 $26.06 $25.84 $25.88 $25.88 101,248
2025-04-15 $26.21 $26.21 $25.84 $25.88 $25.88 160,988
2025-04-14 $25.94 $26.16 $25.87 $26.12 $26.12 52,039
2025-04-11 $25.33 $25.83 $25.30 $25.78 $25.78 133,033
2025-04-10 $25.21 $25.30 $24.75 $25.14 $25.14 164,364
2025-04-09 $23.95 $25.60 $23.93 $25.60 $25.60 172,793
2025-04-08 $24.92 $24.92 $23.77 $23.95 $23.95 554,798
2025-04-07 $24.55 $25.13 $24.19 $24.35 $24.35 619,349
2025-04-04 $26.07 $26.09 $25.26 $25.42 $25.42 459,756
2025-04-03 $27.03 $27.21 $26.90 $27.02 $27.02 118,717
2025-04-02 $27.27 $27.42 $27.27 $27.42 $27.42 76,408
2025-04-01 $27.27 $27.50 $27.23 $27.40 $27.40 172,364
2025-03-31 $27.19 $27.33 $27.03 $27.29 $27.29 172,107
2025-03-28 $27.58 $27.58 $27.25 $27.33 $27.33 109,058
2025-03-27 $27.55 $27.72 $27.53 $27.58 $27.58 229,469
2025-03-26 $27.70 $27.70 $27.50 $27.58 $27.58 317,517
2025-03-25 $27.55 $27.72 $27.52 $27.63 $27.63 223,855
2025-03-24 $27.48 $27.58 $27.31 $27.39 $27.39 131,753
2025-03-21 $27.43 $27.52 $27.35 $27.52 $27.52 86,842
2025-03-20 $27.57 $27.67 $27.57 $27.64 $27.64 193,052
2025-03-19 $27.80 $27.94 $27.74 $27.83 $27.83 186,612
2025-03-18 $27.77 $27.93 $27.68 $27.78 $27.78 254,628
2025-03-17 $27.71 $28.09 $27.71 $27.99 $27.99 280,289
2025-03-14 $27.43 $27.69 $27.42 $27.63 $27.63 151,606
2025-03-13 $27.01 $27.25 $27.01 $27.22 $27.22 69,388
2025-03-12 $27.04 $27.11 $26.89 $27.09 $27.09 162,373
2025-03-11 $26.98 $27.11 $26.88 $27.03 $27.03 294,073
2025-03-10 $26.98 $27.04 $26.71 $26.83 $26.83 140,089
2025-03-07 $27.20 $27.34 $27.13 $27.33 $27.33 274,571
2025-03-06 $27.13 $27.33 $27.11 $27.15 $27.15 263,106
2025-03-05 $26.87 $27.15 $26.79 $27.14 $27.14 231,014
2025-03-04 $26.38 $26.52 $26.23 $26.39 $26.39 323,674
2025-03-03 $26.61 $26.74 $26.31 $26.32 $26.32 96,440
2025-02-28 $26.41 $26.49 $26.22 $26.35 $26.35 65,856
2025-02-27 $26.79 $26.79 $26.53 $26.53 $26.53 122,952
2025-02-26 $26.97 $27.05 $26.85 $26.87 $26.87 47,577
2025-02-25 $26.90 $26.99 $26.80 $26.88 $26.88 70,546
2025-02-24 $27.07 $27.09 $26.92 $26.95 $26.95 114,402
2025-02-21 $27.18 $27.25 $26.88 $26.93 $26.93 83,212
2025-02-20 $27.18 $27.28 $27.13 $27.18 $27.18 82,967
2025-02-19 $27.02 $27.08 $27.00 $27.02 $27.02 82,172
2025-02-18 $27.09 $27.18 $27.07 $27.11 $27.11 108,127
2025-02-14 $26.89 $27.01 $26.86 $27.00 $27.00 71,705
2025-02-13 $26.50 $26.82 $26.48 $26.75 $26.75 56,252
2025-02-12 $26.47 $26.68 $26.47 $26.55 $26.55 80,949
2025-02-11 $26.48 $26.60 $26.46 $26.54 $26.54 76,779
2025-02-10 $26.50 $26.55 $26.37 $26.50 $26.50 66,210
2025-02-07 $26.60 $26.66 $26.34 $26.34 $26.34 53,244
2025-02-06 $26.39 $26.54 $26.38 $26.49 $26.49 69,586
2025-02-05 $26.45 $26.56 $26.30 $26.45 $26.45 65,556
2025-02-04 $26.38 $26.65 $26.38 $26.58 $26.58 475,334
2025-02-03 $26.14 $26.44 $26.11 $26.32 $26.32 145,388
2025-01-31 $26.70 $26.76 $26.45 $26.45 $26.45 70,238
2025-01-30 $26.49 $26.76 $26.49 $26.67 $26.67 122,884
2025-01-29 $26.42 $26.52 $26.36 $26.45 $26.45 76,118
2025-01-28 $26.33 $26.40 $26.23 $26.37 $26.37 89,502
2025-01-27 $26.27 $26.40 $26.19 $26.35 $26.35 94,312
2025-01-24 $26.37 $26.58 $26.36 $26.44 $26.44 131,530
2025-01-23 $26.19 $26.33 $26.13 $26.28 $26.28 164,827
2025-01-22 $26.16 $26.19 $26.04 $26.07 $26.07 124,943
2025-01-21 $25.96 $26.10 $25.89 $26.10 $26.10 99,791
2025-01-17 $25.71 $25.98 $25.71 $25.88 $25.88 67,199
2025-01-16 $25.56 $25.70 $25.56 $25.59 $25.59 179,326
2025-01-15 $25.65 $25.72 $25.54 $25.71 $25.71 99,598
2025-01-14 $25.35 $25.41 $25.27 $25.35 $25.35 108,791
2025-01-13 $25.00 $25.14 $25.00 $25.08 $25.08 92,217
2025-01-10 $25.42 $25.54 $25.15 $25.21 $25.21 102,568
2025-01-08 $25.77 $25.77 $25.55 $25.64 $25.64 65,367
2025-01-07 $25.97 $26.02 $25.74 $25.83 $25.83 58,968
2025-01-06 $25.88 $25.97 $25.78 $25.79 $25.79 100,383
2025-01-03 $25.83 $25.83 $25.66 $25.78 $25.78 59,576
2025-01-02 $25.85 $25.85 $25.63 $25.68 $25.68 87,918
2024-12-31 $25.86 $25.92 $25.75 $25.83 $25.83 298,889
2024-12-30 $25.87 $25.90 $25.77 $25.86 $25.86 149,425
2024-12-27 $25.80 $25.97 $25.75 $25.84 $25.84 79,594
2024-12-26 $25.82 $26.09 $25.82 $26.02 $26.02 102,704
2024-12-24 $25.85 $25.97 $25.85 $25.96 $25.96 46,785
2024-12-23 $25.85 $25.94 $25.72 $25.79 $25.79 114,187
2024-12-20 $25.72 $26.00 $25.71 $25.86 $25.86 215,252
2024-12-19 $25.63 $25.81 $25.63 $25.70 $25.70 197,077
2024-12-18 $26.02 $26.12 $25.39 $25.42 $25.42 178,044
2024-12-17 $26.10 $26.28 $25.99 $26.20 $26.20 130,839
2024-12-16 $27.80 $27.93 $27.76 $27.76 $26.33 102,088
2024-12-13 $28.07 $28.07 $27.87 $27.94 $26.50 50,471
2024-12-12 $28.18 $28.25 $27.96 $28.07 $26.62 69,629
2024-12-11 $28.31 $28.37 $28.09 $28.31 $26.85 126,486
2024-12-10 $28.47 $28.59 $28.36 $28.39 $26.93 522,951
2024-12-09 $28.55 $28.95 $28.55 $28.70 $27.22 99,122
2024-12-06 $27.89 $28.00 $27.77 $27.79 $26.36 85,660
2024-12-05 $27.73 $27.92 $27.70 $27.79 $26.36 118,770
2024-12-04 $27.60 $27.66 $27.44 $27.59 $26.17 299,439
2024-12-03 $27.42 $27.50 $27.35 $27.49 $26.07 144,369
2024-12-02 $27.14 $27.39 $27.11 $27.35 $25.94 217,519
2024-11-29 $27.12 $27.16 $26.75 $27.09 $27.09 104,655
2024-11-27 $27.40 $27.42 $27.14 $27.24 $27.24 56,765
2024-11-26 $27.49 $27.50 $27.27 $27.35 $27.35 102,725
2024-11-25 $27.61 $27.61 $27.36 $27.48 $27.48 56,422
2024-11-22 $27.27 $27.56 $27.23 $27.49 $27.49 108,727
2024-11-21 $27.51 $27.56 $27.39 $27.47 $27.47 53,355
2024-11-20 $27.49 $27.49 $27.36 $27.44 $27.44 27,555
2024-11-19 $27.53 $27.60 $27.48 $27.54 $27.54 69,587
2024-11-18 $27.38 $27.63 $27.38 $27.57 $27.57 57,571
2024-11-15 $27.15 $27.25 $27.13 $27.14 $27.14 52,401
2024-11-14 $27.17 $27.20 $26.97 $27.01 $27.01 146,124
2024-11-13 $27.32 $27.39 $27.14 $27.22 $27.22 112,749
2024-11-12 $27.45 $27.45 $27.17 $27.28 $27.28 127,729
2024-11-11 $27.74 $27.78 $27.61 $27.70 $27.70 59,624
2024-11-08 $28.19 $28.25 $27.80 $28.02 $28.02 67,386
2024-11-07 $28.70 $28.84 $28.59 $28.70 $28.70 60,570
2024-11-06 $27.96 $28.33 $27.80 $28.19 $28.19 114,973
2024-11-05 $28.36 $28.49 $28.26 $28.48 $28.48 27,080
2024-11-04 $28.16 $28.28 $28.00 $28.07 $28.07 76,007
2024-11-01 $28.30 $28.30 $27.93 $27.99 $27.99 55,276
2024-10-31 $27.85 $27.94 $27.75 $27.89 $27.89 33,803
2024-10-30 $27.94 $27.95 $27.78 $27.85 $27.85 57,081
2024-10-29 $28.28 $28.28 $28.01 $28.07 $28.07 35,346
2024-10-28 $28.24 $28.34 $28.19 $28.33 $28.33 29,672
2024-10-25 $28.32 $28.32 $27.99 $28.04 $28.04 50,193
2024-10-24 $28.15 $28.27 $27.95 $28.26 $28.26 31,809
2024-10-23 $28.22 $28.22 $27.96 $28.07 $28.07 40,872
2024-10-22 $28.25 $28.39 $28.21 $28.38 $28.38 62,774
2024-10-21 $28.32 $28.35 $28.15 $28.30 $28.30 25,315
2024-10-18 $28.50 $28.50 $28.32 $28.36 $28.36 31,945
2024-10-17 $28.14 $28.19 $28.02 $28.14 $28.14 31,240
2024-10-16 $28.43 $28.53 $28.38 $28.41 $28.41 63,317
2024-10-15 $28.35 $28.37 $28.04 $28.04 $28.04 63,687
2024-10-14 $28.58 $28.78 $28.58 $28.69 $28.69 35,810
2024-10-11 $28.43 $28.63 $28.30 $28.57 $28.57 38,979
2024-10-10 $28.41 $28.60 $28.24 $28.49 $28.49 26,466
2024-10-09 $28.13 $28.41 $28.13 $28.24 $28.24 195,663
2024-10-08 $29.00 $29.00 $28.41 $28.70 $28.70 85,617
2024-10-07 $29.50 $29.70 $29.42 $29.70 $29.70 91,429
2024-10-04 $29.21 $29.31 $29.12 $29.27 $29.27 86,397
2024-10-03 $29.19 $29.29 $29.09 $29.22 $29.22 39,643
2024-10-02 $29.74 $29.85 $29.57 $29.76 $29.76 171,043
2024-10-01 $28.73 $28.89 $28.66 $28.87 $28.87 86,041
2024-09-30 $28.85 $28.94 $28.62 $28.70 $28.70 115,108
2024-09-27 $28.92 $29.07 $28.77 $28.80 $28.80 117,091
2024-09-26 $28.84 $28.96 $28.62 $28.81 $28.81 91,716
2024-09-25 $28.38 $28.38 $28.03 $28.05 $28.05 186,957
2024-09-24 $28.73 $29.20 $28.73 $29.05 $28.23 184,839
2024-09-23 $27.87 $28.05 $27.81 $27.94 $27.16 73,619
2024-09-20 $27.89 $27.89 $27.62 $27.67 $27.67 49,141
2024-09-19 $27.75 $27.85 $27.57 $27.74 $27.74 68,909
2024-09-18 $27.52 $27.72 $27.28 $27.39 $27.39 54,276
2024-09-17 $27.50 $27.58 $27.35 $27.41 $27.41 41,456
2024-09-16 $27.36 $27.46 $27.28 $27.37 $27.37 37,404
2024-09-13 $27.22 $27.31 $27.15 $27.25 $27.25 50,587
2024-09-12 $26.93 $27.07 $26.80 $26.97 $26.97 35,642
2024-09-11 $26.66 $26.76 $26.44 $26.74 $26.74 31,284
2024-09-10 $26.87 $26.87 $26.53 $26.63 $26.63 72,548
2024-09-09 $26.86 $26.95 $26.83 $26.90 $26.90 30,851
2024-09-06 $27.19 $27.37 $26.68 $26.84 $26.84 78,842
2024-09-05 $27.25 $27.27 $27.10 $27.17 $27.17 98,082
2024-09-04 $27.08 $27.33 $27.02 $27.25 $27.25 54,452
2024-09-03 $27.39 $27.51 $27.01 $27.13 $27.13 86,284
2024-08-30 $27.55 $27.60 $27.39 $27.48 $27.48 30,690
2024-08-29 $27.65 $27.69 $27.57 $27.66 $27.66 43,405
2024-08-28 $27.77 $27.80 $27.64 $27.69 $27.69 36,895
2024-08-27 $27.89 $28.00 $27.87 $27.95 $27.95 56,217
2024-08-26 $27.87 $27.99 $27.82 $27.85 $27.85 90,500
2024-08-23 $27.54 $27.90 $27.47 $27.84 $27.84 73,157
2024-08-22 $27.56 $27.56 $27.26 $27.27 $27.27 50,337
2024-08-21 $27.58 $27.68 $27.56 $27.67 $27.67 77,369
2024-08-20 $27.57 $27.61 $27.39 $27.51 $27.51 40,604
2024-08-19 $27.40 $27.68 $27.40 $27.67 $27.67 83,985
2024-08-16 $27.16 $27.30 $27.09 $27.22 $27.22 30,801
2024-08-15 $27.04 $27.26 $27.04 $27.12 $27.12 33,584
2024-08-14 $26.95 $27.01 $26.86 $26.93 $26.93 53,586
2024-08-13 $26.83 $27.06 $26.80 $27.01 $27.01 69,199
2024-08-12 $26.75 $26.86 $26.73 $26.75 $26.75 48,108
2024-08-09 $26.42 $26.58 $26.37 $26.57 $26.57 72,056
2024-08-08 $26.29 $26.49 $26.21 $26.44 $26.44 48,455
2024-08-07 $26.38 $26.51 $26.03 $26.05 $26.05 46,901
2024-08-06 $25.70 $25.98 $25.67 $25.87 $25.87 41,826
2024-08-05 $25.53 $25.79 $25.32 $25.71 $25.71 298,025
2024-08-02 $26.63 $26.63 $26.37 $26.51 $26.51 103,934
2024-08-01 $26.96 $27.02 $26.52 $26.59 $26.59 93,684
2024-07-31 $26.94 $27.05 $26.87 $26.99 $26.99 62,242
2024-07-30 $26.66 $26.66 $26.55 $26.65 $26.65 48,426
2024-07-29 $26.75 $26.79 $26.56 $26.71 $26.71 100,072
2024-07-26 $26.69 $26.80 $26.68 $26.76 $26.76 48,314
2024-07-25 $26.58 $26.68 $26.50 $26.55 $26.55 79,531
2024-07-24 $26.80 $26.93 $26.65 $26.73 $26.73 67,225
2024-07-23 $27.07 $27.07 $26.82 $26.87 $26.87 112,678
2024-07-22 $27.09 $27.27 $27.02 $27.07 $27.07 61,845
2024-07-19 $27.07 $27.12 $26.89 $26.89 $26.89 56,306
2024-07-18 $27.44 $27.44 $27.08 $27.11 $27.11 59,466
2024-07-17 $27.54 $27.61 $27.37 $27.38 $27.38 95,781
2024-07-16 $27.59 $27.77 $27.55 $27.67 $27.67 106,244
2024-07-15 $27.76 $27.76 $27.62 $27.68 $27.68 95,164
2024-07-12 $27.86 $27.88 $27.75 $27.80 $27.80 31,232
2024-07-11 $27.77 $27.85 $27.62 $27.64 $27.64 92,318
2024-07-10 $27.63 $27.63 $27.48 $27.50 $27.50 57,265
2024-07-09 $27.60 $27.71 $27.55 $27.64 $27.64 25,269
2024-07-08 $27.67 $27.71 $27.60 $27.61 $27.61 40,504
2024-07-05 $27.84 $27.85 $27.66 $27.83 $27.83 38,592
2024-07-03 $27.65 $27.83 $27.65 $27.79 $27.79 34,541
2024-07-02 $27.36 $27.42 $27.23 $27.39 $27.39 77,710
2024-07-01 $27.34 $27.45 $27.20 $27.23 $27.23 206,277
2024-06-28 $27.27 $27.36 $27.15 $27.18 $27.18 43,045
2024-06-27 $27.21 $27.21 $26.96 $27.05 $27.05 129,033
2024-06-26 $27.10 $27.17 $27.04 $27.10 $27.10 33,656
2024-06-25 $27.34 $27.40 $27.17 $27.22 $27.22 72,713
2024-06-24 $27.40 $27.56 $27.39 $27.50 $27.50 72,482
2024-06-21 $27.34 $27.41 $27.30 $27.30 $27.30 68,496
2024-06-20 $27.34 $27.49 $27.34 $27.42 $27.42 404,044
2024-06-18 $27.07 $27.34 $27.07 $27.28 $27.28 99,285
2024-06-17 $27.03 $27.03 $26.87 $26.95 $26.95 208,476
2024-06-14 $26.89 $27.05 $26.88 $26.97 $26.97 94,449
2024-06-13 $27.06 $27.16 $26.91 $27.01 $27.01 58,493
2024-06-12 $27.29 $27.48 $27.10 $27.12 $27.12 69,325
2024-06-11 $27.29 $27.37 $27.06 $27.21 $27.21 72,820
2024-06-10 $28.24 $28.25 $28.12 $28.22 $27.50 48,076
2024-06-07 $28.51 $28.62 $28.25 $28.25 $27.53 67,181
2024-06-06 $28.53 $28.68 $28.53 $28.60 $27.87 54,765
2024-06-05 $28.44 $28.48 $28.36 $28.43 $27.71 119,962
2024-06-04 $28.29 $28.47 $28.20 $28.30 $27.58 100,795
2024-06-03 $28.69 $28.75 $28.56 $28.74 $28.01 278,340
2024-05-31 $28.72 $28.72 $28.43 $28.49 $27.76 546,137
2024-05-30 $28.71 $28.75 $28.60 $28.65 $27.92 49,510
2024-05-29 $28.98 $28.98 $28.74 $28.79 $28.06 65,875
2024-05-28 $29.29 $29.29 $29.10 $29.13 $28.39 206,548
2024-05-24 $29.17 $29.22 $29.11 $29.18 $28.44 61,082
2024-05-23 $29.30 $29.34 $28.96 $29.00 $28.26 93,915
2024-05-22 $29.51 $29.51 $29.30 $29.32 $28.57 60,817
2024-05-21 $29.50 $29.70 $29.50 $29.60 $28.85 79,894
2024-05-20 $29.41 $29.49 $29.34 $29.48 $28.73 35,691
2024-05-17 $29.27 $29.46 $29.22 $29.45 $28.70 76,971
2024-05-16 $29.13 $29.27 $29.13 $29.22 $28.48 83,705
2024-05-15 $28.82 $28.90 $28.66 $28.85 $28.12 58,526
2024-05-14 $28.77 $28.82 $28.71 $28.78 $28.05 102,929
2024-05-13 $28.61 $28.82 $28.57 $28.77 $28.04 94,003
2024-05-10 $28.57 $28.64 $28.31 $28.41 $27.69 223,823
2024-05-09 $28.04 $28.22 $27.96 $28.09 $27.38 211,420
2024-05-08 $27.88 $28.04 $27.86 $27.97 $27.26 39,855
2024-05-07 $28.11 $28.16 $28.01 $28.06 $27.35 42,243
2024-05-06 $28.02 $28.20 $28.01 $28.08 $27.37 73,834
2024-05-03 $28.02 $28.08 $27.85 $27.95 $27.24 104,318
2024-05-02 $27.40 $27.66 $27.30 $27.64 $26.94 107,363
2024-05-01 $27.07 $27.32 $27.02 $27.12 $26.43 39,639
2024-04-30 $27.17 $27.29 $27.03 $27.06 $26.37 46,019
2024-04-29 $27.08 $27.47 $27.08 $27.43 $26.73 96,279
2024-04-26 $26.90 $26.98 $26.88 $26.97 $26.97 46,882
2024-04-25 $26.49 $26.62 $26.40 $26.60 $26.60 62,672
2024-04-24 $26.54 $26.61 $26.44 $26.53 $26.53 71,077
2024-04-23 $26.41 $26.60 $26.32 $26.56 $26.56 91,109
2024-04-22 $26.45 $26.52 $26.27 $26.52 $26.52 152,842
2024-04-19 $26.33 $26.49 $26.33 $26.48 $26.48 54,839
2024-04-18 $26.46 $26.46 $26.23 $26.28 $26.28 31,185
2024-04-17 $26.44 $26.49 $26.20 $26.31 $26.31 56,017
2024-04-16 $26.14 $26.21 $26.07 $26.13 $26.13 81,515
2024-04-15 $26.52 $26.62 $26.33 $26.38 $26.38 86,541
2024-04-12 $26.72 $26.74 $26.40 $26.46 $26.46 46,679
2024-04-11 $26.86 $26.91 $26.71 $26.79 $26.79 23,446
2024-04-10 $26.72 $26.87 $26.63 $26.69 $26.69 43,188
2024-04-09 $26.91 $26.98 $26.81 $26.90 $26.90 76,496
2024-04-08 $26.40 $26.63 $26.40 $26.63 $26.63 41,143
2024-04-05 $26.27 $26.27 $26.11 $26.18 $26.18 58,731
2024-04-04 $26.48 $26.70 $26.26 $26.35 $26.35 87,392
2024-04-03 $26.16 $26.37 $26.15 $26.26 $26.26 69,600
2024-04-02 $26.29 $26.35 $26.20 $26.26 $26.26 71,924
2024-04-01 $26.07 $26.25 $25.99 $26.08 $26.08 81,843
2024-03-28 $26.14 $26.23 $26.08 $26.16 $26.16 108,159
2024-03-27 $26.02 $26.28 $26.02 $26.24 $26.24 84,375
2024-03-26 $26.16 $26.17 $26.02 $26.03 $26.03 60,814
2024-03-25 $26.32 $26.32 $26.18 $26.30 $26.30 54,144
2024-03-22 $26.30 $26.30 $26.12 $26.15 $26.15 82,840
2024-03-21 $26.66 $26.66 $26.43 $26.48 $26.48 50,193
2024-03-20 $26.32 $26.67 $26.29 $26.64 $26.53 64,182
2024-03-19 $26.33 $26.39 $26.24 $26.36 $26.25 135,648
2024-03-18 $26.56 $26.56 $26.27 $26.32 $26.21 95,013
2024-03-15 $26.52 $26.60 $26.30 $26.40 $26.29 69,671
2024-03-14 $26.92 $26.97 $26.62 $26.66 $26.55 56,942
2024-03-13 $26.92 $27.00 $26.89 $26.95 $26.84 74,538
2024-03-12 $27.09 $27.19 $27.00 $27.16 $27.05 61,117
2024-03-11 $27.01 $27.05 $26.95 $26.95 $26.84 70,449
2024-03-08 $27.07 $27.19 $27.05 $27.06 $26.95 44,188
2024-03-07 $26.99 $27.07 $26.93 $27.07 $26.96 66,649
2024-03-06 $26.91 $26.94 $26.81 $26.84 $26.73 73,630
2024-03-05 $26.59 $26.66 $26.50 $26.59 $26.48 64,776
2024-03-04 $26.61 $26.69 $26.46 $26.49 $26.38 130,311
2024-03-01 $26.44 $26.59 $26.43 $26.53 $26.53 89,671
2024-02-29 $26.28 $26.31 $26.16 $26.16 $26.16 192,523
2024-02-28 $26.32 $26.35 $26.20 $26.21 $26.21 68,640
2024-02-27 $26.54 $26.60 $26.49 $26.56 $26.56 42,892
2024-02-26 $26.52 $26.58 $26.41 $26.41 $26.41 58,082
2024-02-23 $26.75 $26.75 $26.61 $26.66 $26.66 131,388
2024-02-22 $26.83 $26.83 $26.69 $26.72 $26.72 72,691
2024-02-21 $26.52 $26.59 $26.40 $26.57 $26.57 227,771
2024-02-20 $26.54 $26.66 $26.50 $26.60 $26.60 89,166
2024-02-16 $26.24 $26.44 $26.06 $26.34 $26.34 81,669
2024-02-15 $26.00 $26.18 $26.00 $26.09 $26.09 56,907
2024-02-14 $25.88 $26.01 $25.85 $25.94 $25.94 86,650
2024-02-13 $25.92 $25.98 $25.54 $25.60 $25.60 93,478
2024-02-12 $25.94 $26.18 $25.94 $26.07 $26.07 100,889
2024-02-09 $26.03 $26.13 $25.96 $26.04 $26.04 61,805
2024-02-08 $26.30 $26.30 $26.16 $26.17 $26.17 109,528
2024-02-07 $26.36 $26.48 $26.33 $26.40 $26.40 128,112
2024-02-06 $26.15 $26.40 $26.13 $26.37 $26.37 98,915
2024-02-05 $25.71 $25.84 $25.66 $25.76 $25.76 120,959
2024-02-02 $25.86 $25.86 $25.72 $25.76 $25.76 96,163
2024-02-01 $25.96 $26.07 $25.91 $26.00 $26.00 47,987
2024-01-31 $25.96 $26.14 $25.86 $25.86 $25.86 54,282
2024-01-30 $25.97 $25.99 $25.81 $25.92 $25.92 95,034
2024-01-29 $26.13 $26.23 $26.07 $26.14 $26.14 148,304
2024-01-26 $25.97 $26.13 $25.97 $26.09 $26.09 212,155
2024-01-25 $26.01 $26.04 $25.87 $25.95 $25.95 69,613
2024-01-24 $25.96 $26.08 $25.82 $25.82 $25.82 72,841
2024-01-23 $25.32 $25.42 $25.24 $25.37 $25.37 59,361
2024-01-22 $25.34 $25.46 $25.25 $25.36 $25.36 88,381
2024-01-19 $25.40 $25.54 $25.33 $25.53 $25.53 55,298
2024-01-18 $25.33 $25.45 $25.27 $25.39 $25.39 82,883
2024-01-17 $25.39 $25.46 $25.25 $25.36 $25.36 257,982
2024-01-16 $25.96 $26.07 $25.67 $25.68 $25.68 77,613
2024-01-12 $26.30 $26.35 $26.14 $26.14 $26.14 39,240
2024-01-11 $26.07 $26.09 $25.86 $26.02 $26.02 89,064
2024-01-10 $26.04 $26.09 $25.91 $25.98 $25.98 189,847
2024-01-09 $26.19 $26.28 $26.10 $26.10 $26.10 76,046
2024-01-08 $26.33 $26.51 $26.29 $26.46 $26.46 160,223
2024-01-05 $26.44 $26.63 $26.44 $26.51 $26.51 188,813
2024-01-04 $26.37 $26.43 $26.30 $26.30 $26.30 43,526
2024-01-03 $26.16 $26.40 $26.16 $26.30 $26.30 76,903
2024-01-02 $26.36 $26.47 $26.25 $26.31 $26.31 61,288
2023-12-29 $26.46 $26.65 $26.46 $26.49 $26.49 159,482
2023-12-28 $26.51 $26.74 $26.47 $26.49 $26.49 94,878
2023-12-27 $26.47 $26.48 $26.39 $26.40 $26.40 122,669
2023-12-26 $26.29 $26.47 $26.29 $26.40 $26.40 89,751
2023-12-22 $26.16 $26.25 $26.11 $26.13 $26.13 101,210
2023-12-21 $25.89 $26.15 $25.86 $26.09 $26.09 99,210
2023-12-20 $25.87 $26.12 $25.50 $25.50 $25.50 127,798
2023-12-19 $26.65 $26.70 $26.58 $26.65 $25.89 79,835
2023-12-18 $26.46 $26.55 $26.37 $26.41 $25.66 110,132
2023-12-15 $26.38 $26.39 $26.23 $26.23 $25.48 49,009
2023-12-14 $26.32 $26.52 $26.27 $26.47 $25.72 120,098
2023-12-13 $25.60 $26.07 $25.51 $26.06 $25.32 105,314
2023-12-12 $25.55 $25.63 $25.51 $25.60 $25.60 76,042
2023-12-11 $25.52 $25.64 $25.52 $25.59 $25.59 274,464
2023-12-08 $25.50 $25.67 $25.47 $25.53 $25.53 88,177
2023-12-07 $25.66 $25.69 $25.59 $25.61 $25.61 40,082
2023-12-06 $25.85 $25.86 $25.60 $25.66 $25.66 64,329
2023-12-05 $25.51 $25.70 $25.48 $25.60 $25.60 70,103
2023-12-04 $25.77 $25.94 $25.62 $25.66 $25.66 77,810
2023-12-01 $25.50 $25.94 $25.50 $25.89 $25.89 96,737
2023-11-30 $25.46 $25.57 $25.40 $25.49 $25.49 106,440
2023-11-29 $25.66 $25.75 $25.55 $25.56 $25.56 71,405
2023-11-28 $25.61 $25.84 $25.61 $25.78 $25.78 123,737
2023-11-27 $25.49 $25.54 $25.40 $25.48 $25.48 135,097
2023-11-24 $25.47 $25.61 $25.47 $25.55 $25.55 53,305
2023-11-22 $25.62 $25.64 $25.40 $25.50 $25.50 80,698
2023-11-21 $25.63 $25.69 $25.53 $25.57 $25.57 110,341
2023-11-20 $25.51 $25.75 $25.45 $25.69 $25.69 86,476
2023-11-17 $25.30 $25.38 $25.27 $25.27 $25.27 237,294
2023-11-16 $25.20 $25.29 $25.10 $25.21 $25.21 98,941
2023-11-15 $25.32 $25.44 $25.22 $25.35 $25.35 281,973
2023-11-14 $25.00 $25.25 $25.00 $25.25 $25.25 101,289
2023-11-13 $24.46 $24.57 $24.44 $24.54 $24.54 65,985
2023-11-10 $24.28 $24.40 $24.25 $24.40 $24.40 56,480
2023-11-09 $24.37 $24.45 $24.13 $24.21 $24.21 75,607
2023-11-08 $24.49 $24.49 $24.32 $24.38 $24.38 78,265
2023-11-07 $24.48 $24.52 $24.40 $24.49 $24.49 58,743
2023-11-06 $24.62 $24.62 $24.53 $24.59 $24.59 48,711
2023-11-03 $24.36 $24.59 $24.36 $24.58 $24.58 29,949
2023-11-02 $24.06 $24.25 $24.06 $24.25 $24.25 138,689
2023-11-01 $23.55 $23.80 $23.51 $23.80 $23.80 286,905
2023-10-31 $23.40 $23.52 $23.37 $23.49 $23.49 94,338
2023-10-30 $23.61 $23.61 $23.34 $23.42 $23.42 47,357
2023-10-27 $23.63 $23.63 $23.31 $23.33 $23.33 54,343
2023-10-26 $23.26 $23.42 $23.21 $23.39 $23.39 107,746
2023-10-25 $23.43 $23.46 $23.30 $23.32 $23.32 176,718
2023-10-24 $23.35 $23.59 $23.35 $23.54 $23.54 53,140
2023-10-23 $23.25 $23.42 $23.16 $23.27 $23.27 59,111
2023-10-20 $23.48 $23.55 $23.38 $23.40 $23.40 197,708
2023-10-19 $23.66 $23.76 $23.60 $23.60 $23.60 33,900
2023-10-18 $23.90 $23.90 $23.66 $23.67 $23.67 55,874
2023-10-17 $23.86 $24.14 $23.86 $24.04 $24.04 104,407
2023-10-16 $23.97 $24.13 $23.96 $24.07 $24.07 132,365
2023-10-13 $23.88 $24.00 $23.77 $23.95 $23.95 125,979
2023-10-12 $24.08 $24.08 $23.69 $23.73 $23.73 57,341
2023-10-11 $23.93 $24.17 $23.87 $24.01 $24.01 54,754
2023-10-10 $23.54 $23.76 $23.54 $23.76 $23.76 76,910
2023-10-09 $23.26 $23.37 $23.13 $23.36 $23.36 36,640
2023-10-06 $22.94 $23.30 $22.93 $23.22 $23.22 105,029
2023-10-05 $23.05 $23.08 $22.86 $22.96 $22.96 178,319
2023-10-04 $23.14 $23.23 $23.03 $23.12 $23.12 124,200
2023-10-03 $23.32 $23.42 $23.08 $23.10 $23.10 322,927
2023-10-02 $23.70 $23.72 $23.50 $23.55 $23.55 167,844
2023-09-29 $23.92 $23.93 $23.75 $23.82 $23.82 108,491
2023-09-28 $23.58 $23.76 $23.55 $23.75 $23.75 195,635
2023-09-27 $23.77 $23.77 $23.45 $23.55 $23.55 186,934
2023-09-26 $23.82 $23.98 $23.66 $23.70 $23.70 143,084
2023-09-25 $24.71 $24.84 $24.63 $24.84 $24.13 113,965
2023-09-22 $25.20 $25.35 $24.95 $25.17 $25.17 181,924
2023-09-21 $24.80 $24.80 $24.64 $24.64 $24.64 79,285
2023-09-20 $25.19 $25.29 $25.05 $25.08 $25.08 81,234
2023-09-19 $25.09 $25.10 $24.96 $25.01 $25.01 38,499
2023-09-18 $24.99 $25.04 $24.90 $25.02 $25.02 54,531
2023-09-15 $25.13 $25.15 $24.98 $25.00 $25.00 37,367
2023-09-14 $24.96 $25.11 $24.96 $25.06 $25.06 193,669
2023-09-13 $24.71 $24.81 $24.68 $24.70 $24.70 37,176
2023-09-12 $24.55 $24.68 $24.54 $24.61 $24.61 51,314
2023-09-11 $24.76 $24.76 $24.65 $24.73 $24.73 45,470
2023-09-08 $24.60 $24.66 $24.55 $24.61 $24.61 49,412
2023-09-07 $24.56 $24.57 $24.47 $24.51 $24.51 46,029
2023-09-06 $24.78 $24.90 $24.69 $24.74 $24.74 43,417
2023-09-05 $24.82 $24.85 $24.73 $24.73 $24.73 52,667
2023-09-01 $24.73 $24.83 $24.65 $24.73 $24.73 67,224
2023-08-31 $24.67 $24.67 $24.47 $24.52 $24.52 67,313
2023-08-30 $24.90 $24.92 $24.82 $24.87 $24.87 48,086
2023-08-29 $24.74 $24.96 $24.69 $24.91 $24.91 46,037
2023-08-28 $24.60 $24.70 $24.50 $24.70 $24.70 78,881
2023-08-25 $24.53 $24.59 $24.35 $24.50 $24.50 52,926
2023-08-24 $24.63 $24.63 $24.43 $24.48 $24.48 64,631
2023-08-23 $24.47 $24.67 $24.44 $24.62 $24.62 85,601
2023-08-22 $24.34 $24.34 $24.19 $24.25 $24.25 63,271
2023-08-21 $24.04 $24.06 $23.95 $24.01 $24.01 72,006
2023-08-18 $23.98 $24.13 $23.98 $24.12 $24.12 37,506
2023-08-17 $24.38 $24.38 $24.07 $24.12 $24.12 94,937
2023-08-16 $24.21 $24.33 $24.13 $24.13 $24.13 44,797
2023-08-15 $24.36 $24.36 $24.17 $24.23 $24.23 38,870
2023-08-14 $24.49 $24.49 $24.28 $24.40 $24.40 97,260
2023-08-11 $24.75 $24.76 $24.60 $24.66 $24.66 62,302
2023-08-10 $25.00 $25.07 $24.83 $24.89 $24.89 44,219
2023-08-09 $24.93 $24.93 $24.77 $24.82 $24.82 63,816
2023-08-08 $24.80 $24.86 $24.66 $24.86 $24.86 40,284
2023-08-07 $25.10 $25.10 $24.94 $25.01 $25.01 41,229
2023-08-04 $25.15 $25.26 $24.99 $25.02 $25.02 28,228
2023-08-03 $25.09 $25.10 $24.95 $25.01 $25.01 61,376
2023-08-02 $25.29 $25.33 $25.06 $25.15 $25.15 54,312
2023-08-01 $25.66 $25.69 $25.52 $25.53 $25.53 48,436
2023-07-31 $25.86 $25.98 $25.86 $25.98 $25.98 91,146
2023-07-28 $25.81 $25.88 $25.75 $25.83 $25.83 75,397
2023-07-27 $25.80 $25.80 $25.45 $25.46 $25.46 70,293
2023-07-26 $25.61 $25.86 $25.61 $25.81 $25.81 98,447
2023-07-25 $25.67 $25.72 $25.61 $25.70 $25.70 115,901
2023-07-24 $25.16 $25.45 $25.16 $25.43 $25.43 44,058
2023-07-21 $25.07 $25.07 $24.98 $25.03 $25.03 45,547
2023-07-20 $25.05 $25.05 $24.88 $24.95 $24.95 40,602
2023-07-19 $25.07 $25.10 $24.95 $25.02 $25.02 41,949
2023-07-18 $24.95 $25.05 $24.89 $24.99 $24.99 43,757
2023-07-17 $24.89 $25.00 $24.80 $24.96 $24.96 67,522
2023-07-14 $25.06 $25.07 $24.97 $25.02 $25.02 72,531
2023-07-13 $24.99 $25.10 $24.99 $25.04 $25.04 82,553
2023-07-12 $24.75 $24.93 $24.75 $24.87 $24.87 70,878
2023-07-11 $24.35 $24.57 $24.32 $24.55 $24.55 78,085
2023-07-10 $24.32 $24.44 $24.30 $24.41 $24.41 162,196
2023-07-07 $24.28 $24.59 $24.28 $24.53 $24.53 76,231
2023-07-06 $24.37 $24.47 $24.13 $24.24 $24.24 104,780
2023-07-05 $24.66 $24.72 $24.55 $24.65 $24.65 154,697
2023-07-03 $24.77 $24.88 $24.74 $24.78 $24.78 45,768
2023-06-30 $24.51 $24.53 $24.31 $24.50 $24.50 82,252
2023-06-29 $24.16 $24.27 $24.16 $24.25 $24.25 61,676
2023-06-28 $24.37 $24.37 $24.24 $24.30 $24.30 57,479
2023-06-27 $24.55 $24.56 $24.39 $24.44 $24.44 57,386
2023-06-26 $24.35 $24.47 $24.34 $24.38 $24.38 70,391
2023-06-23 $24.25 $24.34 $24.20 $24.24 $24.24 70,753
2023-06-22 $24.61 $24.63 $24.51 $24.59 $24.59 55,787
2023-06-21 $24.67 $24.79 $24.63 $24.76 $24.76 40,947
2023-06-20 $24.71 $24.75 $24.59 $24.71 $24.71 61,831
2023-06-16 $24.98 $24.98 $24.81 $24.91 $24.91 74,374
2023-06-15 $24.89 $25.04 $24.86 $24.99 $24.99 82,340
2023-06-14 $24.55 $24.84 $24.55 $24.82 $24.82 99,150
2023-06-13 $24.60 $24.66 $24.48 $24.53 $24.53 239,076
2023-06-12 $24.45 $24.53 $24.39 $24.48 $24.48 71,769
2023-06-09 $24.40 $24.58 $24.37 $24.51 $24.51 159,959
2023-06-08 $24.20 $24.32 $24.20 $24.28 $24.28 54,640
2023-06-07 $24.06 $24.18 $23.96 $23.99 $23.99 51,577
2023-06-06 $24.65 $24.94 $24.65 $24.89 $24.02 64,935
2023-06-05 $24.68 $24.80 $24.65 $24.72 $23.86 58,518
2023-06-02 $24.61 $24.72 $24.60 $24.72 $24.72 114,938
2023-06-01 $23.94 $24.22 $23.90 $24.18 $24.18 68,455
2023-05-31 $24.01 $24.02 $23.77 $23.93 $23.93 123,186
2023-05-30 $24.44 $24.44 $24.11 $24.15 $24.15 68,445
2023-05-26 $24.38 $24.54 $24.33 $24.49 $24.49 51,246
2023-05-25 $24.41 $24.44 $24.21 $24.27 $24.27 122,036
2023-05-24 $24.64 $24.64 $24.44 $24.51 $24.51 66,752
2023-05-23 $24.94 $24.94 $24.71 $24.73 $24.73 48,545
2023-05-22 $24.94 $24.99 $24.88 $24.95 $24.95 76,305
2023-05-19 $24.89 $24.91 $24.78 $24.84 $24.84 137,981
2023-05-18 $24.92 $24.92 $24.78 $24.89 $24.89 78,559
2023-05-17 $24.93 $25.01 $24.80 $24.91 $24.91 84,210
2023-05-16 $25.11 $25.16 $24.95 $24.96 $24.96 51,833
2023-05-15 $25.05 $25.21 $24.96 $25.20 $25.20 48,025
2023-05-12 $24.99 $25.00 $24.84 $24.90 $24.90 65,836
2023-05-11 $25.00 $25.08 $24.84 $25.06 $25.06 172,112
2023-05-10 $25.42 $25.48 $25.22 $25.36 $25.36 63,889
2023-05-09 $25.22 $25.37 $25.20 $25.29 $25.29 70,095
2023-05-08 $25.46 $25.46 $25.27 $25.27 $25.27 76,499
2023-05-05 $25.01 $25.29 $24.97 $25.24 $25.24 59,528
2023-05-04 $24.93 $25.01 $24.82 $24.92 $24.92 71,660
2023-05-03 $24.80 $24.97 $24.74 $24.77 $24.77 111,256
2023-05-02 $24.93 $24.95 $24.58 $24.73 $24.73 105,917
2023-05-01 $25.08 $25.24 $25.03 $25.03 $25.03 78,832
2023-04-28 $24.95 $25.15 $24.95 $25.12 $25.12 43,466
2023-04-27 $24.74 $24.98 $24.74 $24.92 $24.92 53,346
2023-04-26 $24.78 $24.80 $24.58 $24.64 $24.64 74,222
2023-04-25 $24.63 $24.69 $24.53 $24.57 $24.57 135,236
2023-04-24 $24.90 $25.00 $24.87 $25.00 $25.00 105,351
2023-04-21 $25.00 $25.16 $24.88 $24.93 $24.93 102,413
2023-04-20 $25.13 $25.29 $25.13 $25.17 $25.17 41,747
2023-04-19 $25.27 $25.29 $25.15 $25.15 $25.15 67,925
2023-04-18 $25.55 $25.66 $25.47 $25.56 $25.56 266,470
2023-04-17 $25.50 $25.52 $25.38 $25.48 $25.48 46,929
2023-04-14 $25.39 $25.64 $25.32 $25.49 $25.49 142,420
2023-04-13 $25.42 $25.56 $25.42 $25.47 $25.47 141,289
2023-04-12 $25.37 $25.40 $25.22 $25.25 $25.25 75,068
2023-04-11 $25.03 $25.25 $25.03 $25.18 $25.18 89,613
2023-04-10 $24.54 $24.65 $24.53 $24.64 $24.64 57,173
2023-04-06 $24.48 $24.63 $24.43 $24.55 $24.55 191,391
2023-04-05 $24.68 $24.68 $24.41 $24.55 $24.55 76,700
2023-04-04 $24.65 $24.76 $24.62 $24.68 $24.68 75,594
2023-04-03 $24.52 $24.63 $24.52 $24.57 $24.57 88,851
2023-03-31 $24.68 $24.72 $24.48 $24.54 $24.54 97,295
2023-03-30 $24.65 $24.66 $24.48 $24.64 $24.64 71,441
2023-03-29 $24.29 $24.35 $24.21 $24.30 $24.30 51,864
2023-03-28 $24.06 $24.21 $24.06 $24.20 $24.20 97,671
2023-03-27 $23.94 $23.98 $23.78 $23.97 $23.97 155,925
2023-03-24 $23.78 $23.97 $23.73 $23.93 $23.93 61,654
2023-03-23 $24.25 $24.32 $23.92 $24.01 $24.01 76,437
2023-03-22 $24.04 $24.34 $23.98 $24.06 $23.97 135,754
2023-03-21 $24.05 $24.10 $23.89 $23.96 $23.87 111,589
2023-03-20 $23.96 $24.04 $23.87 $23.91 $23.82 47,250
2023-03-17 $24.18 $24.22 $23.99 $24.03 $23.94 135,721
2023-03-16 $23.97 $24.26 $23.93 $24.22 $24.13 84,528
2023-03-15 $24.07 $24.11 $23.84 $24.01 $23.92 412,052
2023-03-14 $24.50 $24.54 $24.30 $24.40 $24.31 219,760
2023-03-13 $24.32 $24.56 $24.30 $24.36 $24.27 211,668
2023-03-10 $24.80 $24.81 $24.50 $24.58 $24.49 165,300
2023-03-09 $25.05 $25.07 $24.73 $24.80 $24.71 72,013
2023-03-08 $25.04 $25.15 $25.00 $25.13 $25.04 80,663
2023-03-07 $25.10 $25.12 $24.76 $24.85 $24.76 61,530
2023-03-06 $25.19 $25.25 $25.07 $25.14 $25.05 193,279
2023-03-03 $25.10 $25.22 $25.03 $25.22 $25.22 86,306
2023-03-02 $24.89 $24.99 $24.81 $24.92 $24.92 166,968
2023-03-01 $24.91 $25.05 $24.78 $25.05 $25.05 72,782
2023-02-28 $24.61 $24.69 $24.43 $24.43 $24.43 143,541
2023-02-27 $24.70 $24.73 $24.55 $24.61 $24.61 153,330
2023-02-24 $24.87 $24.89 $24.54 $24.61 $24.61 116,119
2023-02-23 $25.30 $25.32 $25.02 $25.17 $25.17 52,615
2023-02-22 $25.19 $25.19 $25.01 $25.17 $25.17 326,843
2023-02-21 $25.26 $25.42 $25.12 $25.18 $25.18 132,404
2023-02-17 $25.14 $25.26 $25.10 $25.22 $25.22 134,543
2023-02-16 $25.05 $25.31 $25.01 $25.21 $25.21 153,557
2023-02-15 $25.04 $25.15 $24.95 $25.14 $25.14 93,507
2023-02-14 $25.25 $25.36 $25.11 $25.21 $25.21 137,125
2023-02-13 $25.10 $25.25 $25.05 $25.22 $25.22 90,643
2023-02-10 $25.10 $25.10 $24.89 $24.98 $24.98 85,820
2023-02-09 $25.36 $25.38 $24.95 $25.02 $25.02 209,389
2023-02-08 $25.39 $25.45 $25.10 $25.37 $25.37 163,449
2023-02-07 $25.39 $25.53 $25.21 $25.35 $25.35 104,812
2023-02-06 $25.30 $25.35 $25.14 $25.33 $25.33 114,448
2023-02-03 $25.65 $25.77 $25.43 $25.45 $25.45 244,285
2023-02-02 $26.23 $26.23 $25.95 $25.99 $25.99 232,889
2023-02-01 $26.06 $26.19 $25.83 $26.08 $26.08 185,192
2023-01-31 $26.01 $26.18 $25.93 $26.09 $26.09 195,724
2023-01-30 $26.00 $26.07 $25.87 $25.87 $25.87 286,378
2023-01-27 $26.35 $26.36 $26.18 $26.21 $26.21 177,274
2023-01-26 $26.34 $26.47 $26.26 $26.46 $26.46 238,329
2023-01-25 $25.96 $26.20 $25.87 $26.20 $26.20 676,872
2023-01-24 $25.81 $25.95 $25.72 $25.91 $25.91 505,240
2023-01-23 $25.80 $25.95 $25.72 $25.83 $25.83 156,622
2023-01-20 $25.65 $25.79 $25.58 $25.76 $25.76 152,746
2023-01-19 $25.48 $25.69 $25.40 $25.61 $25.61 227,784
2023-01-18 $25.90 $25.90 $25.40 $25.40 $25.40 194,029
2023-01-17 $25.50 $25.51 $25.41 $25.49 $25.49 138,464
2023-01-13 $25.43 $25.55 $25.41 $25.54 $25.54 131,515
2023-01-12 $25.50 $25.66 $25.27 $25.52 $25.52 226,717
2023-01-11 $25.19 $25.42 $25.16 $25.42 $25.42 216,143
2023-01-10 $24.98 $25.14 $24.85 $25.13 $25.13 120,344
2023-01-09 $24.88 $25.00 $24.79 $24.91 $24.91 164,217
2023-01-06 $24.67 $24.93 $24.52 $24.93 $24.93 156,960
2023-01-05 $24.21 $24.37 $24.14 $24.34 $24.34 186,280
2023-01-04 $24.04 $24.26 $23.94 $24.23 $24.23 242,974
2023-01-03 $24.30 $24.34 $24.00 $24.06 $24.06 182,379
2022-12-30 $24.30 $24.41 $24.08 $24.12 $24.12 196,966
2022-12-29 $24.46 $24.55 $24.37 $24.37 $24.37 160,954
2022-12-28 $24.37 $24.40 $24.14 $24.21 $24.21 125,688
2022-12-27 $24.22 $24.40 $24.11 $24.35 $24.35 171,355
2022-12-23 $24.27 $24.35 $24.16 $24.22 $24.22 121,745
2022-12-22 $24.21 $24.24 $23.94 $24.16 $24.16 216,044
2022-12-21 $24.16 $24.30 $24.12 $24.30 $24.30 164,420
2022-12-20 $24.00 $24.19 $24.00 $24.04 $24.04 289,750
2022-12-19 $23.75 $23.82 $23.66 $23.74 $23.74 275,245
2022-12-16 $23.72 $23.78 $23.60 $23.64 $23.64 142,311
2022-12-15 $23.86 $23.92 $23.67 $23.72 $23.72 261,823
2022-12-14 $23.83 $24.05 $23.80 $23.97 $23.97 294,533
2022-12-13 $24.35 $24.43 $24.01 $24.06 $24.06 200,072
2022-12-12 $24.92 $24.92 $24.60 $24.85 $24.11 140,780
2022-12-09 $24.93 $25.12 $24.92 $24.92 $24.18 129,401
2022-12-08 $25.20 $25.20 $24.92 $24.98 $24.24 112,849
2022-12-07 $25.00 $25.04 $24.88 $24.96 $24.22 151,079
2022-12-06 $25.01 $25.07 $24.87 $25.05 $24.31 142,548
2022-12-05 $25.18 $25.26 $24.89 $24.90 $24.16 242,030
2022-12-02 $25.12 $25.26 $25.09 $25.22 $24.47 147,581
2022-12-01 $25.29 $25.36 $25.07 $25.17 $24.42 272,099
2022-11-30 $25.11 $25.35 $25.00 $25.32 $24.57 342,248
2022-11-29 $24.68 $24.85 $24.68 $24.83 $24.09 91,822
2022-11-28 $24.33 $24.47 $24.28 $24.33 $23.61 134,196
2022-11-25 $24.55 $24.60 $24.35 $24.40 $23.68 65,210
2022-11-23 $23.86 $24.27 $23.86 $24.27 $23.55 275,267
2022-11-22 $24.00 $24.05 $23.88 $23.97 $23.26 118,951
2022-11-21 $23.85 $23.98 $23.73 $23.98 $23.27 110,951
2022-11-18 $23.95 $23.98 $23.72 $23.81 $23.11 108,216
2022-11-17 $23.62 $23.95 $23.58 $23.89 $23.18 243,862
2022-11-16 $24.45 $24.47 $24.04 $24.07 $23.36 136,383
2022-11-15 $24.91 $24.93 $24.49 $24.60 $23.87 178,977
2022-11-14 $24.46 $24.69 $24.39 $24.49 $23.76 120,274
2022-11-11 $24.27 $24.54 $24.26 $24.44 $23.72 293,034
2022-11-10 $24.04 $24.04 $23.72 $23.88 $23.17 237,288
2022-11-09 $23.96 $24.08 $23.70 $23.70 $23.00 186,704
2022-11-08 $23.79 $24.13 $23.78 $24.02 $23.31 136,133
2022-11-07 $24.11 $24.12 $23.76 $23.83 $23.12 166,706
2022-11-04 $23.95 $24.08 $23.75 $24.07 $23.36 352,523
2022-11-03 $22.87 $23.23 $22.85 $23.18 $22.49 268,236
2022-11-02 $23.18 $23.39 $22.95 $23.00 $22.32 244,231
2022-11-01 $23.24 $23.26 $22.95 $23.16 $22.47 291,473
2022-10-31 $22.54 $23.00 $22.50 $23.00 $22.32 206,724
2022-10-28 $22.81 $22.85 $22.69 $22.82 $22.14 93,405
2022-10-27 $22.96 $23.14 $22.92 $23.04 $22.36 139,517
2022-10-26 $22.90 $23.17 $22.90 $22.97 $22.29 174,901
2022-10-25 $22.90 $23.06 $22.82 $22.93 $22.25 224,594
2022-10-24 $23.16 $23.16 $22.92 $23.01 $22.33 135,210
2022-10-21 $23.13 $23.72 $23.13 $23.67 $22.97 108,602
2022-10-20 $23.15 $23.39 $23.09 $23.18 $22.49 92,682
2022-10-19 $23.10 $23.15 $22.94 $23.03 $22.35 220,728
2022-10-18 $23.38 $23.38 $23.00 $23.23 $22.54 202,209
2022-10-17 $23.09 $23.24 $23.00 $23.08 $22.40 206,559
2022-10-14 $23.13 $23.14 $22.60 $22.60 $22.60 209,745
2022-10-13 $22.70 $23.21 $22.57 $23.05 $23.05 285,866
2022-10-12 $23.00 $23.03 $22.90 $22.98 $22.98 380,982
2022-10-11 $23.13 $23.32 $22.98 $23.02 $23.02 140,011
2022-10-10 $23.48 $23.48 $23.22 $23.32 $23.32 105,722
2022-10-07 $23.61 $23.63 $23.40 $23.43 $23.43 144,559
2022-10-06 $23.92 $24.00 $23.76 $23.82 $23.82 222,853
2022-10-05 $23.77 $23.99 $23.63 $23.88 $23.88 188,272
2022-10-04 $23.92 $24.12 $23.81 $23.89 $23.89 377,176
2022-10-03 $23.15 $23.63 $23.09 $23.60 $23.60 241,635
2022-09-30 $22.64 $22.84 $22.59 $22.68 $22.68 285,524
2022-09-29 $22.63 $22.63 $22.29 $22.56 $22.56 277,992
2022-09-28 $22.87 $23.03 $22.77 $22.94 $22.94 319,903
2022-09-27 $23.13 $23.22 $22.88 $22.94 $22.94 158,174
2022-09-26 $23.25 $23.32 $22.91 $22.94 $22.94 218,060
2022-09-23 $24.75 $24.76 $24.38 $24.51 $23.71 194,536
2022-09-22 $25.08 $25.25 $24.96 $25.22 $24.40 143,865
2022-09-21 $25.20 $25.29 $24.98 $25.01 $24.19 102,176
2022-09-20 $25.20 $25.30 $25.18 $25.29 $24.47 146,544
2022-09-19 $25.08 $25.44 $25.01 $25.41 $24.58 96,935
2022-09-16 $25.29 $25.37 $25.17 $25.37 $25.37 114,803
2022-09-15 $25.66 $25.70 $25.47 $25.51 $25.51 317,409
2022-09-14 $25.79 $25.88 $25.63 $25.78 $25.78 62,554
2022-09-13 $25.99 $26.08 $25.61 $25.65 $25.65 107,086
2022-09-12 $26.50 $26.63 $26.48 $26.52 $26.52 118,246
2022-09-09 $25.99 $26.26 $25.99 $26.24 $26.24 123,709
2022-09-08 $25.70 $25.80 $25.53 $25.67 $25.67 91,166
2022-09-07 $25.53 $25.86 $25.50 $25.81 $25.81 141,927
2022-09-06 $25.89 $25.89 $25.62 $25.67 $25.67 146,851
2022-09-02 $25.73 $25.90 $25.64 $25.69 $25.69 95,706
2022-09-01 $25.58 $25.70 $25.37 $25.70 $25.70 405,086
2022-08-31 $25.76 $25.81 $25.54 $25.65 $25.65 277,215
2022-08-30 $26.09 $26.09 $25.62 $25.68 $25.68 108,808
2022-08-29 $26.08 $26.25 $26.03 $26.14 $26.14 113,354
2022-08-26 $26.42 $26.50 $26.06 $26.11 $26.11 93,911
2022-08-25 $26.26 $26.36 $26.02 $26.33 $26.33 347,864
2022-08-24 $26.20 $26.27 $26.07 $26.17 $26.17 110,037
2022-08-23 $26.01 $26.38 $26.01 $26.33 $26.33 143,078
2022-08-22 $25.98 $26.00 $25.81 $25.95 $25.95 212,431
2022-08-19 $26.13 $26.13 $25.88 $25.99 $25.99 338,192
2022-08-18 $26.47 $26.47 $26.16 $26.29 $26.29 412,198
2022-08-17 $26.45 $26.55 $26.25 $26.45 $26.45 630,891
2022-08-16 $26.41 $26.54 $26.39 $26.45 $26.45 154,250
2022-08-15 $26.28 $26.35 $26.16 $26.31 $26.31 238,661
2022-08-12 $26.34 $26.67 $26.33 $26.63 $26.63 156,931
2022-08-11 $26.37 $26.52 $26.12 $26.22 $26.22 588,511
2022-08-10 $26.37 $26.46 $26.27 $26.29 $26.29 75,626
2022-08-09 $26.23 $26.25 $25.98 $26.08 $26.08 74,908
2022-08-08 $26.09 $26.24 $25.98 $26.08 $26.08 50,557
2022-08-05 $25.53 $26.00 $25.45 $25.89 $25.89 234,167
2022-08-04 $25.36 $25.68 $25.25 $25.66 $25.66 278,483
2022-08-03 $25.26 $25.29 $25.05 $25.28 $25.28 100,516
2022-08-02 $25.59 $25.62 $25.20 $25.20 $25.20 100,122
2022-08-01 $25.64 $25.74 $25.41 $25.59 $25.59 112,019
2022-07-29 $25.77 $25.89 $25.59 $25.88 $25.88 128,687
2022-07-28 $25.98 $26.01 $25.62 $25.93 $25.93 104,029
2022-07-27 $25.53 $25.88 $25.47 $25.85 $25.85 83,201
2022-07-26 $25.52 $25.77 $25.32 $25.44 $25.44 429,225
2022-07-25 $25.32 $25.60 $25.32 $25.46 $25.46 183,862
2022-07-22 $25.42 $25.42 $25.00 $25.11 $25.11 172,567
2022-07-21 $25.22 $25.30 $25.09 $25.30 $25.30 124,004
2022-07-20 $25.23 $25.35 $25.13 $25.25 $25.25 87,067
2022-07-19 $25.22 $25.47 $25.22 $25.31 $25.31 377,461
2022-07-18 $25.17 $25.32 $24.97 $25.01 $25.01 66,803
2022-07-15 $24.69 $24.85 $24.45 $24.78 $24.78 164,509
2022-07-14 $24.86 $24.86 $24.47 $24.62 $24.62 413,454
2022-07-13 $25.13 $25.36 $25.00 $25.20 $25.20 167,554
2022-07-12 $25.26 $25.52 $25.26 $25.31 $25.31 143,221
2022-07-11 $25.55 $25.59 $25.32 $25.51 $25.51 92,242
2022-07-08 $26.20 $26.20 $25.78 $26.02 $26.02 134,701
2022-07-07 $25.71 $26.07 $25.71 $26.05 $26.05 124,688
2022-07-06 $25.35 $25.48 $25.16 $25.38 $25.38 323,561
2022-07-05 $25.53 $25.57 $25.24 $25.47 $25.47 180,265
2022-07-01 $26.32 $26.32 $26.02 $26.22 $26.22 98,408
2022-06-30 $26.54 $26.75 $26.27 $26.60 $26.60 187,905
2022-06-29 $26.80 $27.06 $26.74 $26.87 $26.87 86,602
2022-06-28 $26.95 $27.12 $26.62 $26.71 $26.71 151,347
2022-06-27 $26.67 $26.92 $26.67 $26.79 $26.79 150,109
2022-06-24 $26.37 $26.65 $26.31 $26.54 $26.54 129,126
2022-06-23 $26.54 $26.66 $26.30 $26.42 $26.42 89,566
2022-06-22 $26.53 $26.70 $26.45 $26.50 $26.50 97,112
2022-06-21 $26.95 $27.15 $26.95 $26.99 $26.99 112,309
2022-06-17 $26.92 $26.92 $26.45 $26.56 $26.56 146,313
2022-06-16 $27.06 $27.06 $26.66 $26.78 $26.78 374,860
2022-06-15 $27.32 $27.77 $27.17 $27.60 $27.60 130,926
2022-06-14 $27.28 $27.33 $27.04 $27.20 $27.20 87,716
2022-06-13 $27.49 $27.65 $27.20 $27.26 $27.26 380,274
2022-06-10 $28.34 $28.41 $28.12 $28.28 $28.28 132,973
2022-06-09 $29.01 $29.07 $28.71 $28.75 $28.75 172,617
2022-06-08 $30.09 $30.10 $29.77 $29.79 $29.15 340,519
2022-06-07 $30.02 $30.15 $29.92 $30.15 $29.50 108,238
2022-06-06 $30.65 $30.79 $30.11 $30.13 $29.48 111,668
2022-06-03 $30.54 $30.64 $30.40 $30.50 $29.84 85,377
2022-06-02 $30.38 $30.79 $30.38 $30.78 $30.12 173,712
2022-06-01 $30.59 $30.65 $30.26 $30.38 $29.73 108,818
2022-05-31 $30.82 $30.82 $30.39 $30.43 $29.77 241,752
2022-05-27 $30.20 $30.35 $30.16 $30.30 $29.65 88,645
2022-05-26 $29.87 $30.30 $29.87 $30.15 $29.50 99,961
2022-05-25 $29.91 $30.24 $29.91 $30.14 $29.49 179,083
2022-05-24 $30.08 $30.26 $29.84 $30.16 $29.51 93,759
2022-05-23 $30.23 $30.50 $30.20 $30.40 $29.75 254,243
2022-05-20 $29.99 $30.06 $29.62 $29.98 $29.33 107,258
2022-05-19 $29.30 $30.00 $29.30 $29.79 $29.15 80,819
2022-05-18 $29.61 $29.76 $29.21 $29.21 $28.58 121,055
2022-05-17 $29.89 $29.95 $29.72 $29.90 $29.26 157,032
2022-05-16 $29.24 $29.53 $29.24 $29.47 $28.84 152,497
2022-05-13 $28.84 $29.25 $28.84 $29.18 $28.55 132,799
2022-05-12 $28.50 $28.77 $28.30 $28.60 $27.98 277,432
2022-05-11 $29.02 $29.24 $28.69 $28.74 $28.12 192,250
2022-05-10 $29.23 $29.25 $28.66 $28.88 $28.26 151,397
2022-05-09 $29.14 $29.29 $28.87 $28.94 $28.32 193,995
2022-05-06 $29.63 $29.88 $29.44 $29.72 $29.08 215,432
2022-05-05 $30.43 $30.43 $29.69 $30.03 $29.38 342,640
2022-05-04 $30.26 $31.03 $30.11 $31.03 $30.36 276,629
2022-05-03 $30.45 $30.67 $30.41 $30.61 $29.95 201,380
2022-05-02 $30.21 $30.66 $29.79 $30.03 $29.38 77,737
2022-04-29 $30.94 $31.08 $30.46 $30.47 $29.81 95,479
2022-04-28 $30.32 $30.60 $30.08 $30.51 $29.85 226,757
2022-04-27 $29.94 $30.38 $29.94 $30.21 $29.56 243,979
2022-04-26 $30.21 $30.33 $29.83 $29.89 $29.25 174,441
2022-04-25 $30.50 $30.66 $29.88 $30.40 $29.75 168,471
2022-04-22 $31.44 $31.90 $30.95 $31.04 $30.37 161,021
2022-04-21 $32.14 $32.23 $31.39 $31.48 $30.80 118,919
2022-04-20 $32.26 $32.47 $32.14 $32.25 $31.56 121,063
2022-04-19 $32.42 $32.61 $32.27 $32.41 $31.71 100,700
2022-04-18 $32.48 $32.80 $32.48 $32.71 $32.01 77,649
2022-04-14 $32.71 $32.77 $32.50 $32.62 $31.92 91,147
2022-04-13 $32.51 $32.72 $32.51 $32.63 $31.93 64,178
2022-04-12 $32.88 $32.91 $32.44 $32.47 $31.77 102,098
2022-04-11 $32.90 $33.00 $32.75 $32.75 $32.04 64,018
2022-04-08 $33.25 $33.46 $33.14 $33.36 $32.64 94,712
2022-04-07 $33.06 $33.17 $32.83 $33.09 $32.38 281,322
2022-04-06 $33.57 $33.63 $33.25 $33.49 $32.77 239,797
2022-04-05 $34.01 $34.03 $33.51 $33.59 $32.87 77,044
2022-04-04 $34.17 $34.23 $34.01 $34.16 $33.42 318,226
2022-04-01 $33.25 $33.60 $33.25 $33.59 $32.87 177,340
2022-03-31 $32.97 $32.97 $32.66 $32.70 $32.00 386,114
2022-03-30 $32.90 $33.03 $32.70 $32.77 $32.06 169,242
2022-03-29 $32.48 $32.49 $32.21 $32.44 $31.74 221,334
2022-03-28 $32.61 $32.61 $32.33 $32.55 $31.85 162,919
2022-03-25 $32.57 $32.79 $32.50 $32.75 $32.04 165,337
2022-03-24 $32.55 $32.63 $32.43 $32.57 $31.87 109,647
2022-03-23 $32.60 $33.00 $32.51 $32.80 $31.85 114,597
2022-03-22 $32.59 $32.77 $32.36 $32.47 $31.53 108,921
2022-03-21 $32.13 $32.19 $31.97 $32.17 $31.24 114,454
2022-03-18 $31.70 $32.47 $31.70 $32.40 $31.46 108,916
2022-03-17 $31.99 $32.07 $31.79 $32.06 $31.13 115,467
2022-03-16 $31.46 $32.02 $31.32 $32.01 $31.08 164,289
2022-03-15 $30.55 $30.74 $30.46 $30.68 $29.79 394,952
2022-03-14 $31.30 $31.39 $30.90 $30.98 $30.08 245,371
2022-03-11 $32.26 $32.50 $31.77 $31.79 $30.87 305,383
2022-03-10 $32.10 $32.32 $32.02 $32.29 $31.36 94,500
2022-03-09 $32.54 $32.57 $32.15 $32.42 $31.48 104,883
2022-03-08 $31.96 $32.10 $31.63 $31.75 $30.83 349,554
2022-03-07 $32.26 $32.58 $31.86 $31.95 $31.03 269,692
2022-03-04 $32.43 $32.78 $32.36 $32.72 $31.77 967,769
2022-03-03 $32.89 $32.99 $32.53 $32.65 $31.71 2,059,192
2022-03-02 $33.55 $33.62 $33.03 $33.28 $32.32 397,085
2022-03-01 $35.00 $35.24 $32.88 $33.45 $32.48 944,587
2022-02-28 $36.07 $36.49 $35.10 $35.56 $34.53 370,429
2022-02-25 $37.14 $37.56 $37.04 $37.49 $36.41 308,711
2022-02-24 $35.90 $37.05 $35.75 $36.85 $35.78 1,113,476
2022-02-23 $38.91 $38.91 $38.39 $38.49 $37.38 1,462,244
2022-02-22 $39.05 $39.25 $38.74 $39.05 $37.92 136,785
2022-02-18 $40.00 $40.08 $39.84 $39.85 $38.70 73,770
2022-02-17 $40.15 $40.17 $39.92 $40.01 $38.85 63,169
2022-02-16 $40.25 $40.68 $40.25 $40.57 $39.40 68,821
2022-02-15 $39.87 $40.22 $39.87 $40.19 $39.03 89,572
2022-02-14 $39.37 $39.57 $39.12 $39.33 $38.20 71,771
2022-02-11 $40.19 $40.26 $39.51 $39.63 $38.48 171,775
2022-02-10 $40.00 $40.56 $40.00 $40.16 $39.00 203,634
2022-02-09 $40.00 $40.22 $39.84 $40.19 $39.03 142,194
2022-02-08 $39.31 $39.67 $39.29 $39.63 $38.48 239,046
2022-02-07 $38.88 $39.20 $38.80 $39.08 $37.95 75,510
2022-02-04 $38.65 $38.84 $38.53 $38.74 $37.62 59,313
2022-02-03 $38.57 $38.74 $38.44 $38.67 $37.55 50,233
2022-02-02 $38.83 $38.89 $38.61 $38.80 $37.68 77,111
2022-02-01 $38.87 $38.87 $38.57 $38.75 $37.63 111,855
2022-01-31 $38.29 $38.68 $38.29 $38.64 $37.52 69,420
2022-01-28 $38.15 $38.20 $37.79 $38.14 $37.04 111,553
2022-01-27 $38.19 $38.30 $37.92 $38.06 $36.96 100,813
2022-01-26 $38.09 $38.17 $37.60 $37.63 $36.54 99,918
2022-01-25 $37.63 $38.23 $37.60 $38.07 $36.97 94,833
2022-01-24 $37.91 $37.99 $37.28 $37.96 $36.86 162,764
2022-01-21 $39.06 $39.15 $38.60 $38.76 $37.64 366,123
2022-01-20 $39.34 $39.67 $39.06 $39.06 $37.93 121,474
2022-01-19 $39.11 $39.20 $38.96 $39.02 $37.89 138,487
2022-01-18 $38.28 $38.51 $38.19 $38.30 $37.19 150,109
2022-01-14 $38.74 $38.94 $38.67 $38.90 $37.78 102,283
2022-01-13 $39.32 $39.32 $38.93 $38.99 $37.86 108,404
2022-01-12 $39.28 $39.54 $39.21 $39.48 $38.34 75,055
2022-01-11 $38.81 $39.27 $38.75 $39.15 $38.02 130,645
2022-01-10 $38.53 $38.60 $38.31 $38.60 $37.48 131,495
2022-01-07 $38.59 $38.70 $38.31 $38.58 $37.46 319,075
2022-01-06 $38.24 $38.46 $38.16 $38.38 $37.27 118,543
2022-01-05 $38.73 $38.91 $38.11 $38.14 $37.04 79,012
2022-01-04 $38.72 $38.83 $38.54 $38.74 $37.62 65,122
2022-01-03 $38.62 $38.82 $38.62 $38.76 $37.64 157,473
2021-12-31 $38.49 $38.67 $38.46 $38.50 $37.39 148,012
2021-12-30 $38.41 $38.61 $38.41 $38.55 $37.44 51,755
2021-12-29 $38.50 $38.57 $38.37 $38.48 $37.28 60,819
2021-12-28 $38.58 $38.64 $38.52 $38.63 $37.43 56,197
2021-12-27 $38.44 $38.75 $38.44 $38.75 $37.54 97,250
2021-12-23 $38.30 $38.33 $38.15 $38.29 $37.10 63,241
2021-12-22 $37.69 $38.02 $37.69 $37.99 $36.81 80,988
2021-12-21 $37.65 $37.82 $37.56 $37.75 $36.57 116,323
2021-12-20 $37.07 $37.39 $37.07 $37.39 $36.22 93,060
2021-12-17 $37.86 $37.94 $37.71 $37.75 $36.57 75,863
2021-12-16 $37.96 $38.05 $37.79 $38.00 $36.82 187,050
2021-12-15 $37.40 $37.52 $37.11 $37.47 $36.30 91,492
2021-12-14 $37.40 $37.54 $37.21 $37.40 $36.23 120,407
2021-12-13 $37.81 $37.81 $37.33 $37.40 $36.23 99,754
2021-12-10 $38.50 $38.53 $38.44 $38.46 $36.82 75,141
2021-12-09 $38.40 $38.59 $38.40 $38.54 $36.90 44,093
2021-12-08 $38.60 $38.65 $38.47 $38.59 $36.95 53,520
2021-12-07 $38.17 $38.45 $38.11 $38.43 $36.80 46,765
2021-12-06 $38.05 $38.23 $38.02 $38.07 $36.45 56,254
2021-12-03 $38.18 $38.19 $37.80 $38.03 $36.41 340,725
2021-12-02 $37.74 $37.93 $37.60 $37.78 $36.17 137,537
2021-12-01 $37.79 $37.93 $37.21 $37.22 $35.64 97,705
2021-11-30 $37.28 $37.42 $36.91 $37.21 $35.63 338,088
2021-11-29 $37.38 $37.38 $37.10 $37.19 $35.61 72,293
2021-11-26 $37.25 $37.27 $36.74 $36.80 $35.23 117,548
2021-11-24 $37.83 $38.00 $37.72 $37.93 $36.32 76,791
2021-11-23 $37.63 $38.00 $37.63 $37.97 $36.35 107,472
2021-11-22 $37.85 $37.85 $37.58 $37.58 $35.98 86,264
2021-11-19 $38.15 $38.22 $38.00 $38.00 $36.38 76,171
2021-11-18 $38.31 $38.31 $38.07 $38.20 $36.58 58,640
2021-11-17 $38.49 $38.51 $38.34 $38.41 $36.78 74,375
2021-11-16 $38.51 $38.55 $38.41 $38.47 $36.83 96,597
2021-11-15 $38.78 $38.78 $38.56 $38.66 $37.02 104,413
2021-11-12 $38.96 $38.98 $38.87 $38.91 $37.25 80,001
2021-11-11 $39.31 $39.40 $39.14 $39.26 $37.59 65,580
2021-11-10 $39.19 $39.23 $38.77 $38.83 $37.18 66,906
2021-11-09 $39.14 $39.18 $39.00 $39.05 $37.39 44,459
2021-11-08 $38.93 $39.08 $38.93 $39.05 $37.39 61,318
2021-11-05 $38.77 $38.82 $38.70 $38.76 $37.11 86,724
2021-11-04 $38.92 $38.94 $38.74 $38.77 $37.12 179,753
2021-11-03 $38.82 $39.14 $38.70 $39.11 $37.45 80,528
2021-11-02 $38.76 $38.76 $38.65 $38.71 $37.06 192,816
2021-11-01 $38.91 $39.08 $38.84 $39.03 $37.37 111,491
2021-10-29 $38.95 $39.02 $38.77 $38.88 $37.23 82,596
2021-10-28 $39.10 $39.14 $39.00 $39.12 $37.46 38,960
2021-10-27 $39.50 $39.51 $39.35 $39.35 $37.68 80,485
2021-10-26 $39.84 $39.92 $39.61 $39.65 $37.96 110,669
2021-10-25 $39.81 $39.97 $39.50 $39.87 $38.17 74,226
2021-10-22 $39.45 $39.76 $39.35 $39.56 $37.88 80,327
2021-10-21 $39.77 $39.77 $39.35 $39.43 $37.75 186,572
2021-10-20 $39.89 $40.09 $39.82 $39.99 $38.29 87,742
2021-10-19 $40.20 $40.20 $40.07 $40.09 $38.38 47,264
2021-10-18 $40.10 $40.21 $39.96 $40.11 $38.40 96,508
2021-10-15 $39.85 $40.12 $39.82 $40.03 $38.33 103,653
2021-10-14 $40.00 $40.00 $39.80 $39.91 $38.21 61,119
2021-10-13 $39.71 $40.00 $39.70 $39.95 $38.25 84,275
2021-10-12 $39.76 $39.85 $39.68 $39.79 $38.10 115,930
2021-10-11 $39.67 $39.83 $39.58 $39.62 $37.93 38,462
2021-10-08 $39.51 $39.58 $39.47 $39.50 $37.82 54,011
2021-10-07 $39.60 $39.60 $39.41 $39.46 $37.78 60,010
2021-10-06 $39.17 $39.41 $38.99 $39.41 $37.73 40,136
2021-10-05 $39.18 $39.31 $38.91 $39.21 $37.54 77,614
2021-10-04 $39.15 $39.19 $38.87 $38.90 $37.25 84,804
2021-10-01 $39.01 $39.17 $38.79 $39.11 $37.45 51,642
2021-09-30 $39.01 $39.18 $38.90 $38.90 $37.25 105,356
2021-09-29 $38.89 $38.92 $38.57 $38.60 $36.96 50,092
2021-09-28 $38.82 $39.17 $38.82 $38.90 $37.25 61,440
2021-09-27 $38.63 $38.85 $38.60 $38.76 $37.11 36,255
2021-09-24 $38.53 $38.74 $38.47 $38.63 $36.99 69,400
2021-09-23 $39.44 $39.70 $39.44 $39.63 $37.29 63,732
2021-09-22 $39.13 $39.38 $39.13 $39.19 $36.88 51,459
2021-09-21 $38.48 $38.70 $38.43 $38.62 $36.34 110,703
2021-09-20 $38.19 $38.40 $37.81 $38.02 $35.78 116,657
2021-09-17 $39.12 $39.14 $38.89 $38.98 $36.68 57,602
2021-09-16 $39.70 $39.71 $39.53 $39.66 $37.32 49,923
2021-09-15 $40.08 $40.23 $40.01 $40.17 $37.80 88,427
2021-09-14 $40.41 $40.41 $40.04 $40.14 $37.77 70,247
2021-09-13 $40.30 $40.50 $40.25 $40.44 $38.05 69,102
2021-09-10 $40.11 $40.11 $39.76 $39.76 $37.41 36,315
2021-09-09 $39.74 $39.85 $39.58 $39.81 $37.46 39,750
2021-09-08 $40.10 $40.18 $39.63 $39.77 $37.42 78,128
2021-09-07 $40.00 $40.17 $39.98 $40.05 $37.69 87,995
2021-09-03 $40.03 $40.12 $39.99 $40.05 $37.69 53,073
2021-09-02 $39.93 $40.04 $39.85 $39.85 $37.50 33,880
2021-09-01 $39.75 $39.93 $39.70 $39.85 $37.50 120,440
2021-08-31 $39.52 $39.64 $39.49 $39.62 $37.28 150,601
2021-08-30 $39.19 $39.27 $39.08 $39.27 $36.95 47,220
2021-08-27 $38.63 $39.07 $38.63 $39.03 $36.73 75,150
2021-08-26 $38.85 $38.85 $38.46 $38.46 $36.19 79,177
2021-08-25 $38.47 $38.82 $38.47 $38.78 $36.49 74,120
2021-08-24 $38.19 $38.39 $38.19 $38.35 $36.09 51,015
2021-08-23 $37.75 $38.00 $37.75 $37.87 $35.64 66,123
2021-08-20 $37.10 $37.51 $37.07 $37.49 $35.28 59,789
2021-08-19 $37.40 $37.53 $37.25 $37.47 $35.26 174,442
2021-08-18 $38.30 $38.30 $37.84 $37.84 $35.61 64,039
2021-08-17 $38.10 $38.27 $37.95 $38.08 $35.83 193,341
2021-08-16 $38.47 $38.47 $38.27 $38.42 $36.15 55,415
2021-08-13 $38.49 $38.53 $38.28 $38.49 $36.21 47,180
2021-08-12 $38.59 $38.62 $38.40 $38.50 $36.23 83,652
2021-08-11 $38.59 $38.63 $38.41 $38.60 $36.32 68,298
2021-08-10 $38.38 $38.40 $38.22 $38.25 $35.99 106,096
2021-08-09 $38.30 $38.49 $38.28 $38.32 $36.06 41,154
2021-08-06 $38.61 $38.61 $38.19 $38.27 $36.01 59,395
2021-08-05 $38.71 $38.71 $38.42 $38.54 $36.27 67,755
2021-08-04 $38.83 $38.86 $38.51 $38.56 $36.28 56,562
2021-08-03 $38.38 $38.78 $38.16 $38.74 $36.45 146,713
2021-08-02 $38.60 $38.79 $38.45 $38.50 $36.23 55,172
2021-07-30 $38.27 $38.49 $38.17 $38.19 $35.94 69,999
2021-07-29 $38.43 $38.55 $38.28 $38.46 $36.19 50,888
2021-07-28 $38.08 $38.37 $37.87 $38.30 $36.04 405,121
2021-07-27 $37.96 $37.96 $37.66 $37.89 $35.65 246,218
2021-07-26 $38.00 $38.10 $37.83 $38.09 $35.84 113,884
2021-07-23 $38.35 $38.35 $38.00 $38.07 $35.82 46,580
2021-07-22 $38.32 $38.47 $38.26 $38.43 $36.16 114,283
2021-07-21 $38.08 $38.21 $37.92 $38.18 $35.93 51,510
2021-07-20 $37.76 $38.01 $37.56 $37.93 $35.69 132,369
2021-07-19 $38.05 $38.05 $37.63 $37.70 $35.48 240,577
2021-07-16 $38.65 $38.66 $38.37 $38.44 $36.17 180,578
2021-07-15 $38.57 $38.65 $38.40 $38.48 $36.21 239,054
2021-07-14 $38.61 $38.67 $38.49 $38.57 $36.29 50,249
2021-07-13 $38.68 $38.83 $38.44 $38.48 $36.21 2,075,776
2021-07-12 $38.48 $38.66 $38.34 $38.62 $36.34 77,672
2021-07-09 $38.74 $38.74 $38.48 $38.70 $36.42 229,549
2021-07-08 $38.20 $38.28 $38.00 $38.16 $35.91 69,490
2021-07-07 $38.84 $38.84 $38.44 $38.64 $36.36 108,621
2021-07-06 $38.99 $38.99 $38.57 $38.64 $36.36 112,869
2021-07-02 $39.00 $39.05 $38.82 $39.03 $36.73 49,932
2021-07-01 $39.04 $39.04 $38.65 $38.78 $36.49 63,895
2021-06-30 $38.90 $38.95 $38.75 $38.85 $36.56 107,131
2021-06-29 $39.01 $39.01 $38.74 $38.89 $36.60 73,785
2021-06-28 $39.37 $39.37 $39.12 $39.18 $36.87 75,637
2021-06-25 $39.46 $39.61 $39.28 $39.36 $37.04 60,765
2021-06-24 $39.34 $39.36 $39.17 $39.34 $37.02 27,854
2021-06-23 $39.36 $39.45 $39.21 $39.26 $36.94 61,989
2021-06-22 $39.30 $39.38 $39.03 $39.34 $37.02 61,580
2021-06-21 $39.25 $39.37 $39.01 $39.37 $37.05 96,569
2021-06-18 $39.51 $39.56 $39.22 $39.25 $36.93 100,270
2021-06-17 $40.03 $40.03 $39.70 $39.80 $37.45 138,196
2021-06-16 $40.30 $40.38 $39.75 $39.89 $37.54 167,439
2021-06-15 $40.30 $40.30 $40.10 $40.22 $37.85 76,268
2021-06-14 $40.50 $40.66 $40.50 $40.57 $38.18 87,107
2021-06-11 $40.45 $40.66 $40.28 $40.36 $37.98 61,246
2021-06-10 $40.43 $40.43 $40.24 $40.39 $38.01 114,151
2021-06-09 $41.63 $41.63 $41.37 $41.40 $37.74 115,906
2021-06-08 $41.42 $41.46 $41.28 $41.44 $37.78 59,744
2021-06-07 $41.48 $41.48 $41.30 $41.42 $37.76 61,711
2021-06-04 $41.53 $41.58 $41.35 $41.57 $37.90 125,458
2021-06-03 $41.19 $41.30 $41.06 $41.19 $37.55 94,330
2021-06-02 $41.29 $41.54 $41.28 $41.52 $37.85 92,919
2021-06-01 $41.01 $41.16 $41.00 $41.14 $37.50 103,648
2021-05-28 $40.76 $40.76 $40.64 $40.70 $37.10 401,236
2021-05-27 $40.45 $40.62 $40.37 $40.62 $37.03 56,691
2021-05-26 $40.32 $40.45 $40.22 $40.45 $36.87 74,350
2021-05-25 $40.50 $40.50 $40.28 $40.32 $36.76 51,945
2021-05-24 $40.13 $40.22 $39.99 $40.15 $36.60 71,461
2021-05-21 $40.12 $40.12 $39.79 $39.82 $36.30 128,631
2021-05-20 $40.09 $40.13 $39.90 $40.03 $36.49 77,659
2021-05-19 $39.77 $40.05 $39.74 $39.95 $36.42 233,035
2021-05-18 $40.00 $40.28 $39.98 $40.14 $36.59 182,313
2021-05-17 $39.62 $39.81 $39.50 $39.77 $36.25 89,063
2021-05-14 $39.73 $39.92 $39.69 $39.92 $36.39 104,106
2021-05-13 $39.57 $39.68 $39.37 $39.58 $36.08 56,309
2021-05-12 $39.88 $39.90 $39.41 $39.45 $35.96 133,477
2021-05-11 $40.19 $40.38 $40.09 $40.30 $36.74 152,221
2021-05-10 $40.68 $40.79 $40.43 $40.50 $36.92 99,343
2021-05-07 $40.30 $40.72 $40.21 $40.68 $37.08 103,908
2021-05-06 $39.82 $40.19 $39.77 $40.19 $36.64 56,569
2021-05-05 $39.54 $39.78 $39.54 $39.73 $36.22 65,300
2021-05-04 $39.52 $39.52 $39.25 $39.45 $35.96 135,727
2021-05-03 $39.54 $39.76 $39.52 $39.65 $36.15 35,611
2021-04-30 $39.91 $39.91 $39.52 $39.55 $36.05 90,496
2021-04-29 $40.20 $40.22 $39.92 $40.19 $36.64 111,503
2021-04-28 $40.00 $40.17 $39.81 $40.01 $36.47 92,680
2021-04-27 $39.90 $39.90 $39.68 $39.72 $36.21 91,424
2021-04-26 $39.99 $40.04 $39.90 $39.95 $36.42 140,242
2021-04-23 $39.86 $39.93 $39.76 $39.90 $36.37 77,424
2021-04-22 $39.88 $39.88 $39.55 $39.69 $36.18 52,377
2021-04-21 $39.43 $39.83 $39.43 $39.83 $36.31 160,551
2021-04-20 $39.75 $39.81 $39.50 $39.55 $36.05 218,140
2021-04-19 $39.71 $39.74 $39.59 $39.69 $36.18 94,061
2021-04-16 $39.28 $39.67 $39.28 $39.58 $36.08 97,806
2021-04-15 $39.14 $39.36 $39.14 $39.28 $35.81 159,508
2021-04-14 $39.00 $39.25 $38.97 $39.09 $35.63 66,130
2021-04-13 $38.59 $38.98 $38.59 $38.86 $35.43 89,459
2021-04-12 $38.60 $38.76 $38.60 $38.68 $35.26 51,843
2021-04-09 $38.90 $38.96 $38.66 $38.73 $35.31 117,190
2021-04-08 $39.14 $39.14 $38.93 $39.00 $35.55 253,740
2021-04-07 $38.92 $39.00 $38.82 $38.86 $35.43 99,416
2021-04-06 $38.99 $39.05 $38.88 $38.98 $35.53 70,863
2021-04-05 $39.18 $39.18 $38.85 $39.01 $35.56 216,102
2021-04-01 $39.18 $39.25 $38.82 $38.93 $35.49 401,075
2021-03-31 $39.03 $39.21 $38.94 $39.18 $35.72 106,732
2021-03-30 $38.99 $39.14 $38.88 $39.14 $35.68 140,568
2021-03-29 $38.90 $39.08 $38.84 $39.05 $35.60 217,151
2021-03-26 $38.48 $38.82 $38.37 $38.82 $35.39 88,162
2021-03-25 $37.99 $38.27 $37.69 $38.22 $34.84 180,012
2021-03-24 $38.71 $38.79 $38.32 $38.32 $34.66 97,906
2021-03-23 $39.14 $39.19 $38.78 $38.78 $35.08 106,699
2021-03-22 $39.73 $39.73 $39.48 $39.53 $35.76 91,758
2021-03-19 $39.52 $39.86 $39.43 $39.79 $35.99 170,210
2021-03-18 $39.92 $40.01 $39.52 $39.56 $35.78 100,470
2021-03-17 $39.69 $40.21 $39.59 $40.13 $36.30 167,032
2021-03-16 $40.31 $40.31 $40.05 $40.19 $36.35 122,950
2021-03-15 $40.09 $40.29 $39.92 $40.29 $36.44 102,191
2021-03-12 $39.57 $40.00 $39.49 $40.00 $36.18 67,710
2021-03-11 $39.80 $40.15 $39.58 $39.90 $36.09 481,695
2021-03-10 $39.12 $39.30 $38.96 $39.26 $35.51 129,682
2021-03-09 $38.92 $39.14 $38.71 $38.93 $35.21 144,523
2021-03-08 $38.93 $39.03 $38.62 $38.67 $34.98 147,503
2021-03-05 $39.03 $39.27 $38.73 $39.08 $35.35 146,009
2021-03-04 $39.22 $39.60 $38.62 $38.62 $34.93 121,692
2021-03-03 $39.07 $39.27 $38.98 $39.09 $35.36 128,107
2021-03-02 $38.89 $39.28 $38.84 $39.11 $35.38 253,944
2021-03-01 $38.95 $39.23 $38.87 $39.02 $35.29 159,563
2021-02-26 $38.59 $38.61 $38.15 $38.28 $34.62 410,687
2021-02-25 $39.17 $39.43 $38.53 $38.61 $34.92 207,828
2021-02-24 $38.92 $39.22 $38.76 $39.18 $35.44 109,897
2021-02-23 $38.84 $39.32 $38.57 $39.20 $35.46 146,138
2021-02-22 $38.70 $39.09 $38.60 $38.81 $35.10 121,651
2021-02-19 $39.09 $39.19 $38.90 $39.04 $35.31 102,619
2021-02-18 $38.99 $39.00 $38.66 $38.93 $35.21 88,245
2021-02-17 $38.78 $39.12 $38.78 $39.09 $35.36 210,921
2021-02-16 $39.22 $39.28 $38.92 $39.08 $35.35 218,710
2021-02-12 $38.72 $39.04 $38.71 $38.96 $35.24 170,692
2021-02-11 $38.86 $38.92 $38.58 $38.71 $35.01 91,004
2021-02-10 $38.68 $38.83 $38.48 $38.57 $34.89 156,436
2021-02-09 $38.38 $38.62 $38.30 $38.57 $34.89 101,087
2021-02-08 $38.26 $38.50 $38.25 $38.48 $34.81 160,478
2021-02-05 $38.14 $38.39 $38.09 $38.39 $34.72 85,607
2021-02-04 $37.86 $37.96 $37.69 $37.93 $34.31 85,425
2021-02-03 $37.68 $37.81 $37.59 $37.66 $34.06 98,516
2021-02-02 $37.68 $37.68 $37.47 $37.55 $33.96 113,935
2021-02-01 $37.07 $37.27 $36.89 $37.18 $33.63 97,920
2021-01-29 $37.00 $37.03 $36.53 $36.57 $33.08 202,244
2021-01-28 $37.26 $37.51 $37.12 $37.39 $33.82 170,536
2021-01-27 $37.31 $37.51 $37.18 $37.24 $33.68 157,692
2021-01-26 $37.81 $37.90 $37.70 $37.86 $34.24 139,815
2021-01-25 $37.85 $37.87 $37.33 $37.57 $33.98 138,874
2021-01-22 $37.91 $38.02 $37.84 $37.93 $34.31 92,955
2021-01-21 $38.82 $38.82 $38.43 $38.60 $34.91 1,217,717
2021-01-20 $39.02 $39.02 $38.78 $38.87 $35.16 114,867
2021-01-19 $38.91 $38.91 $38.64 $38.71 $35.01 157,073
2021-01-15 $38.40 $38.51 $38.19 $38.29 $34.63 120,941
2021-01-14 $38.62 $38.98 $38.57 $38.80 $35.09 278,968
2021-01-13 $38.35 $38.58 $38.26 $38.40 $34.73 174,354
2021-01-12 $37.99 $38.42 $37.96 $38.37 $34.71 65,306
2021-01-11 $37.65 $37.92 $37.65 $37.76 $34.15 149,364
2021-01-08 $38.24 $38.35 $37.87 $38.29 $34.63 79,573
2021-01-07 $37.69 $37.79 $37.59 $37.76 $34.15 146,354
2021-01-06 $37.39 $37.83 $37.28 $37.53 $33.95 151,238
2021-01-05 $37.08 $37.51 $37.04 $37.39 $33.82 168,212
2021-01-04 $37.67 $37.77 $37.12 $37.19 $33.64 292,068
2020-12-31 $37.34 $37.34 $37.07 $37.23 $33.67 136,729
2020-12-30 $37.32 $37.40 $37.22 $37.26 $33.70 86,022
2020-12-29 $37.44 $37.50 $37.38 $37.47 $33.82 102,171
2020-12-28 $37.19 $37.40 $37.19 $37.34 $33.71 107,864
2020-12-24 $36.87 $37.08 $36.87 $36.99 $33.39 105,170
2020-12-23 $36.58 $36.84 $36.58 $36.78 $33.20 83,675
2020-12-22 $36.29 $36.43 $36.18 $36.21 $32.69 118,236
2020-12-21 $36.39 $36.59 $36.17 $36.43 $32.88 123,931
2020-12-18 $37.45 $37.54 $37.36 $37.45 $33.80 80,158
2020-12-17 $37.40 $37.48 $37.32 $37.42 $33.78 135,543
2020-12-16 $37.30 $37.49 $37.17 $37.38 $33.74 121,687
2020-12-15 $37.00 $37.25 $36.91 $37.21 $33.59 122,305
2020-12-14 $37.16 $37.24 $36.78 $36.78 $33.20 77,979
2020-12-11 $36.95 $37.16 $36.92 $37.10 $33.20 129,093
2020-12-10 $36.50 $37.11 $36.50 $37.08 $33.18 112,788
2020-12-09 $36.73 $36.84 $36.31 $36.50 $32.66 98,747
2020-12-08 $36.51 $36.71 $36.51 $36.62 $32.77 74,014
2020-12-07 $36.48 $36.70 $36.42 $36.50 $32.66 183,658
2020-12-04 $36.19 $36.40 $36.15 $36.31 $32.49 124,418
2020-12-03 $35.87 $36.16 $35.83 $35.92 $32.14 131,464
2020-12-02 $35.50 $35.73 $35.43 $35.63 $31.88 169,497
2020-12-01 $35.27 $35.53 $35.13 $35.40 $31.67 124,160
2020-11-30 $34.96 $34.98 $34.54 $34.59 $30.95 789,882
2020-11-27 $35.40 $35.57 $35.37 $35.42 $31.70 67,699
2020-11-25 $35.01 $35.24 $34.91 $35.20 $31.50 112,553
2020-11-24 $34.68 $35.07 $34.63 $35.06 $31.37 125,363
2020-11-23 $34.48 $34.50 $34.25 $34.31 $30.70 77,852
2020-11-20 $34.14 $34.27 $34.06 $34.11 $30.52 148,819
2020-11-19 $34.15 $34.38 $34.07 $34.34 $30.73 61,417
2020-11-18 $34.48 $34.60 $34.18 $34.18 $30.59 117,152
2020-11-17 $34.04 $34.46 $34.04 $34.37 $30.76 133,870
2020-11-16 $34.10 $34.25 $34.03 $34.23 $30.63 73,735
2020-11-13 $33.38 $33.70 $33.32 $33.65 $30.11 98,696
2020-11-12 $33.62 $33.67 $33.24 $33.30 $29.80 186,941
2020-11-11 $33.71 $33.90 $33.69 $33.83 $30.27 386,116
2020-11-10 $33.24 $33.51 $33.24 $33.34 $29.84 118,142
2020-11-09 $33.18 $33.27 $32.77 $32.80 $29.35 70,511
2020-11-06 $31.63 $31.95 $31.54 $31.84 $28.49 193,216
2020-11-05 $31.40 $31.70 $31.36 $31.67 $28.34 104,263
2020-11-04 $30.75 $31.28 $30.64 $31.09 $27.82 115,050
2020-11-03 $30.36 $30.55 $30.34 $30.40 $27.20 120,158
2020-11-02 $29.80 $29.95 $29.73 $29.94 $26.79 87,286
2020-10-30 $29.66 $29.75 $29.50 $29.70 $26.58 104,003
2020-10-29 $29.63 $29.90 $29.47 $29.75 $26.62 240,066
2020-10-28 $30.00 $30.02 $29.68 $29.72 $26.60 131,859
2020-10-27 $30.99 $30.99 $30.72 $30.76 $27.53 90,671
2020-10-26 $31.09 $31.14 $30.78 $31.01 $27.75 83,032
2020-10-23 $31.11 $31.31 $31.06 $31.27 $27.98 106,026
2020-10-22 $30.81 $30.97 $30.74 $30.92 $27.67 79,077
2020-10-21 $30.53 $30.78 $30.53 $30.60 $27.38 379,075
2020-10-20 $30.29 $30.58 $30.27 $30.44 $27.24 64,585
2020-10-19 $30.25 $30.42 $30.13 $30.19 $27.02 106,922
2020-10-16 $30.25 $30.28 $30.15 $30.18 $27.01 132,984
2020-10-15 $30.13 $30.26 $30.05 $30.23 $27.05 83,010
2020-10-14 $30.53 $30.56 $30.36 $30.39 $27.20 58,968
2020-10-13 $30.50 $30.60 $30.36 $30.47 $27.27 135,495
2020-10-12 $30.63 $30.81 $30.58 $30.74 $27.51 87,210
2020-10-09 $30.55 $30.77 $30.45 $30.62 $27.40 227,644
2020-10-08 $30.25 $30.49 $30.23 $30.45 $27.25 199,214
2020-10-07 $30.14 $30.29 $30.07 $30.25 $27.07 141,207
2020-10-06 $30.27 $30.35 $29.95 $30.04 $26.88 601,472
2020-10-05 $29.87 $30.11 $29.80 $30.05 $26.89 309,435
2020-10-02 $29.75 $30.11 $29.75 $29.90 $26.76 179,975
2020-10-01 $30.17 $30.17 $29.86 $30.02 $26.86 4,427,180
2020-09-30 $29.95 $30.19 $29.90 $30.11 $26.94 139,446
2020-09-29 $29.77 $29.91 $29.70 $29.84 $26.70 99,817
2020-09-28 $29.91 $29.95 $29.65 $29.75 $26.62 83,605
2020-09-25 $29.32 $29.46 $29.14 $29.42 $26.33 104,119
2020-09-24 $29.41 $29.86 $29.30 $29.68 $26.56 119,558
2020-09-23 $30.13 $30.14 $29.62 $29.64 $26.52 79,952
2020-09-22 $30.98 $30.98 $30.61 $30.86 $27.16 103,711
2020-09-21 $30.92 $30.98 $30.53 $30.98 $27.27 99,784
2020-09-18 $31.93 $31.93 $31.62 $31.67 $27.88 72,480
2020-09-17 $31.73 $32.02 $31.68 $32.02 $28.19 99,053
2020-09-16 $31.94 $32.11 $31.89 $31.90 $28.08 82,825
2020-09-15 $32.00 $32.07 $31.90 $31.94 $28.12 91,370
2020-09-14 $31.67 $31.85 $31.56 $31.74 $27.94 157,311
2020-09-11 $31.58 $31.61 $31.38 $31.40 $27.64 107,429
2020-09-10 $31.80 $31.80 $31.34 $31.36 $27.60 251,029
2020-09-09 $31.54 $31.84 $31.54 $31.73 $27.93 77,134
2020-09-08 $31.13 $31.38 $31.06 $31.12 $27.39 102,242
2020-09-04 $31.53 $31.67 $31.17 $31.55 $27.77 114,766
2020-09-03 $31.63 $31.70 $31.22 $31.42 $27.66 112,230
2020-09-02 $31.77 $31.79 $31.45 $31.67 $27.88 107,664
2020-09-01 $31.74 $31.97 $31.74 $31.88 $28.06 88,323
2020-08-31 $31.89 $31.89 $31.51 $31.56 $27.78 760,649
2020-08-28 $32.01 $32.37 $32.01 $32.33 $28.46 135,327
2020-08-27 $32.16 $32.16 $31.67 $31.79 $27.98 90,808
2020-08-26 $32.29 $32.33 $32.19 $32.22 $28.36 67,715
2020-08-25 $32.40 $32.41 $32.19 $32.37 $28.49 201,790
2020-08-24 $32.41 $32.48 $32.29 $32.39 $28.51 111,060
2020-08-21 $31.90 $32.10 $31.84 $32.01 $28.18 101,497
2020-08-20 $31.80 $32.13 $31.70 $32.12 $28.27 85,843
2020-08-19 $32.47 $32.52 $32.16 $32.17 $28.32 81,585
2020-08-18 $32.40 $32.43 $32.22 $32.35 $28.48 72,117
2020-08-17 $32.39 $32.44 $32.32 $32.40 $28.52 218,630
2020-08-14 $32.23 $32.38 $32.22 $32.34 $28.47 87,099
2020-08-13 $32.40 $32.56 $32.29 $32.42 $28.54 82,504
2020-08-12 $32.50 $32.50 $32.28 $32.35 $28.48 114,416
2020-08-11 $32.24 $32.37 $32.00 $32.08 $28.24 127,713
2020-08-10 $31.76 $31.94 $31.74 $31.90 $28.08 104,065
2020-08-07 $31.69 $31.78 $31.55 $31.66 $27.87 112,273
2020-08-06 $31.91 $32.05 $31.82 $32.03 $28.19 83,044
2020-08-05 $32.19 $32.28 $32.03 $32.11 $28.26 88,269
2020-08-04 $31.62 $31.83 $31.60 $31.80 $27.99 121,938
2020-08-03 $31.60 $31.66 $31.54 $31.57 $27.79 76,861
2020-07-31 $32.00 $32.00 $31.48 $31.73 $27.93 152,661
2020-07-30 $32.11 $32.18 $31.72 $32.10 $28.26 68,044
2020-07-29 $32.52 $32.65 $32.45 $32.52 $28.63 106,340
2020-07-28 $32.51 $32.51 $32.23 $32.24 $28.38 87,669
2020-07-27 $32.43 $32.68 $32.38 $32.64 $28.73 92,035
2020-07-24 $32.29 $32.56 $32.28 $32.44 $28.56 56,023
2020-07-23 $32.69 $32.73 $32.33 $32.40 $28.52 110,751
2020-07-22 $32.94 $33.02 $32.81 $32.92 $28.98 104,543
2020-07-21 $33.10 $33.10 $32.91 $32.94 $29.00 63,279
2020-07-20 $32.70 $32.92 $32.65 $32.90 $28.96 72,815
2020-07-17 $32.63 $32.68 $32.50 $32.56 $28.66 91,761
2020-07-16 $32.48 $32.74 $32.47 $32.56 $28.66 66,701
2020-07-15 $32.72 $32.82 $32.60 $32.68 $28.77 71,639
2020-07-14 $32.25 $32.75 $32.19 $32.72 $28.80 114,801
2020-07-13 $32.87 $33.09 $32.51 $32.55 $28.65 83,500
2020-07-10 $32.65 $32.80 $32.60 $32.80 $28.87 118,361
2020-07-09 $33.27 $33.33 $32.69 $32.88 $28.94 141,000
2020-07-08 $32.97 $33.25 $32.88 $33.24 $29.26 439,661
2020-07-07 $33.02 $33.14 $32.70 $32.71 $28.79 517,200
2020-07-06 $33.28 $33.47 $33.25 $33.38 $29.38 82,943
2020-07-02 $32.47 $32.77 $32.38 $32.41 $28.53 188,387
2020-07-01 $31.54 $31.91 $31.54 $31.78 $27.97 329,363
2020-06-30 $31.46 $31.49 $31.17 $31.32 $27.57 105,593
2020-06-29 $31.56 $31.70 $31.37 $31.69 $27.90 53,361
2020-06-26 $31.77 $31.78 $31.44 $31.49 $27.72 78,530
2020-06-25 $31.58 $32.12 $31.54 $32.06 $28.22 887,056
2020-06-24 $32.21 $32.21 $31.50 $31.61 $27.82 108,245
2020-06-23 $32.60 $32.76 $32.48 $32.53 $28.63 102,627
2020-06-22 $32.40 $32.63 $32.32 $32.49 $28.60 184,717
2020-06-19 $32.76 $32.76 $32.19 $32.26 $28.40 103,459
2020-06-18 $32.32 $32.53 $32.27 $32.39 $28.51 69,734
2020-06-17 $32.38 $32.57 $32.30 $32.33 $28.46 443,390
2020-06-16 $32.92 $32.92 $31.94 $32.15 $28.30 539,328
2020-06-15 $31.57 $32.28 $31.45 $32.16 $28.31 110,913
2020-06-12 $33.25 $33.34 $32.70 $33.17 $28.56 177,593
2020-06-11 $33.27 $33.35 $32.31 $32.39 $27.89 232,762
2020-06-10 $34.18 $34.45 $34.00 $34.25 $29.49 65,948
2020-06-09 $33.91 $34.30 $33.87 $34.19 $29.44 238,450
2020-06-08 $33.99 $34.60 $33.99 $34.57 $29.76 155,382
2020-06-05 $34.14 $34.39 $34.14 $34.18 $29.43 157,789
2020-06-04 $33.29 $33.44 $33.10 $33.22 $28.60 111,030
2020-06-03 $33.51 $33.80 $33.50 $33.79 $29.09 132,608
2020-06-02 $32.68 $33.14 $32.68 $33.10 $28.50 80,103
2020-06-01 $32.08 $32.44 $31.93 $32.33 $27.83 78,488
2020-05-29 $31.73 $31.90 $31.43 $31.86 $27.43 105,496
2020-05-28 $31.97 $32.11 $31.64 $31.71 $27.30 107,568
2020-05-27 $31.59 $31.69 $31.30 $31.62 $27.22 150,066
2020-05-26 $31.61 $31.88 $31.33 $31.36 $27.00 217,234
2020-05-22 $30.84 $30.84 $30.55 $30.72 $26.45 149,480
2020-05-21 $31.10 $31.20 $30.88 $31.13 $26.80 93,500
2020-05-20 $30.99 $31.10 $30.87 $30.99 $26.68 118,177
2020-05-19 $30.72 $30.85 $30.56 $30.60 $26.35 168,821
2020-05-18 $30.50 $30.91 $30.45 $30.77 $26.49 155,699
2020-05-15 $29.86 $30.03 $29.72 $29.80 $25.66 644,507
2020-05-14 $29.54 $30.35 $29.51 $30.28 $26.07 70,574
2020-05-13 $30.52 $30.52 $29.91 $30.06 $25.88 136,732
2020-05-12 $30.59 $30.86 $30.31 $30.33 $26.11 160,808
2020-05-11 $30.29 $30.48 $30.20 $30.24 $26.04 157,941
2020-05-08 $30.32 $30.68 $30.32 $30.58 $26.33 114,471
2020-05-07 $30.23 $30.43 $30.09 $30.11 $25.92 115,385
2020-05-06 $30.23 $30.23 $29.95 $30.01 $25.84 86,541
2020-05-05 $30.33 $30.55 $30.31 $30.35 $26.13 170,819
2020-05-04 $29.85 $30.22 $29.83 $30.17 $25.98 112,128
2020-05-01 $30.00 $30.04 $29.48 $29.56 $25.45 468,533
2020-04-30 $30.86 $30.93 $30.28 $30.51 $26.27 234,718
2020-04-29 $30.76 $31.20 $30.76 $31.10 $26.78 109,064
2020-04-28 $30.50 $30.62 $30.25 $30.25 $26.04 129,602
2020-04-27 $29.67 $30.16 $29.67 $30.10 $25.91 139,711
2020-04-24 $29.65 $29.68 $29.26 $29.49 $25.39 107,477
2020-04-23 $29.80 $30.12 $29.53 $29.67 $25.54 199,344
2020-04-22 $29.65 $29.83 $29.47 $29.52 $25.42 189,822
2020-04-21 $29.22 $29.40 $28.84 $29.01 $24.98 179,014
2020-04-20 $29.75 $29.99 $29.56 $29.63 $25.51 127,336
2020-04-17 $30.29 $30.29 $29.82 $30.10 $25.91 213,933
2020-04-16 $29.88 $29.88 $29.51 $29.56 $25.45 188,239
2020-04-15 $29.66 $29.79 $29.44 $29.55 $25.44 251,449
2020-04-14 $30.43 $30.78 $30.26 $30.39 $26.16 136,130
2020-04-13 $30.08 $30.11 $29.70 $30.01 $25.84 204,620
2020-04-09 $30.02 $30.35 $29.65 $29.71 $25.58 332,159
2020-04-08 $29.30 $29.80 $29.24 $29.71 $25.58 281,411
2020-04-07 $29.94 $29.96 $29.13 $29.21 $25.15 107,351
2020-04-06 $28.79 $29.35 $28.75 $29.19 $25.13 316,550
2020-04-03 $28.11 $28.25 $27.64 $27.85 $23.98 175,965
2020-04-02 $27.70 $28.31 $27.70 $28.17 $24.25 218,139
2020-04-01 $27.67 $27.81 $27.33 $27.43 $23.62 260,881
2020-03-31 $28.39 $28.66 $28.04 $28.15 $24.24 428,666
2020-03-30 $27.42 $28.00 $27.38 $27.81 $23.94 226,674
2020-03-27 $27.78 $27.93 $27.40 $27.40 $23.59 280,387
2020-03-26 $28.39 $29.36 $28.22 $29.11 $25.06 442,350
2020-03-25 $27.66 $28.41 $27.07 $27.94 $24.06 305,966
2020-03-24 $27.50 $27.63 $27.15 $27.43 $23.32 237,205
2020-03-23 $26.05 $26.50 $25.60 $25.94 $22.05 283,215
2020-03-20 $27.32 $27.64 $26.32 $26.48 $22.51 223,922
2020-03-19 $25.64 $26.78 $25.51 $26.44 $22.48 274,522
2020-03-18 $26.72 $28.21 $25.78 $26.24 $22.31 345,142
2020-03-17 $28.27 $29.18 $27.56 $28.87 $24.55 339,451
2020-03-16 $28.23 $28.89 $27.17 $27.88 $23.70 422,929
2020-03-13 $31.17 $31.20 $29.53 $31.01 $26.36 489,485
2020-03-12 $29.79 $30.14 $28.76 $28.91 $24.58 500,646
2020-03-11 $33.30 $33.30 $32.25 $32.65 $27.76 183,184
2020-03-10 $33.72 $34.09 $33.19 $34.05 $28.95 243,408
2020-03-09 $32.84 $33.34 $32.00 $32.16 $27.34 416,980
2020-03-06 $35.23 $35.46 $35.06 $35.36 $30.06 171,990
2020-03-05 $36.27 $36.47 $35.70 $35.75 $30.39 111,545
2020-03-04 $36.65 $36.91 $36.39 $36.70 $31.20 408,518
2020-03-03 $36.56 $38.19 $36.00 $36.24 $30.81 332,523
2020-03-02 $35.56 $36.30 $35.41 $36.30 $30.86 252,801
2020-02-28 $34.81 $35.54 $34.75 $35.40 $30.10 686,449
2020-02-27 $36.63 $36.72 $36.01 $36.01 $30.62 254,199
2020-02-26 $37.50 $37.77 $37.01 $37.14 $31.58 241,775
2020-02-25 $37.92 $37.93 $37.10 $37.10 $31.54 190,946
2020-02-24 $37.65 $37.82 $37.48 $37.54 $31.92 260,591
2020-02-21 $38.93 $39.11 $38.79 $38.98 $33.14 99,412
2020-02-20 $39.13 $39.17 $38.75 $38.93 $33.10 218,170
2020-02-19 $39.35 $39.50 $39.32 $39.32 $33.43 107,982
2020-02-18 $39.08 $39.32 $39.08 $39.20 $33.33 273,790
2020-02-14 $39.54 $39.59 $39.35 $39.51 $33.59 92,599
2020-02-13 $39.60 $39.67 $39.41 $39.45 $33.54 82,109
2020-02-12 $39.67 $39.88 $39.60 $39.88 $33.91 159,598
2020-02-11 $39.29 $39.40 $39.11 $39.32 $33.43 383,088
2020-02-10 $38.88 $38.88 $38.77 $38.84 $33.02 95,440
2020-02-07 $39.11 $39.11 $38.83 $38.92 $33.09 127,302
2020-02-06 $39.79 $39.79 $39.44 $39.48 $33.57 95,626
2020-02-05 $39.96 $39.96 $39.62 $39.72 $33.77 95,132
2020-02-04 $39.48 $39.54 $39.35 $39.38 $33.48 134,242
2020-02-03 $38.60 $38.88 $38.53 $38.71 $32.91 149,543
2020-01-31 $38.74 $38.85 $38.38 $38.47 $32.71 172,422
2020-01-30 $39.09 $39.32 $38.86 $39.23 $33.35 132,361
2020-01-29 $39.97 $39.97 $39.69 $39.84 $33.87 141,519
2020-01-28 $39.58 $39.85 $39.48 $39.77 $33.81 142,002
2020-01-27 $39.50 $39.77 $39.27 $39.58 $33.65 216,973
2020-01-24 $41.05 $41.08 $40.68 $40.82 $34.71 73,434
2020-01-23 $40.90 $41.02 $40.60 $41.02 $34.88 112,157
2020-01-22 $41.27 $41.33 $41.16 $41.21 $35.04 86,679
2020-01-21 $41.41 $41.47 $41.22 $41.23 $35.05 151,953
2020-01-17 $41.78 $41.99 $41.75 $41.99 $35.70 172,062
2020-01-16 $41.49 $41.60 $41.48 $41.52 $35.30 414,438
2020-01-15 $41.35 $41.46 $41.27 $41.32 $35.13 786,722
2020-01-14 $41.52 $41.55 $41.37 $41.47 $35.26 89,336
2020-01-13 $41.42 $41.63 $41.24 $41.62 $35.39 81,324
2020-01-10 $41.09 $41.24 $41.04 $41.10 $34.94 133,625
2020-01-09 $40.95 $40.95 $40.76 $40.81 $34.70 88,358
2020-01-08 $40.49 $40.88 $40.44 $40.76 $34.65 123,141
2020-01-07 $40.50 $40.56 $40.40 $40.49 $34.42 53,155
2020-01-06 $40.57 $40.60 $40.34 $40.60 $34.52 113,235
2020-01-03 $40.69 $40.90 $40.56 $40.68 $34.59 145,680
2020-01-02 $41.07 $41.37 $41.01 $41.37 $35.17 192,974
2019-12-31 $40.54 $40.71 $40.44 $40.62 $34.54 60,352
2019-12-30 $40.62 $40.68 $40.43 $40.43 $34.37 56,898
2019-12-27 $40.69 $40.69 $40.50 $40.58 $34.50 90,458
2019-12-26 $40.20 $40.60 $40.20 $40.58 $34.50 170,216
2019-12-24 $40.24 $40.32 $40.04 $40.13 $34.12 40,417
2019-12-23 $40.17 $40.25 $40.14 $40.20 $34.18 154,299
2019-12-20 $40.29 $40.29 $39.96 $40.12 $34.11 110,423
2019-12-19 $40.19 $40.34 $40.07 $40.21 $34.19 103,881
2019-12-18 $40.18 $40.19 $40.03 $40.19 $34.17 112,781
2019-12-17 $39.88 $40.01 $39.83 $39.92 $33.94 146,751
2019-12-16 $39.66 $39.87 $39.66 $39.77 $33.81 150,552
2019-12-13 $39.86 $40.05 $39.76 $39.80 $33.45 71,817
2019-12-12 $39.28 $39.83 $39.28 $39.77 $33.43 111,013
2019-12-11 $39.01 $39.32 $39.01 $39.22 $32.97 88,400
2019-12-10 $38.79 $38.97 $38.77 $38.91 $32.71 90,026
2019-12-09 $38.90 $39.00 $38.82 $38.83 $32.64 112,965
2019-12-06 $38.80 $38.83 $38.65 $38.81 $32.62 208,633
2019-12-05 $38.64 $38.70 $38.53 $38.70 $32.53 192,542
2019-12-04 $38.34 $38.61 $38.34 $38.45 $32.32 265,921
2019-12-03 $38.31 $38.31 $38.09 $38.18 $32.09 494,474
2019-12-02 $38.52 $38.60 $38.40 $38.40 $32.28 291,961
2019-11-29 $38.63 $38.69 $38.51 $38.60 $32.44 112,936
2019-11-27 $38.67 $38.85 $38.58 $38.79 $32.60 71,460
2019-11-26 $38.82 $38.82 $38.63 $38.81 $32.62 51,527
2019-11-25 $38.80 $38.96 $38.80 $38.92 $32.71 64,933
2019-11-22 $38.65 $38.78 $38.57 $38.65 $32.49 55,690
2019-11-21 $38.55 $38.63 $38.40 $38.56 $32.41 120,500
2019-11-20 $38.65 $38.80 $38.51 $38.67 $32.50 81,561
2019-11-19 $38.82 $38.82 $38.56 $38.64 $32.48 107,753
2019-11-18 $38.50 $38.53 $38.37 $38.45 $32.32 76,994
2019-11-15 $38.30 $38.48 $38.23 $38.44 $32.31 89,349
2019-11-14 $38.25 $38.32 $38.10 $38.22 $32.13 180,879
2019-11-13 $38.26 $38.47 $38.26 $38.34 $32.23 114,003
2019-11-12 $38.68 $38.69 $38.45 $38.45 $32.32 475,345
2019-11-11 $38.58 $38.74 $38.58 $38.69 $32.52 40,734
2019-11-08 $38.85 $38.98 $38.85 $38.88 $32.68 49,211
2019-11-07 $39.23 $39.33 $39.05 $39.09 $32.86 145,359
2019-11-06 $39.05 $39.07 $38.85 $38.91 $32.71 152,497
2019-11-05 $38.95 $39.09 $38.89 $39.02 $32.80 71,556
2019-11-04 $38.84 $38.98 $38.80 $38.87 $32.67 183,787
2019-11-01 $38.24 $38.59 $38.23 $38.51 $32.37 147,108
2019-10-31 $38.59 $38.59 $38.12 $38.20 $32.11 58,621
2019-10-30 $38.45 $38.71 $38.29 $38.61 $32.45 112,458
2019-10-29 $38.51 $38.52 $38.37 $38.45 $32.32 110,960
2019-10-28 $38.50 $38.63 $38.50 $38.58 $32.43 79,452
2019-10-25 $38.24 $38.46 $38.22 $38.46 $32.33 191,796
2019-10-24 $38.50 $38.50 $38.33 $38.33 $32.22 91,062
2019-10-23 $38.23 $38.45 $38.23 $38.37 $32.25 81,995
2019-10-22 $38.10 $38.42 $38.10 $38.27 $32.17 133,294
2019-10-21 $38.18 $38.18 $38.01 $38.13 $32.05 110,240
2019-10-18 $37.91 $38.07 $37.91 $38.01 $31.95 99,019
2019-10-17 $37.79 $37.97 $37.78 $37.92 $31.87 79,380
2019-10-16 $37.60 $37.78 $37.59 $37.73 $31.71 111,078
2019-10-15 $37.42 $37.68 $37.36 $37.56 $31.57 87,334
2019-10-14 $37.76 $37.79 $37.50 $37.51 $31.53 140,188
2019-10-11 $37.63 $37.95 $37.63 $37.76 $31.74 114,443
2019-10-10 $37.08 $37.33 $37.00 $37.30 $31.35 121,617
2019-10-09 $37.30 $37.30 $36.96 $37.00 $31.10 120,881
2019-10-08 $37.19 $37.21 $36.85 $36.95 $31.06 86,958
2019-10-07 $37.25 $37.48 $37.14 $37.24 $31.30 145,780
2019-10-04 $37.25 $37.56 $37.25 $37.51 $31.53 68,664
2019-10-03 $36.89 $37.23 $36.89 $37.20 $31.27 30,534
2019-10-02 $37.11 $37.16 $36.85 $36.90 $31.02 219,172
2019-10-01 $37.50 $37.50 $37.08 $37.14 $31.22 287,787
2019-09-30 $37.45 $37.56 $37.41 $37.42 $31.45 74,516
2019-09-27 $37.59 $37.70 $37.23 $37.37 $31.41 121,214
2019-09-26 $37.75 $37.82 $37.63 $37.71 $31.70 153,942
2019-09-25 $37.55 $37.69 $37.32 $37.67 $31.66 78,568
2019-09-24 $38.25 $38.28 $37.66 $37.71 $31.70 183,151
2019-09-23 $38.80 $38.98 $38.75 $38.95 $32.07 61,839
2019-09-20 $38.92 $39.09 $38.73 $38.77 $31.93 186,842
2019-09-19 $39.11 $39.22 $38.92 $38.93 $32.06 55,514
2019-09-18 $39.46 $39.46 $39.02 $39.37 $32.42 130,871
2019-09-17 $39.47 $39.56 $39.30 $39.48 $32.51 102,229
2019-09-16 $39.71 $39.84 $39.64 $39.75 $32.73 60,181
2019-09-13 $39.78 $39.88 $39.68 $39.70 $32.69 50,700
2019-09-12 $39.47 $39.70 $39.34 $39.53 $32.55 208,266
2019-09-11 $39.34 $39.34 $39.12 $39.29 $32.35 61,642
2019-09-10 $38.94 $39.05 $38.80 $38.92 $32.05 82,695
2019-09-09 $39.05 $39.05 $38.80 $38.81 $31.96 48,602
2019-09-06 $38.99 $38.99 $38.82 $38.82 $31.97 163,504
2019-09-05 $38.82 $38.92 $38.65 $38.65 $31.83 144,724
2019-09-04 $38.39 $38.57 $38.28 $38.48 $31.69 130,941
2019-09-03 $37.61 $37.99 $37.61 $37.99 $31.28 99,120
2019-08-30 $38.00 $38.06 $37.82 $37.84 $31.16 1,319,092
2019-08-29 $37.37 $37.66 $37.37 $37.53 $30.90 167,764
2019-08-28 $37.08 $37.39 $37.07 $37.27 $30.69 163,741
2019-08-27 $37.37 $37.39 $37.06 $37.16 $30.60 339,343
2019-08-26 $37.21 $37.27 $37.10 $37.12 $30.57 133,843
2019-08-23 $37.41 $37.72 $37.00 $37.00 $30.47 194,394
2019-08-22 $37.60 $37.75 $37.45 $37.55 $30.92 88,435
2019-08-21 $37.76 $37.92 $37.70 $37.80 $31.13 94,041
2019-08-20 $37.64 $37.64 $37.47 $37.50 $30.88 109,250
2019-08-19 $37.91 $37.91 $37.51 $37.52 $30.90 180,712
2019-08-16 $37.54 $37.61 $37.44 $37.52 $30.90 138,231
2019-08-15 $37.54 $37.54 $37.21 $37.42 $30.81 137,207
2019-08-14 $37.87 $37.87 $37.31 $37.41 $30.81 185,046
2019-08-13 $37.86 $38.53 $37.67 $38.35 $31.58 611,611
2019-08-12 $38.18 $38.19 $37.93 $37.93 $31.23 68,386
2019-08-09 $38.70 $38.70 $38.23 $38.42 $31.64 182,388
2019-08-08 $38.76 $38.82 $38.53 $38.82 $31.97 98,552
2019-08-07 $38.30 $38.49 $37.95 $38.48 $31.69 79,614
2019-08-06 $38.53 $38.54 $38.24 $38.48 $31.69 115,067
2019-08-05 $38.46 $38.93 $37.74 $37.84 $31.16 322,783
2019-08-02 $39.21 $39.39 $38.90 $38.97 $32.09 211,160
2019-08-01 $40.10 $40.12 $39.15 $39.21 $32.29 83,147
2019-07-31 $40.47 $40.59 $39.63 $40.14 $33.05 62,566
2019-07-30 $40.39 $40.47 $40.29 $40.40 $33.27 70,534
2019-07-29 $40.77 $40.77 $40.53 $40.71 $33.52 47,464
2019-07-26 $40.73 $40.81 $40.69 $40.72 $33.53 117,092
2019-07-25 $41.08 $41.08 $40.66 $40.78 $33.58 57,581
2019-07-24 $40.97 $41.12 $40.97 $40.99 $33.75 50,227
2019-07-23 $41.29 $41.29 $41.02 $41.17 $33.90 57,306
2019-07-22 $41.32 $41.40 $41.29 $41.38 $34.07 41,995
2019-07-19 $41.55 $41.55 $41.25 $41.25 $33.97 39,571
2019-07-18 $41.11 $41.56 $41.11 $41.50 $34.17 29,458
2019-07-17 $41.14 $41.33 $41.12 $41.12 $33.86 51,621
2019-07-16 $41.32 $41.32 $41.05 $41.12 $33.86 71,566
2019-07-15 $41.41 $41.42 $41.28 $41.34 $34.04 268,204
2019-07-12 $41.30 $41.34 $41.01 $41.34 $34.04 234,076
2019-07-11 $41.25 $41.33 $41.10 $41.24 $33.96 104,450
2019-07-10 $41.18 $41.29 $41.13 $41.25 $33.97 93,256
2019-07-09 $40.62 $40.77 $40.56 $40.77 $33.57 169,017
2019-07-08 $40.89 $40.99 $40.77 $40.95 $33.72 148,992
2019-07-05 $40.98 $41.02 $40.70 $41.02 $33.78 122,630
2019-07-03 $40.77 $41.10 $40.77 $41.07 $33.82 25,570
2019-07-02 $41.22 $41.22 $40.82 $40.94 $33.71 65,558
2019-07-01 $41.30 $41.30 $40.89 $40.99 $33.75 130,067
2019-06-28 $40.70 $40.86 $40.66 $40.79 $33.59 49,782
2019-06-27 $40.87 $40.97 $40.76 $40.85 $33.64 90,376
2019-06-26 $40.55 $40.79 $40.40 $40.63 $33.46 59,692
2019-06-25 $40.61 $40.61 $40.25 $40.30 $33.19 99,550
2019-06-24 $40.55 $40.57 $40.45 $40.53 $33.37 54,240
2019-06-21 $40.48 $40.56 $40.33 $40.44 $33.30 98,003
2019-06-20 $40.65 $40.74 $40.36 $40.56 $33.40 57,361
2019-06-19 $39.70 $40.17 $39.70 $40.10 $33.02 259,559
2019-06-18 $39.30 $39.74 $39.30 $39.67 $32.67 47,704
2019-06-17 $39.02 $39.12 $38.90 $38.90 $32.03 72,221
2019-06-14 $40.13 $40.17 $39.91 $39.96 $32.13 41,234
2019-06-13 $40.17 $40.33 $40.09 $40.22 $32.34 67,361
2019-06-12 $40.32 $40.34 $40.05 $40.09 $32.23 58,047
2019-06-11 $40.50 $40.54 $40.40 $40.47 $32.54 73,551
2019-06-10 $40.20 $40.31 $40.09 $40.21 $32.33 61,844
2019-06-07 $39.92 $40.19 $39.82 $39.96 $32.13 90,468
2019-06-06 $39.68 $39.75 $39.53 $39.62 $31.86 142,742
2019-06-05 $39.64 $39.70 $39.47 $39.48 $31.74 46,295
2019-06-04 $39.32 $39.65 $39.32 $39.59 $31.83 150,215
2019-06-03 $39.57 $39.66 $39.40 $39.47 $31.74 84,147
2019-05-31 $39.00 $39.42 $38.97 $39.35 $31.64 86,556
2019-05-30 $38.76 $39.10 $38.76 $38.97 $31.33 180,244
2019-05-29 $38.34 $38.61 $38.26 $38.61 $31.04 59,811
2019-05-28 $38.48 $38.79 $38.26 $38.26 $30.76 129,788
2019-05-24 $38.46 $38.49 $38.24 $38.24 $30.75 42,102
2019-05-23 $38.25 $38.35 $38.12 $38.22 $30.73 68,821
2019-05-22 $38.78 $39.01 $38.60 $38.61 $31.04 135,918
2019-05-21 $38.44 $38.68 $38.42 $38.68 $31.10 57,622
2019-05-20 $38.30 $38.47 $38.22 $38.31 $30.80 145,684
2019-05-17 $38.35 $38.54 $38.23 $38.27 $30.77 184,004
2019-05-16 $38.98 $39.22 $38.80 $38.80 $31.20 93,613
2019-05-15 $38.75 $39.11 $38.74 $38.97 $31.33 83,349
2019-05-14 $39.08 $39.15 $38.92 $39.04 $31.39 213,385
2019-05-13 $38.55 $38.67 $38.35 $38.56 $31.00 130,805
2019-05-10 $39.40 $39.63 $39.08 $39.46 $31.73 131,834
2019-05-09 $39.34 $39.61 $39.07 $39.50 $31.76 234,407
2019-05-08 $39.97 $40.06 $39.74 $39.80 $32.00 122,994
2019-05-07 $40.12 $40.12 $39.73 $39.91 $32.09 230,313
2019-05-06 $40.02 $40.32 $40.01 $40.27 $32.38 71,728
2019-05-03 $40.71 $40.91 $40.71 $40.86 $32.85 47,587
2019-05-02 $40.55 $40.57 $40.29 $40.45 $32.52 137,267
2019-05-01 $40.82 $41.05 $40.40 $40.55 $32.60 103,167
2019-04-30 $40.66 $40.77 $40.51 $40.74 $32.76 117,250
2019-04-29 $40.75 $40.77 $40.62 $40.66 $32.69 132,067
2019-04-26 $40.94 $40.94 $40.63 $40.74 $32.76 130,611
2019-04-25 $40.69 $40.73 $40.47 $40.72 $32.74 91,386
2019-04-24 $41.02 $41.15 $40.65 $40.74 $32.76 148,754
2019-04-23 $41.10 $41.25 $41.01 $41.22 $33.14 81,973
2019-04-22 $41.21 $41.31 $41.12 $41.24 $33.16 167,865
2019-04-18 $41.34 $41.42 $41.11 $41.36 $33.26 63,981
2019-04-17 $41.47 $41.55 $41.28 $41.34 $33.24 146,063
2019-04-16 $41.13 $41.37 $41.10 $41.27 $33.18 261,070
2019-04-15 $41.17 $41.19 $40.99 $41.19 $33.12 44,097
2019-04-12 $41.19 $41.25 $41.03 $41.07 $33.02 45,484
2019-04-11 $41.03 $41.04 $40.78 $40.85 $32.85 38,606
2019-04-10 $41.28 $41.33 $41.11 $41.26 $33.18 83,324
2019-04-09 $41.33 $41.33 $40.97 $41.01 $32.97 705,632
2019-04-08 $41.07 $41.20 $40.94 $41.14 $33.08 88,788
2019-04-05 $41.07 $41.25 $41.02 $41.18 $33.11 61,383
2019-04-04 $40.85 $41.07 $40.73 $41.03 $32.99 77,929
2019-04-03 $40.93 $41.05 $40.77 $40.83 $32.83 142,531
2019-04-02 $40.75 $40.83 $40.50 $40.64 $32.68 114,325
2019-04-01 $40.76 $40.95 $40.62 $40.88 $32.87 101,598
2019-03-29 $40.25 $40.38 $40.06 $40.21 $32.33 70,371
2019-03-28 $39.82 $40.02 $39.77 $39.99 $32.15 354,175
2019-03-27 $40.12 $40.15 $39.68 $39.77 $31.98 136,354
2019-03-26 $40.42 $40.42 $40.09 $40.23 $32.35 166,592
2019-03-25 $39.92 $40.31 $39.92 $40.25 $32.36 70,737
2019-03-22 $40.55 $40.55 $39.80 $39.80 $32.00 120,366
2019-03-21 $40.95 $41.06 $40.66 $41.06 $33.01 181,987
2019-03-20 $40.94 $41.23 $40.52 $40.90 $32.89 62,466
2019-03-19 $41.46 $41.46 $41.18 $41.24 $32.96 97,268
2019-03-18 $41.18 $41.38 $41.00 $41.36 $33.06 279,731
2019-03-15 $40.70 $40.97 $40.70 $40.92 $32.71 118,247
2019-03-14 $40.53 $40.53 $40.33 $40.42 $32.31 100,451
2019-03-13 $40.47 $40.61 $40.37 $40.58 $32.43 102,576
2019-03-12 $40.38 $40.48 $40.31 $40.34 $32.24 1,059,130
2019-03-11 $40.50 $40.50 $40.35 $40.42 $32.31 2,009,984
2019-03-08 $39.97 $40.25 $39.90 $40.19 $32.12 140,540
2019-03-07 $40.71 $40.71 $40.04 $40.15 $32.09 118,888
2019-03-06 $41.00 $41.00 $40.58 $40.65 $32.49 108,319
2019-03-05 $40.89 $40.98 $40.72 $40.94 $32.72 66,053
2019-03-04 $40.92 $40.94 $40.50 $40.78 $32.59 148,809
2019-03-01 $40.81 $40.82 $40.50 $40.59 $32.44 104,958
2019-02-28 $40.91 $40.97 $40.55 $40.80 $32.61 287,657
2019-02-27 $41.22 $41.22 $40.89 $41.02 $32.79 197,275
2019-02-26 $41.36 $41.46 $41.24 $41.38 $33.07 292,194
2019-02-25 $41.61 $41.67 $41.43 $41.52 $33.19 272,845
2019-02-22 $41.25 $41.38 $41.14 $41.23 $32.95 330,653
2019-02-21 $41.17 $41.18 $40.93 $41.05 $32.81 180,282
2019-02-20 $41.31 $41.50 $41.24 $41.30 $33.01 365,711
2019-02-19 $40.75 $41.17 $40.74 $41.05 $32.81 271,831
2019-02-15 $40.99 $41.04 $40.81 $41.00 $32.77 222,173
2019-02-14 $40.50 $40.96 $40.46 $40.85 $32.65 291,043
2019-02-13 $41.00 $41.00 $40.60 $40.64 $32.48 187,798
2019-02-12 $41.27 $41.31 $41.14 $41.19 $32.92 203,417
2019-02-11 $41.10 $41.19 $40.92 $40.99 $32.76 234,111
2019-02-08 $41.22 $41.28 $40.93 $41.20 $32.93 117,210
2019-02-07 $41.42 $41.44 $41.05 $41.26 $32.98 177,342
2019-02-06 $41.96 $41.96 $41.58 $41.63 $33.27 112,331
2019-02-05 $41.85 $42.12 $41.74 $42.09 $33.64 166,827
2019-02-04 $41.70 $41.80 $41.57 $41.67 $33.31 169,894
2019-02-01 $41.92 $41.92 $41.67 $41.70 $33.33 204,168
2019-01-31 $41.68 $41.98 $41.67 $41.94 $33.52 323,253
2019-01-30 $41.17 $41.69 $40.94 $41.62 $33.27 259,662
2019-01-29 $41.06 $41.06 $40.81 $40.87 $32.67 194,427
2019-01-28 $40.58 $40.80 $40.40 $40.80 $32.61 270,823
2019-01-25 $40.96 $41.06 $40.77 $41.02 $32.79 176,820
2019-01-24 $40.20 $40.59 $40.20 $40.56 $32.42 281,248
2019-01-23 $40.13 $40.25 $39.98 $40.19 $32.12 180,145
2019-01-22 $39.74 $40.15 $39.44 $39.51 $31.58 477,897
2019-01-18 $40.07 $40.15 $39.98 $40.14 $32.08 245,256
2019-01-17 $39.59 $39.98 $39.47 $39.87 $31.87 112,394
2019-01-16 $39.66 $39.87 $39.58 $39.75 $31.77 85,701
2019-01-15 $39.40 $39.56 $39.26 $39.36 $31.46 152,283
2019-01-14 $39.18 $39.50 $39.16 $39.29 $31.40 80,608
2019-01-11 $39.36 $39.59 $39.27 $39.48 $31.56 89,703
2019-01-10 $39.32 $39.73 $39.31 $39.71 $31.74 116,299
2019-01-09 $39.02 $39.37 $39.01 $39.28 $31.40 229,264
2019-01-08 $38.65 $38.82 $38.50 $38.76 $30.98 86,102
2019-01-07 $38.62 $38.71 $38.42 $38.55 $30.81 100,856
2019-01-04 $37.83 $38.63 $37.83 $38.62 $30.87 92,897
2019-01-03 $37.71 $37.79 $37.34 $37.53 $30.00 161,976
2019-01-02 $37.17 $37.86 $37.17 $37.86 $30.26 195,987
2018-12-31 $37.74 $37.98 $37.25 $37.43 $29.92 182,270
2018-12-28 $37.40 $37.65 $37.31 $37.37 $29.87 325,575
2018-12-27 $36.90 $37.24 $36.70 $37.11 $29.66 280,492
2018-12-26 $36.70 $37.15 $36.45 $37.15 $29.69 265,282
2018-12-24 $36.87 $37.12 $36.70 $36.70 $29.33 191,047
2018-12-21 $37.28 $37.40 $36.70 $36.87 $29.47 218,257
2018-12-20 $37.62 $37.68 $37.09 $37.42 $29.91 468,186
2018-12-19 $37.77 $37.98 $36.86 $37.07 $29.63 212,952
2018-12-18 $37.92 $37.92 $37.43 $37.60 $30.05 182,529
2018-12-17 $38.29 $38.44 $37.86 $38.04 $30.07 110,542
2018-12-14 $38.55 $38.58 $38.29 $38.32 $30.30 105,622
2018-12-13 $38.88 $38.88 $38.64 $38.74 $30.63 103,081
2018-12-12 $38.82 $39.00 $38.68 $38.77 $30.65 111,854
2018-12-11 $38.48 $38.56 $38.15 $38.35 $30.32 163,874
2018-12-10 $38.42 $38.44 $37.82 $38.18 $30.19 239,965
2018-12-07 $38.95 $39.20 $38.34 $38.38 $30.34 111,241
2018-12-06 $38.54 $38.88 $38.07 $38.83 $30.70 107,745
2018-12-04 $39.50 $39.66 $38.75 $38.81 $30.68 99,557
2018-12-03 $39.48 $39.59 $39.41 $39.51 $31.24 55,578
2018-11-30 $38.86 $38.93 $38.69 $38.75 $30.64 164,749
2018-11-29 $38.88 $39.19 $38.84 $38.91 $30.76 84,987
2018-11-28 $38.57 $39.24 $38.37 $39.13 $30.94 93,902
2018-11-27 $38.18 $38.50 $38.12 $38.48 $30.42 81,447
2018-11-26 $38.36 $38.43 $38.07 $38.18 $30.19 97,991
2018-11-23 $38.08 $38.22 $38.08 $38.16 $30.17 46,216
2018-11-21 $38.31 $38.63 $38.31 $38.44 $30.39 161,342
2018-11-20 $38.21 $38.47 $37.69 $37.79 $29.88 65,660
2018-11-19 $38.74 $38.74 $38.40 $38.53 $30.46 87,541
2018-11-16 $38.46 $38.94 $38.46 $38.78 $30.66 64,704
2018-11-15 $38.30 $38.91 $38.23 $38.78 $30.66 59,520
2018-11-14 $38.21 $38.36 $37.98 $38.21 $30.21 70,342
2018-11-13 $37.99 $38.34 $37.88 $37.96 $30.01 46,015
2018-11-12 $38.08 $38.08 $37.71 $37.72 $29.82 71,746
2018-11-09 $38.18 $38.41 $37.96 $38.26 $30.25 62,052
2018-11-08 $38.92 $39.22 $38.43 $38.51 $30.45 86,115
2018-11-07 $38.99 $39.31 $38.97 $39.24 $31.02 270,370
2018-11-06 $38.77 $38.83 $38.63 $38.65 $30.56 86,833
2018-11-05 $38.80 $39.04 $38.75 $38.99 $30.83 110,667
2018-11-02 $38.89 $38.96 $38.41 $38.74 $30.63 610,408
2018-11-01 $38.00 $38.68 $37.95 $38.56 $30.49 2,012,405
2018-10-31 $37.55 $37.79 $37.55 $37.64 $29.76 63,072
2018-10-30 $36.81 $37.40 $36.80 $37.27 $29.47 69,032
2018-10-29 $37.24 $37.37 $36.32 $36.59 $28.93 98,326
2018-10-26 $36.92 $37.30 $36.64 $37.07 $29.31 149,385
2018-10-25 $36.97 $37.61 $36.97 $37.40 $29.57 55,954
2018-10-24 $37.50 $37.67 $36.72 $36.74 $29.05 49,605
2018-10-23 $37.37 $37.72 $37.13 $37.62 $29.74 107,588
2018-10-22 $38.28 $38.28 $37.89 $38.00 $30.04 91,255
2018-10-19 $38.10 $38.22 $37.82 $37.95 $30.00 48,072
2018-10-18 $38.20 $38.28 $37.73 $37.82 $29.90 87,499
2018-10-17 $38.58 $38.58 $38.21 $38.28 $30.26 88,712
2018-10-16 $38.23 $38.62 $38.23 $38.59 $30.51 103,235
2018-10-15 $38.00 $38.10 $37.84 $37.95 $30.00 146,486
2018-10-12 $38.09 $38.09 $37.54 $37.93 $29.99 121,349
2018-10-11 $37.50 $37.79 $37.10 $37.27 $29.47 126,281
2018-10-10 $38.54 $38.54 $37.73 $37.73 $29.83 145,119
2018-10-09 $38.34 $38.73 $38.32 $38.63 $30.54 51,383
2018-10-08 $38.29 $38.62 $38.21 $38.59 $30.51 58,093
2018-10-05 $38.42 $38.42 $38.04 $38.20 $30.20 119,244
2018-10-04 $38.90 $38.90 $38.24 $38.40 $30.36 191,965
2018-10-03 $39.14 $39.16 $38.85 $38.94 $30.79 672,996
2018-10-02 $38.89 $39.06 $38.78 $39.02 $30.85 74,189
2018-10-01 $39.10 $39.10 $38.95 $39.09 $30.90 67,318
2018-09-28 $38.89 $39.09 $38.78 $38.91 $30.76 39,229
2018-09-27 $38.80 $39.13 $38.80 $39.06 $30.88 26,191
2018-09-26 $38.68 $38.96 $38.60 $38.62 $30.53 37,400
2018-09-25 $39.79 $39.95 $39.79 $39.88 $30.69 31,731
2018-09-24 $39.69 $39.84 $39.69 $39.76 $30.60 31,198
2018-09-21 $39.94 $40.18 $39.79 $39.99 $30.78 46,648
2018-09-20 $39.85 $39.85 $39.68 $39.78 $30.62 51,883
2018-09-19 $39.51 $39.82 $39.49 $39.67 $30.53 88,199
2018-09-18 $39.27 $39.57 $39.27 $39.47 $30.38 89,883
2018-09-17 $39.14 $39.33 $39.09 $39.09 $30.09 41,736
2018-09-14 $39.40 $39.40 $39.10 $39.21 $30.18 38,092
2018-09-13 $39.19 $39.45 $39.09 $39.19 $30.16 39,097
2018-09-12 $38.72 $39.11 $38.71 $38.92 $29.96 33,837
2018-09-11 $38.39 $38.66 $38.16 $38.63 $29.73 62,548
2018-09-10 $38.74 $38.81 $38.45 $38.53 $29.66 175,407
2018-09-07 $38.90 $38.97 $38.71 $38.81 $29.87 48,090
2018-09-06 $39.02 $39.06 $38.75 $38.95 $29.98 82,818
2018-09-05 $39.00 $39.15 $38.91 $39.07 $30.07 54,264
2018-09-04 $39.50 $39.51 $39.24 $39.25 $30.21 56,021
2018-08-31 $39.68 $40.02 $39.60 $40.02 $30.80 36,475
2018-08-30 $39.72 $39.72 $39.36 $39.46 $30.37 198,888
2018-08-29 $39.91 $40.28 $39.86 $40.19 $30.93 111,943
2018-08-28 $40.17 $40.24 $39.99 $40.01 $30.79 32,216
2018-08-27 $39.85 $40.22 $39.85 $40.07 $30.84 29,438
2018-08-24 $39.45 $39.67 $39.43 $39.65 $30.52 44,938
2018-08-23 $39.53 $39.56 $39.16 $39.24 $30.20 34,674
2018-08-22 $39.40 $39.69 $39.34 $39.64 $30.51 63,676
2018-08-21 $39.42 $39.76 $39.42 $39.56 $30.45 29,292
2018-08-20 $39.10 $39.31 $39.10 $39.30 $30.25 112,382
2018-08-17 $38.89 $39.35 $38.79 $39.34 $30.28 27,870
2018-08-16 $39.14 $39.37 $39.06 $39.15 $30.13 84,549
2018-08-15 $38.89 $39.12 $38.63 $38.99 $30.01 221,581
2018-08-14 $39.25 $39.60 $39.25 $39.60 $30.48 193,999
2018-08-13 $39.07 $39.22 $38.82 $38.99 $30.01 33,549
2018-08-10 $39.49 $39.56 $39.34 $39.43 $30.35 33,024
2018-08-09 $40.53 $40.53 $40.17 $40.17 $30.92 137,643
2018-08-08 $40.53 $40.63 $40.44 $40.45 $31.13 68,357
2018-08-07 $40.62 $40.82 $40.62 $40.70 $31.33 66,357
2018-08-06 $40.50 $40.67 $40.43 $40.53 $31.19 64,940
2018-08-03 $40.54 $40.85 $40.54 $40.82 $31.42 132,695
2018-08-02 $40.23 $40.63 $40.23 $40.50 $31.17 21,862
2018-08-01 $40.81 $41.00 $40.71 $40.81 $31.41 35,415
2018-07-31 $41.15 $41.19 $40.88 $41.08 $31.62 62,557
2018-07-30 $40.90 $40.99 $40.82 $40.86 $31.45 34,472
2018-07-27 $40.72 $40.90 $40.48 $40.73 $31.35 19,064
2018-07-26 $40.60 $40.79 $40.22 $40.60 $31.25 46,591
2018-07-25 $40.58 $40.90 $40.39 $40.82 $31.42 37,115
2018-07-24 $40.24 $40.43 $40.08 $40.12 $30.88 63,286
2018-07-23 $39.85 $39.95 $39.81 $39.88 $30.69 46,452
2018-07-20 $39.94 $40.09 $39.94 $40.05 $30.83 61,165
2018-07-19 $39.83 $39.84 $39.59 $39.68 $30.54 34,728
2018-07-18 $39.91 $40.26 $39.87 $40.20 $30.94 126,135
2018-07-17 $39.65 $40.07 $39.65 $40.07 $30.84 48,109
2018-07-16 $39.91 $39.91 $39.75 $39.85 $30.67 27,239
2018-07-13 $39.79 $40.01 $39.74 $39.92 $30.72 30,702
2018-07-12 $39.87 $40.02 $39.83 $39.87 $30.69 37,952
2018-07-11 $39.97 $40.01 $39.57 $39.66 $30.52 52,285
2018-07-10 $40.23 $40.37 $40.18 $40.37 $31.07 32,036
2018-07-09 $40.15 $40.32 $39.93 $40.24 $30.97 134,196
2018-07-06 $39.45 $39.92 $39.45 $39.87 $30.69 30,202
2018-07-05 $39.34 $39.50 $39.27 $39.43 $30.35 34,597
2018-07-03 $39.18 $39.33 $39.10 $39.13 $30.12 60,161
2018-07-02 $38.89 $39.08 $38.89 $39.00 $30.02 38,207
2018-06-29 $39.17 $39.47 $39.16 $39.37 $30.30 68,701
2018-06-28 $38.57 $38.77 $38.46 $38.72 $29.80 72,412
2018-06-27 $39.00 $39.11 $38.58 $38.66 $29.76 47,298
2018-06-26 $39.29 $39.40 $39.17 $39.24 $30.20 71,296
2018-06-25 $39.43 $39.43 $39.05 $39.38 $30.31 52,349
2018-06-22 $39.83 $39.83 $39.59 $39.69 $30.55 32,113
2018-06-21 $39.62 $39.76 $39.49 $39.53 $30.42 41,282
2018-06-20 $40.25 $40.25 $39.80 $39.80 $30.63 17,711
2018-06-19 $39.67 $39.89 $39.40 $39.80 $30.63 89,594
2018-06-18 $40.53 $40.53 $40.14 $40.40 $30.70 196,325
2018-06-15 $41.00 $41.43 $40.74 $40.95 $31.12 46,656
2018-06-14 $41.45 $41.59 $41.27 $41.28 $31.37 34,800
2018-06-13 $41.85 $41.85 $41.31 $41.50 $31.54 33,764
2018-06-12 $42.16 $42.16 $41.64 $41.72 $31.70 21,046
2018-06-11 $41.86 $42.03 $41.78 $41.86 $31.81 25,497
2018-06-08 $41.65 $41.90 $41.50 $41.90 $31.84 94,693
2018-06-07 $41.91 $42.06 $41.32 $41.58 $31.60 62,535
2018-06-06 $42.00 $42.19 $41.96 $42.19 $32.06 25,522
2018-06-05 $41.99 $41.99 $41.76 $41.79 $31.76 55,189
2018-06-04 $41.89 $42.09 $41.89 $42.09 $31.98 28,740
2018-06-01 $41.20 $41.57 $41.20 $41.52 $31.55 68,619
2018-05-31 $41.05 $41.22 $40.96 $41.01 $31.16 541,153
2018-05-30 $40.79 $41.15 $40.61 $41.15 $31.27 50,890
2018-05-29 $40.96 $40.96 $40.32 $40.42 $30.72 59,143
2018-05-25 $41.27 $41.43 $41.27 $41.29 $31.38 19,949
2018-05-24 $41.21 $41.40 $41.07 $41.30 $31.38 21,436
2018-05-23 $41.27 $41.60 $41.26 $41.58 $31.60 129,289
2018-05-22 $41.75 $41.85 $41.60 $41.60 $31.61 31,306
2018-05-21 $41.45 $41.58 $41.41 $41.52 $31.55 38,863
2018-05-18 $41.01 $41.20 $41.00 $41.13 $31.25 30,095
2018-05-17 $41.56 $41.57 $41.24 $41.30 $31.38 28,302
2018-05-16 $41.48 $41.81 $41.48 $41.72 $31.70 30,925
2018-05-15 $41.37 $41.39 $41.12 $41.22 $31.32 66,927
2018-05-14 $41.80 $41.96 $41.66 $41.68 $31.67 43,908
2018-05-11 $41.77 $41.78 $41.48 $41.54 $31.57 36,186
2018-05-10 $41.31 $41.64 $41.31 $41.50 $31.54 93,856
2018-05-09 $40.81 $40.89 $40.65 $40.76 $30.97 96,522
2018-05-08 $40.96 $40.96 $40.70 $40.96 $31.13 93,863
2018-05-07 $41.15 $41.21 $41.00 $41.09 $31.22 94,953
2018-05-04 $40.89 $41.43 $40.89 $41.38 $31.44 27,203
2018-05-03 $41.14 $41.23 $40.72 $41.13 $31.25 31,012
2018-05-02 $41.22 $41.46 $41.13 $41.15 $31.27 64,106
2018-05-01 $41.32 $41.32 $40.79 $41.12 $31.25 68,565
2018-04-30 $41.94 $41.94 $41.43 $41.49 $31.53 55,598
2018-04-27 $41.77 $41.88 $41.58 $41.84 $31.79 36,068
2018-04-26 $41.46 $41.71 $41.33 $41.70 $31.69 101,746
2018-04-25 $41.33 $41.44 $41.17 $41.30 $31.38 54,183
2018-04-24 $41.83 $41.84 $41.31 $41.46 $31.51 49,108
2018-04-23 $41.96 $42.02 $41.69 $41.70 $31.69 40,814
2018-04-20 $42.34 $42.34 $41.94 $42.02 $31.93 47,868
2018-04-19 $42.58 $42.59 $42.19 $42.36 $32.19 90,876
2018-04-18 $42.29 $42.57 $42.27 $42.46 $32.27 35,355
2018-04-17 $42.04 $42.27 $42.04 $42.19 $32.06 32,555
2018-04-16 $42.10 $42.22 $41.90 $42.22 $32.08 42,402
2018-04-13 $42.22 $42.33 $41.95 $42.06 $31.96 87,574
2018-04-12 $42.26 $42.35 $42.11 $42.33 $32.17 33,598
2018-04-11 $41.91 $42.37 $41.77 $42.20 $32.07 52,704
2018-04-10 $41.96 $42.28 $41.92 $42.22 $32.08 58,181
2018-04-09 $42.22 $42.22 $41.80 $41.80 $31.76 155,231
2018-04-06 $43.22 $43.22 $42.41 $42.57 $32.35 19,980
2018-04-05 $43.15 $43.34 $43.06 $43.25 $32.87 28,439
2018-04-04 $42.29 $43.18 $42.29 $43.18 $32.81 74,817
2018-04-03 $43.01 $43.17 $42.83 $43.09 $32.74 35,622
2018-04-02 $43.31 $43.31 $42.60 $42.80 $32.52 52,119
2018-03-29 $42.83 $43.43 $42.80 $43.37 $32.96 217,319
2018-03-28 $42.69 $42.81 $42.49 $42.62 $32.39 35,233
2018-03-27 $43.14 $43.25 $42.57 $42.65 $32.41 46,666
2018-03-26 $42.99 $43.30 $42.69 $43.30 $32.90 48,631
2018-03-23 $42.95 $43.02 $42.29 $42.33 $32.17 78,373
2018-03-22 $43.23 $43.25 $42.71 $42.85 $32.56 73,899
2018-03-21 $43.50 $43.85 $43.41 $43.85 $33.20 32,149
2018-03-20 $43.50 $43.55 $43.34 $43.45 $32.90 42,651
2018-03-19 $43.51 $43.51 $43.12 $43.35 $32.82 37,371
2018-03-16 $43.62 $43.74 $43.56 $43.63 $33.03 98,632
2018-03-15 $43.92 $43.92 $43.54 $43.66 $33.06 36,073
2018-03-14 $43.97 $43.97 $43.68 $43.74 $33.12 16,693
2018-03-13 $44.23 $44.29 $43.56 $43.64 $33.04 51,611
2018-03-12 $44.19 $44.29 $44.00 $44.10 $33.39 42,699
2018-03-09 $43.95 $44.32 $43.82 $44.30 $33.54 67,952
2018-03-08 $43.93 $43.94 $43.67 $43.83 $33.18 39,477
2018-03-07 $43.62 $43.87 $43.54 $43.87 $33.22 59,533
2018-03-06 $44.19 $44.27 $43.83 $43.92 $33.25 56,928
2018-03-05 $43.55 $44.06 $43.39 $44.04 $33.34 87,724
2018-03-02 $43.36 $43.96 $43.15 $43.96 $33.28 42,518
2018-03-01 $43.92 $44.16 $43.34 $43.64 $33.04 70,597
2018-02-28 $44.20 $44.24 $43.59 $43.59 $33.00 58,716
2018-02-27 $44.78 $44.78 $44.11 $44.11 $33.40 116,780
2018-02-26 $44.98 $45.31 $44.83 $45.23 $34.24 66,919
2018-02-23 $44.73 $44.96 $44.56 $44.81 $33.93 155,806
2018-02-22 $44.23 $44.49 $44.06 $44.13 $33.41 55,931
2018-02-21 $44.47 $44.68 $43.96 $43.96 $33.28 34,491
2018-02-20 $44.14 $44.19 $43.70 $44.01 $33.32 68,416
2018-02-16 $44.31 $44.74 $44.23 $44.45 $33.65 64,482
2018-02-15 $44.59 $44.69 $44.02 $44.57 $33.75 101,757
2018-02-14 $43.08 $43.97 $42.91 $43.92 $33.25 65,952
2018-02-13 $42.68 $43.25 $42.68 $43.17 $32.69 29,909
2018-02-12 $42.52 $42.97 $42.33 $42.69 $32.32 90,385
2018-02-09 $42.29 $42.55 $41.24 $42.21 $31.96 116,627
2018-02-08 $43.00 $43.09 $41.43 $41.43 $31.37 102,515
2018-02-07 $43.67 $43.99 $43.01 $43.03 $32.58 95,684
2018-02-06 $42.89 $44.20 $42.50 $43.90 $33.24 136,122
2018-02-05 $44.21 $44.49 $42.99 $43.04 $32.59 124,275
2018-02-02 $44.93 $44.93 $44.25 $44.25 $33.50 173,947
2018-02-01 $45.05 $45.32 $45.02 $45.10 $34.15 86,053
2018-01-31 $45.37 $45.42 $44.97 $45.13 $34.17 53,582
2018-01-30 $45.24 $45.24 $44.91 $45.01 $34.08 80,682
2018-01-29 $45.70 $45.70 $45.43 $45.45 $34.41 110,959
2018-01-26 $45.84 $46.11 $45.72 $46.10 $34.90 69,693
2018-01-25 $45.52 $45.92 $45.44 $45.53 $34.47 97,783
2018-01-24 $45.46 $45.56 $45.21 $45.49 $34.44 121,305
2018-01-23 $44.98 $45.12 $44.86 $45.06 $34.12 132,735
2018-01-22 $44.99 $45.07 $44.72 $45.07 $34.12 84,479
2018-01-19 $44.42 $44.66 $44.41 $44.56 $33.74 105,871
2018-01-18 $44.19 $44.35 $44.16 $44.28 $33.53 141,831
2018-01-17 $43.86 $44.18 $43.80 $44.02 $33.33 63,631
2018-01-16 $43.91 $43.91 $43.36 $43.51 $32.94 76,526
2018-01-12 $43.50 $43.81 $43.40 $43.79 $33.15 89,101
2018-01-11 $43.34 $43.54 $43.34 $43.52 $32.95 226,481
2018-01-10 $43.12 $43.34 $43.02 $43.25 $32.75 65,632
2018-01-09 $43.53 $43.53 $43.19 $43.33 $32.81 221,702
2018-01-08 $43.34 $43.43 $43.29 $43.37 $32.84 51,459
2018-01-05 $43.26 $43.39 $43.08 $43.34 $32.81 81,399
2018-01-04 $43.10 $43.19 $43.04 $43.11 $32.64 42,665
2018-01-03 $42.81 $43.07 $42.81 $42.97 $32.53 46,084
2018-01-02 $42.47 $42.67 $42.36 $42.57 $32.23 74,858
2017-12-29 $42.25 $42.25 $41.83 $41.83 $31.67 32,333
2017-12-28 $41.49 $41.78 $41.49 $41.53 $31.44 84,331
2017-12-27 $41.25 $41.27 $41.14 $41.16 $31.16 39,222
2017-12-26 $41.17 $41.17 $41.00 $41.08 $31.10 36,851
2017-12-22 $41.10 $41.22 $40.88 $41.15 $31.16 48,202
2017-12-21 $40.88 $41.04 $40.88 $40.88 $30.95 84,773
2017-12-20 $41.39 $41.66 $41.31 $41.31 $30.93 41,373
2017-12-19 $41.44 $41.47 $41.07 $41.24 $30.88 79,176
2017-12-18 $41.33 $41.63 $41.33 $41.49 $31.07 52,808
2017-12-15 $41.06 $41.21 $41.00 $41.14 $30.80 40,608
2017-12-14 $41.12 $41.23 $40.88 $40.90 $30.62 48,126
2017-12-13 $40.77 $41.25 $40.77 $41.07 $30.75 36,869
2017-12-12 $40.61 $40.61 $40.45 $40.61 $30.41 50,509
2017-12-11 $40.79 $40.91 $40.74 $40.77 $30.53 23,682
2017-12-08 $40.73 $40.83 $40.55 $40.68 $30.46 51,141
2017-12-07 $40.47 $40.64 $40.30 $40.57 $30.38 30,162
2017-12-06 $40.87 $40.87 $40.40 $40.59 $30.39 36,431
2017-12-05 $41.09 $41.20 $40.90 $40.90 $30.62 27,758
2017-12-04 $41.17 $41.21 $40.97 $41.01 $30.71 75,181
2017-12-01 $41.14 $41.14 $40.70 $40.93 $30.65 51,926
2017-11-30 $41.26 $41.30 $41.00 $41.11 $30.78 61,566
2017-11-29 $41.50 $41.50 $41.14 $41.18 $30.83 34,548
2017-11-28 $41.70 $41.75 $41.50 $41.65 $31.19 34,476
2017-11-27 $41.69 $41.69 $41.41 $41.44 $31.03 32,740
2017-11-24 $41.84 $41.87 $41.74 $41.83 $31.32 18,575
2017-11-22 $41.89 $41.89 $41.55 $41.72 $31.24 67,931
2017-11-21 $41.65 $41.77 $41.54 $41.57 $31.13 25,197
2017-11-20 $41.37 $41.50 $41.32 $41.45 $31.04 17,806
2017-11-17 $41.35 $41.52 $41.23 $41.45 $31.04 33,236
2017-11-16 $40.98 $41.32 $40.98 $41.18 $30.83 22,777
2017-11-15 $40.75 $40.90 $40.69 $40.72 $30.49 62,163
2017-11-14 $41.07 $41.09 $40.93 $40.96 $30.67 36,834
2017-11-13 $41.08 $41.19 $41.04 $41.15 $30.81 25,671
2017-11-10 $41.35 $41.43 $41.20 $41.25 $30.89 45,969
2017-11-09 $41.54 $41.57 $41.27 $41.44 $31.03 36,790
2017-11-08 $41.67 $41.81 $41.59 $41.77 $31.28 23,395
2017-11-07 $41.68 $41.68 $41.37 $41.44 $31.03 55,996
2017-11-06 $41.57 $41.81 $41.55 $41.81 $31.30 29,960
2017-11-03 $41.65 $41.71 $41.30 $41.50 $31.07 51,739
2017-11-02 $41.75 $41.75 $41.58 $41.72 $31.24 21,547
2017-11-01 $41.86 $41.92 $41.62 $41.68 $31.20 32,807
2017-10-31 $41.60 $41.72 $41.60 $41.69 $31.22 34,038
2017-10-30 $41.63 $41.73 $41.47 $41.49 $31.06 21,647
2017-10-27 $41.61 $41.95 $41.50 $41.88 $31.36 40,039
2017-10-26 $41.77 $41.93 $41.62 $41.62 $31.16 415,442
2017-10-25 $41.99 $42.03 $41.60 $41.84 $31.33 52,454
2017-10-24 $42.12 $42.14 $41.97 $42.00 $31.45 33,166
2017-10-23 $42.08 $42.11 $41.85 $41.85 $31.34 28,160
2017-10-20 $42.12 $42.12 $41.98 $42.04 $31.48 17,411
2017-10-19 $42.02 $42.11 $41.83 $42.10 $31.52 24,835
2017-10-18 $42.41 $42.47 $42.32 $42.37 $31.72 31,382
2017-10-17 $42.43 $42.43 $42.22 $42.31 $31.68 39,757
2017-10-16 $42.75 $42.76 $42.53 $42.62 $31.91 33,635
2017-10-13 $42.71 $42.85 $42.69 $42.77 $32.02 64,729
2017-10-12 $42.46 $42.46 $42.31 $42.33 $31.69 47,508
2017-10-11 $42.15 $42.33 $42.15 $42.30 $31.67 28,867
2017-10-10 $42.09 $42.22 $42.02 $42.16 $31.56 28,892
2017-10-09 $41.86 $41.86 $41.69 $41.76 $31.27 16,409
2017-10-06 $41.83 $41.96 $41.79 $41.93 $31.40 43,644
2017-10-05 $41.97 $42.21 $41.94 $41.97 $31.42 23,763
2017-10-04 $41.73 $41.83 $41.65 $41.75 $31.26 23,362
2017-10-03 $41.55 $41.67 $41.52 $41.61 $31.16 25,580
2017-10-02 $41.44 $41.50 $41.35 $41.38 $30.98 49,068
2017-09-29 $41.37 $41.50 $41.26 $41.46 $31.04 54,320
2017-09-28 $41.00 $41.11 $40.63 $41.06 $30.74 47,475
2017-09-27 $41.22 $41.22 $41.00 $41.18 $30.83 56,288
2017-09-26 $41.42 $41.53 $41.21 $41.23 $30.87 51,041
2017-09-25 $42.56 $42.56 $42.08 $42.10 $30.85 30,837
2017-09-22 $43.05 $43.09 $42.89 $43.04 $31.54 64,677
2017-09-21 $43.34 $43.42 $43.23 $43.25 $31.69 23,787
2017-09-20 $43.59 $43.59 $43.00 $43.35 $31.76 59,338
2017-09-19 $43.30 $43.51 $43.22 $43.49 $31.87 42,675
2017-09-18 $43.87 $43.87 $43.41 $43.58 $31.93 32,460
2017-09-15 $43.55 $43.72 $43.41 $43.61 $31.95 14,790
2017-09-14 $43.36 $43.43 $43.26 $43.43 $31.82 50,340
2017-09-13 $43.30 $43.30 $43.07 $43.15 $31.61 18,690
2017-09-12 $43.44 $43.50 $43.34 $43.38 $31.78 18,693
2017-09-11 $43.44 $43.60 $43.44 $43.53 $31.89 32,380
2017-09-08 $43.41 $43.42 $43.18 $43.27 $31.70 27,547
2017-09-07 $43.49 $43.60 $43.42 $43.55 $31.91 23,722
2017-09-06 $43.17 $43.32 $43.11 $43.25 $31.69 21,898
2017-09-05 $43.26 $43.34 $42.97 $43.11 $31.59 25,597
2017-09-01 $43.09 $43.36 $43.09 $43.26 $31.70 33,637
2017-08-31 $42.91 $42.96 $42.82 $42.89 $31.43 33,694
2017-08-30 $42.65 $42.72 $42.60 $42.68 $31.27 39,734
2017-08-29 $42.47 $42.74 $42.47 $42.71 $31.29 59,101
2017-08-28 $42.72 $42.72 $42.50 $42.68 $31.27 17,981
2017-08-25 $42.53 $42.69 $42.53 $42.60 $31.21 24,958
2017-08-24 $42.30 $42.40 $42.20 $42.34 $31.02 27,091
2017-08-23 $41.95 $42.22 $41.93 $42.11 $30.85 59,490
2017-08-22 $41.94 $42.18 $41.94 $42.10 $30.85 24,746
2017-08-21 $41.78 $41.80 $41.63 $41.78 $30.61 19,879
2017-08-18 $41.42 $41.66 $41.31 $41.52 $30.42 39,967
2017-08-17 $41.65 $41.67 $41.25 $41.25 $30.22 48,111
2017-08-16 $41.56 $41.71 $41.56 $41.68 $30.54 19,130
2017-08-15 $41.36 $41.42 $41.24 $41.32 $30.28 28,356
2017-08-14 $41.41 $41.55 $41.36 $41.45 $30.37 51,402
2017-08-11 $41.24 $41.38 $41.08 $41.28 $30.25 34,725
2017-08-10 $41.72 $41.72 $41.11 $41.15 $30.15 74,518
2017-08-09 $41.95 $42.01 $41.84 $42.01 $30.78 49,723
2017-08-08 $42.26 $42.36 $42.05 $42.06 $30.82 309,644
2017-08-07 $42.09 $42.24 $42.09 $42.23 $30.94 29,482
2017-08-04 $42.03 $42.06 $41.88 $42.04 $30.80 19,295
2017-08-03 $41.86 $41.91 $41.78 $41.90 $30.70 21,898
2017-08-02 $41.76 $41.89 $41.68 $41.81 $30.63 22,619
2017-08-01 $41.80 $41.87 $41.71 $41.80 $30.63 20,358
2017-07-31 $41.53 $41.59 $41.37 $41.54 $30.44 47,228
2017-07-28 $41.52 $41.60 $41.42 $41.60 $30.48 22,619
2017-07-27 $41.83 $41.83 $41.34 $41.57 $30.46 46,613
2017-07-26 $41.53 $41.81 $41.52 $41.79 $30.62 24,460
2017-07-25 $41.51 $41.60 $41.40 $41.43 $30.36 47,172
2017-07-24 $41.54 $41.55 $41.37 $41.50 $30.41 33,777
2017-07-21 $41.52 $41.53 $41.39 $41.45 $30.37 26,872
2017-07-20 $41.64 $41.68 $41.56 $41.62 $30.50 30,307
2017-07-19 $41.55 $41.61 $41.47 $41.58 $30.47 32,612
2017-07-18 $41.15 $41.26 $41.10 $41.26 $30.23 69,940
2017-07-17 $41.21 $41.22 $41.13 $41.16 $30.16 64,531
2017-07-14 $41.11 $41.37 $41.11 $41.32 $30.28 47,313
2017-07-13 $40.81 $40.94 $40.77 $40.89 $29.96 34,337
2017-07-12 $40.69 $40.94 $40.63 $40.86 $29.94 48,386
2017-07-11 $40.04 $40.23 $39.99 $40.10 $29.38 43,825
2017-07-10 $39.95 $40.05 $39.86 $40.01 $29.32 72,546
2017-07-07 $39.83 $39.91 $39.69 $39.83 $29.18 46,932
2017-07-06 $40.00 $40.00 $39.72 $39.78 $29.15 50,108
2017-07-05 $40.10 $40.15 $39.90 $40.12 $29.40 36,129
2017-07-03 $40.24 $40.38 $40.20 $40.26 $29.50 11,579
2017-06-30 $40.05 $40.19 $40.02 $40.17 $29.43 23,719
2017-06-29 $40.19 $40.19 $39.65 $39.87 $29.21 28,587
2017-06-28 $40.13 $40.38 $40.07 $40.35 $29.56 27,176
2017-06-27 $40.30 $40.34 $40.03 $40.05 $29.35 37,064
2017-06-26 $40.37 $40.47 $40.25 $40.36 $29.57 22,558
2017-06-23 $40.08 $40.17 $40.01 $40.15 $29.42 49,958
2017-06-22 $40.03 $40.10 $39.91 $39.96 $29.28 31,546
2017-06-21 $39.99 $40.02 $39.73 $39.77 $29.14 16,424
2017-06-20 $39.97 $40.11 $39.59 $39.62 $29.03 32,579
2017-06-19 $40.45 $40.65 $40.45 $40.58 $29.34 55,336
2017-06-16 $40.50 $40.59 $40.39 $40.53 $29.30 137,747
2017-06-15 $40.34 $40.42 $40.22 $40.41 $29.22 19,898
2017-06-14 $40.97 $40.99 $40.57 $40.66 $29.40 41,655
2017-06-13 $40.97 $41.04 $40.80 $41.03 $29.67 26,371
2017-06-12 $40.78 $40.82 $40.66 $40.76 $29.47 118,214
2017-06-09 $41.07 $41.11 $40.70 $40.81 $29.51 26,010
2017-06-08 $40.96 $41.13 $40.96 $41.10 $29.72 22,593
2017-06-07 $41.13 $41.18 $40.85 $41.03 $29.67 29,549
2017-06-06 $41.14 $41.30 $41.14 $41.24 $29.82 23,339
2017-06-05 $41.23 $41.27 $41.12 $41.15 $29.75 47,131
2017-06-02 $41.03 $41.14 $40.99 $41.09 $29.71 44,624
2017-06-01 $40.92 $40.99 $40.80 $40.99 $29.64 24,121
2017-05-31 $40.96 $40.96 $40.73 $40.74 $29.46 33,248
2017-05-30 $40.98 $41.18 $40.84 $41.15 $29.75 48,832
2017-05-26 $40.80 $40.90 $40.64 $40.83 $29.52 41,038
2017-05-25 $40.99 $40.99 $40.75 $40.79 $29.49 73,390
2017-05-24 $40.65 $40.75 $40.44 $40.69 $29.42 45,291
2017-05-23 $40.34 $40.44 $40.27 $40.39 $29.20 29,247
2017-05-22 $40.25 $40.36 $40.21 $40.28 $29.12 32,106
2017-05-19 $39.99 $40.37 $39.95 $40.23 $29.09 34,458
2017-05-18 $39.53 $39.78 $39.21 $39.41 $28.49 47,073
2017-05-17 $40.50 $40.56 $40.11 $40.11 $29.00 97,377
2017-05-16 $40.78 $40.78 $40.54 $40.70 $29.43 59,203
2017-05-15 $40.44 $40.60 $40.28 $40.50 $29.28 111,694
2017-05-12 $40.24 $40.37 $40.20 $40.34 $29.17 34,557
2017-05-11 $40.14 $40.23 $40.00 $40.18 $29.05 30,505
2017-05-10 $40.00 $40.19 $39.93 $40.14 $29.02 41,624
2017-05-09 $39.84 $40.07 $39.84 $39.93 $28.87 61,579
2017-05-08 $39.78 $39.80 $39.57 $39.59 $28.62 31,567
2017-05-05 $39.50 $39.82 $39.47 $39.80 $28.78 26,963
2017-05-04 $39.91 $39.91 $39.53 $39.58 $28.62 28,464
2017-05-03 $40.16 $40.20 $40.01 $40.01 $28.93 27,699
2017-05-02 $40.18 $40.24 $40.09 $40.24 $29.09 99,827
2017-05-01 $40.24 $40.24 $40.00 $40.10 $28.99 99,020
2017-04-28 $40.06 $40.06 $39.90 $40.03 $28.94 27,219
2017-04-27 $40.04 $40.04 $39.75 $39.87 $28.83 33,888
2017-04-26 $40.18 $40.18 $40.00 $40.02 $28.94 30,300
2017-04-25 $40.11 $40.31 $40.04 $40.23 $29.09 49,394
2017-04-24 $39.89 $39.95 $39.76 $39.84 $28.81 28,654
2017-04-21 $39.52 $39.52 $39.40 $39.48 $28.54 63,117
2017-04-20 $39.49 $39.49 $39.33 $39.44 $28.52 43,597
2017-04-19 $39.55 $39.55 $39.11 $39.18 $28.33 41,331
2017-04-18 $39.62 $39.78 $39.51 $39.62 $28.65 31,484
2017-04-17 $39.78 $39.96 $39.73 $39.89 $28.84 50,658
2017-04-13 $39.93 $40.02 $39.67 $39.75 $28.74 70,844
2017-04-12 $39.80 $39.82 $39.53 $39.82 $28.79 58,029
2017-04-11 $39.79 $39.79 $39.49 $39.77 $28.75 45,007
2017-04-10 $39.81 $39.84 $39.61 $39.72 $28.72 87,007
2017-04-07 $39.91 $40.12 $39.85 $39.92 $28.86 29,762
2017-04-06 $40.13 $40.14 $39.94 $40.04 $28.95 51,437
2017-04-05 $40.25 $40.38 $39.99 $39.99 $28.91 68,834
2017-04-04 $40.09 $40.26 $40.01 $40.24 $29.09 81,009
2017-04-03 $40.11 $40.17 $39.91 $40.16 $29.04 49,936
2017-03-31 $39.87 $39.99 $39.83 $39.85 $28.81 48,550
2017-03-30 $40.17 $40.29 $39.95 $39.95 $28.88 299,645
2017-03-29 $40.08 $40.22 $40.06 $40.17 $29.04 58,248
2017-03-28 $39.95 $40.22 $39.95 $40.05 $28.96 29,585
2017-03-27 $40.04 $40.17 $39.86 $40.12 $29.01 110,921
2017-03-24 $40.20 $40.35 $40.14 $40.26 $29.11 37,213
2017-03-23 $40.25 $40.35 $40.18 $40.23 $29.00 28,431
2017-03-22 $40.10 $40.39 $39.86 $40.28 $29.04 72,089
2017-03-21 $40.53 $40.59 $39.93 $39.99 $28.83 41,493
2017-03-20 $40.29 $40.47 $40.25 $40.41 $29.13 62,247
2017-03-17 $40.48 $40.48 $40.24 $40.32 $29.06 170,922
2017-03-16 $40.36 $40.48 $40.20 $40.40 $29.12 64,805
2017-03-15 $39.34 $40.16 $39.16 $40.06 $28.88 98,563
2017-03-14 $39.20 $39.27 $39.06 $39.08 $28.17 30,583
2017-03-13 $39.06 $39.37 $39.06 $39.33 $28.35 44,558
2017-03-10 $38.75 $38.87 $38.60 $38.83 $27.99 36,658
2017-03-09 $38.81 $38.81 $38.32 $38.54 $27.78 73,148
2017-03-08 $39.39 $39.40 $39.02 $39.03 $28.13 73,399
2017-03-07 $39.38 $39.51 $39.35 $39.42 $28.42 116,161
2017-03-06 $39.35 $39.35 $39.18 $39.28 $28.31 35,920
2017-03-03 $39.07 $39.39 $39.05 $39.37 $28.38 34,481
2017-03-02 $39.25 $39.27 $38.90 $38.90 $28.04 86,044
2017-03-01 $39.28 $39.63 $39.23 $39.59 $28.54 73,589
2017-02-28 $39.09 $39.25 $38.85 $38.89 $28.03 55,815
2017-02-27 $39.26 $39.26 $39.01 $39.12 $28.20 92,670
2017-02-24 $39.35 $39.35 $39.20 $39.25 $28.29 35,904
2017-02-23 $39.93 $39.97 $39.71 $39.71 $28.62 76,042
2017-02-22 $39.58 $39.78 $39.57 $39.77 $28.67 56,017
2017-02-21 $39.46 $39.51 $39.32 $39.49 $28.47 61,717
2017-02-17 $39.22 $39.39 $39.11 $39.39 $28.39 54,828
2017-02-16 $39.36 $39.50 $39.27 $39.34 $28.36 67,197
2017-02-15 $39.00 $39.55 $39.00 $39.49 $28.47 110,115
2017-02-14 $38.61 $38.75 $38.33 $38.75 $27.93 49,903
2017-02-13 $38.29 $38.59 $38.29 $38.56 $27.80 54,099
2017-02-10 $37.96 $38.25 $37.96 $38.22 $27.55 62,058
2017-02-09 $37.83 $37.85 $37.70 $37.84 $27.28 29,199
2017-02-08 $37.41 $37.63 $37.35 $37.58 $27.09 22,828
2017-02-07 $37.33 $37.45 $37.20 $37.22 $26.83 31,230
2017-02-06 $37.59 $37.62 $37.38 $37.40 $26.96 68,188
2017-02-03 $37.59 $37.81 $37.52 $37.60 $27.10 74,057
2017-02-02 $37.37 $37.47 $37.34 $37.45 $27.00 40,007
2017-02-01 $37.29 $37.40 $37.22 $37.32 $26.90 39,273
2017-01-31 $37.23 $37.23 $37.07 $37.23 $26.84 68,746
2017-01-30 $37.12 $37.17 $36.93 $37.15 $26.78 64,594
2017-01-27 $37.38 $37.40 $37.17 $37.32 $26.90 77,273
2017-01-26 $37.39 $37.39 $37.19 $37.31 $26.89 47,100
2017-01-25 $37.26 $37.38 $37.18 $37.38 $26.95 67,099
2017-01-24 $37.16 $37.25 $37.09 $37.19 $26.81 36,872
2017-01-23 $36.66 $37.00 $36.66 $37.00 $26.67 160,185
2017-01-20 $36.40 $36.40 $36.22 $36.37 $26.22 28,367
2017-01-19 $36.41 $36.41 $36.04 $36.13 $26.04 119,803
2017-01-18 $36.47 $36.50 $36.25 $36.31 $26.17 70,485
2017-01-17 $36.36 $36.44 $36.25 $36.40 $26.24 53,975
2017-01-13 $36.29 $36.43 $36.20 $36.43 $26.26 66,922
2017-01-12 $36.23 $36.26 $36.12 $36.22 $26.11 23,626
2017-01-11 $35.61 $36.05 $35.47 $36.03 $25.97 58,979
2017-01-10 $35.46 $35.67 $35.46 $35.56 $25.63 40,156
2017-01-09 $35.17 $35.31 $35.10 $35.18 $25.36 48,791
2017-01-06 $35.37 $35.37 $35.17 $35.25 $25.41 30,727
2017-01-05 $35.34 $35.53 $35.33 $35.48 $25.58 105,678
2017-01-04 $35.06 $35.23 $35.06 $35.19 $25.37 87,276
2017-01-03 $34.86 $35.05 $34.79 $34.89 $25.15 74,229
2016-12-30 $34.66 $34.84 $34.51 $34.58 $24.93 84,942
2016-12-29 $34.44 $34.79 $34.44 $34.73 $25.04 172,385
2016-12-28 $34.18 $34.29 $34.07 $34.15 $24.62 373,053
2016-12-27 $34.03 $34.09 $33.99 $34.03 $24.51 43,105
2016-12-23 $33.90 $33.93 $33.81 $33.93 $24.44 37,297
2016-12-22 $33.77 $33.92 $33.66 $33.77 $24.32 79,194
2016-12-21 $34.23 $34.24 $34.12 $34.12 $24.51 33,158
2016-12-20 $34.11 $34.24 $34.11 $34.14 $24.53 73,177
2016-12-19 $34.38 $34.38 $34.09 $34.10 $24.50 46,630
2016-12-16 $34.54 $34.61 $34.25 $34.29 $24.64 62,216
2016-12-15 $34.42 $34.60 $34.36 $34.52 $24.80 70,727
2016-12-14 $35.01 $35.15 $34.27 $34.28 $24.63 58,892
2016-12-13 $35.15 $35.42 $35.03 $35.42 $25.45 49,330
2016-12-12 $35.10 $35.16 $34.93 $35.03 $25.17 42,758
2016-12-09 $35.09 $35.28 $35.09 $35.20 $25.29 33,756
2016-12-08 $35.21 $35.43 $35.20 $35.41 $25.44 26,877
2016-12-07 $34.90 $35.36 $34.85 $35.31 $25.37 54,749
2016-12-06 $34.51 $34.67 $34.49 $34.66 $24.90 61,918
2016-12-05 $34.19 $34.49 $34.19 $34.38 $24.70 92,291
2016-12-02 $34.05 $34.25 $34.05 $34.16 $24.54 18,628
2016-12-01 $34.31 $34.31 $33.96 $33.98 $24.41 67,099
2016-11-30 $34.50 $34.62 $34.47 $34.56 $24.83 36,969
2016-11-29 $34.36 $34.61 $34.36 $34.54 $24.82 27,343
2016-11-28 $34.46 $34.69 $34.46 $34.58 $24.84 25,045
2016-11-25 $34.32 $34.32 $34.24 $34.27 $24.62 16,918
2016-11-23 $34.29 $34.42 $34.12 $34.32 $24.66 41,258
2016-11-22 $34.61 $34.78 $34.51 $34.62 $24.87 69,432
2016-11-21 $33.99 $34.10 $33.91 $34.01 $24.43 40,502
2016-11-18 $33.72 $33.75 $33.46 $33.53 $24.09 54,611
2016-11-17 $33.78 $33.82 $33.36 $33.48 $24.05 151,229
2016-11-16 $33.72 $33.72 $33.54 $33.62 $24.15 32,343
2016-11-15 $33.75 $34.20 $33.75 $34.11 $24.51 35,774
2016-11-14 $33.81 $33.81 $33.39 $33.51 $24.08 299,646
2016-11-11 $33.88 $33.92 $33.33 $33.72 $24.23 147,795
2016-11-10 $35.30 $35.30 $34.37 $34.46 $24.76 125,393
2016-11-09 $35.80 $35.95 $35.44 $35.57 $25.56 157,907
2016-11-08 $36.12 $36.64 $36.07 $36.58 $26.28 157,149
2016-11-07 $35.95 $36.40 $35.93 $36.38 $26.14 331,972
2016-11-04 $35.24 $35.31 $35.05 $35.07 $25.20 74,202
2016-11-03 $35.55 $35.66 $35.33 $35.43 $25.45 27,645
2016-11-02 $35.77 $35.79 $35.28 $35.51 $25.51 107,054
2016-11-01 $36.12 $36.15 $35.46 $35.73 $25.67 121,036
2016-10-31 $36.06 $36.21 $35.92 $36.10 $25.94 40,334
2016-10-28 $35.96 $35.99 $35.55 $35.71 $25.66 36,663
2016-10-27 $36.18 $36.18 $35.87 $35.90 $25.79 64,275
2016-10-26 $36.06 $36.18 $35.76 $35.96 $25.84 67,235
2016-10-25 $36.25 $36.40 $36.18 $36.33 $26.10 39,661
2016-10-24 $36.25 $36.47 $36.13 $36.22 $26.02 21,735
2016-10-21 $35.72 $36.01 $35.69 $35.97 $25.84 37,961
2016-10-20 $35.87 $36.04 $35.78 $35.96 $25.84 21,970
2016-10-19 $36.02 $36.14 $35.87 $36.09 $25.93 33,616
2016-10-18 $35.86 $35.99 $35.71 $35.94 $25.82 25,283
2016-10-17 $35.28 $35.41 $35.25 $35.31 $25.37 49,463
2016-10-14 $35.46 $35.54 $35.12 $35.20 $25.29 104,938
2016-10-13 $34.97 $35.32 $34.74 $35.18 $25.28 138,974
2016-10-12 $35.30 $35.43 $35.17 $35.27 $25.34 38,376
2016-10-11 $35.66 $35.66 $35.28 $35.46 $25.47 39,948
2016-10-10 $36.32 $36.43 $36.17 $36.25 $26.04 140,315
2016-10-07 $36.29 $36.30 $35.76 $36.13 $25.96 31,069
2016-10-06 $36.08 $36.26 $35.98 $36.19 $26.00 21,768
2016-10-05 $36.22 $36.44 $36.12 $36.31 $26.09 23,761
2016-10-04 $36.30 $36.30 $35.62 $35.79 $25.71 28,041
2016-10-03 $36.02 $36.22 $35.90 $36.17 $25.99 22,201
2016-09-30 $35.99 $36.08 $35.83 $35.90 $25.79 56,389
2016-09-29 $36.32 $36.35 $35.69 $35.81 $25.73 87,082
2016-09-28 $36.14 $36.42 $35.91 $36.36 $26.12 76,499
2016-09-27 $36.04 $36.14 $35.76 $36.07 $25.91 58,228
2016-09-26 $35.90 $35.98 $35.77 $35.80 $25.72 77,349
2016-09-23 $37.12 $37.12 $36.75 $36.76 $25.92 60,619
2016-09-22 $37.32 $37.48 $37.15 $37.25 $26.27 165,263
2016-09-21 $36.56 $37.23 $36.48 $37.13 $26.18 83,677
2016-09-20 $36.44 $36.44 $36.15 $36.15 $25.49 35,086
2016-09-19 $35.98 $36.19 $35.95 $36.00 $25.39 528,051
2016-09-16 $35.38 $35.52 $35.23 $35.47 $25.01 24,216
2016-09-15 $35.23 $35.63 $35.20 $35.58 $25.09 19,366
2016-09-14 $35.26 $35.42 $35.16 $35.18 $24.81 21,833
2016-09-13 $35.42 $35.44 $34.78 $35.02 $24.70 53,481
2016-09-12 $35.28 $36.03 $35.28 $35.94 $25.34 64,992
2016-09-09 $36.42 $36.42 $35.68 $35.73 $25.20 109,638
2016-09-08 $37.08 $37.08 $36.78 $36.88 $26.01 90,418
2016-09-07 $37.08 $37.08 $36.80 $36.89 $26.01 41,011
2016-09-06 $36.73 $37.04 $36.58 $37.02 $26.11 39,298
2016-09-02 $36.07 $36.20 $35.99 $36.15 $25.49 33,599
2016-09-01 $35.52 $35.77 $35.41 $35.77 $25.22 30,562
2016-08-31 $35.82 $35.82 $35.47 $35.61 $25.11 65,369
2016-08-30 $36.14 $36.21 $35.96 $36.06 $25.43 57,455
2016-08-29 $35.82 $36.17 $35.75 $36.06 $25.43 91,505
2016-08-26 $36.24 $36.58 $35.61 $35.77 $25.22 98,951
2016-08-25 $36.11 $36.20 $35.91 $36.17 $25.51 33,369
2016-08-24 $36.06 $36.20 $35.80 $36.14 $25.48 100,826
2016-08-23 $36.46 $36.60 $36.07 $36.09 $25.45 246,214
2016-08-22 $36.48 $36.51 $36.12 $36.16 $25.50 1,012,184
2016-08-19 $36.81 $36.96 $36.50 $36.90 $26.02 310,989
2016-08-18 $37.18 $37.25 $37.04 $37.25 $26.27 46,048
2016-08-17 $36.95 $37.12 $36.66 $37.05 $26.13 60,147
2016-08-16 $37.53 $37.53 $37.15 $37.15 $26.20 2,493,576
2016-08-15 $37.50 $37.69 $37.50 $37.62 $26.53 266,512
2016-08-12 $37.41 $37.50 $37.15 $37.21 $26.24 214,102
2016-08-11 $37.30 $37.61 $37.23 $37.60 $26.51 325,394
2016-08-10 $37.42 $37.42 $37.04 $37.20 $26.23 96,721
2016-08-09 $36.95 $37.20 $36.94 $37.18 $26.22 120,256
2016-08-08 $36.64 $36.79 $36.63 $36.75 $25.92 231,429
2016-08-05 $36.25 $36.45 $36.17 $36.32 $25.61 807,526
2016-08-04 $35.83 $36.17 $35.80 $36.07 $25.44 139,393
2016-08-03 $35.20 $35.85 $35.20 $35.78 $25.23 451,988
2016-08-02 $35.74 $35.74 $35.25 $35.43 $24.98 48,422
2016-08-01 $36.02 $36.08 $35.76 $35.77 $25.22 56,810
2016-07-29 $35.68 $36.02 $35.60 $35.76 $25.22 149,116
2016-07-28 $35.55 $35.58 $35.36 $35.54 $25.06 39,006
2016-07-27 $35.39 $35.57 $35.11 $35.47 $25.01 46,562
2016-07-26 $35.17 $35.41 $35.17 $35.35 $24.93 59,614
2016-07-25 $35.26 $35.28 $35.00 $35.10 $24.75 43,737
2016-07-22 $35.21 $35.31 $35.11 $35.28 $24.88 51,074
2016-07-21 $35.06 $35.17 $34.87 $34.98 $24.67 64,325
2016-07-20 $34.96 $35.16 $34.81 $35.10 $24.75 722,382
2016-07-19 $34.95 $34.95 $34.76 $34.81 $24.55 31,903
2016-07-18 $34.79 $35.21 $34.70 $35.15 $24.79 68,027
2016-07-15 $34.91 $34.91 $34.77 $34.82 $24.55 31,949
2016-07-14 $34.87 $34.96 $34.72 $34.89 $24.60 57,823
2016-07-13 $34.45 $34.45 $34.21 $34.38 $24.24 20,522
2016-07-12 $34.35 $34.56 $34.32 $34.42 $24.27 66,648
2016-07-11 $33.87 $34.00 $33.83 $33.91 $23.91 92,555
2016-07-08 $33.18 $33.54 $33.12 $33.45 $23.59 94,583
2016-07-07 $33.06 $33.18 $32.73 $32.79 $23.12 35,878
2016-07-06 $32.77 $32.95 $32.51 $32.95 $23.24 108,359
2016-07-05 $33.27 $33.50 $33.01 $33.11 $23.35 48,999
2016-07-01 $33.48 $33.68 $33.38 $33.55 $23.66 32,549
2016-06-30 $33.09 $33.45 $33.00 $33.43 $23.57 42,664
2016-06-29 $32.62 $33.00 $32.62 $32.91 $23.21 101,853
2016-06-28 $32.07 $32.33 $31.96 $32.27 $22.76 197,349
2016-06-27 $31.69 $31.69 $30.98 $31.34 $22.10 45,587
2016-06-24 $31.71 $32.16 $31.37 $31.55 $22.25 63,324
2016-06-23 $32.92 $33.28 $32.84 $33.28 $23.47 10,815
2016-06-22 $32.56 $32.80 $32.52 $32.56 $22.96 35,992
2016-06-21 $32.46 $32.55 $32.22 $32.51 $22.93 11,275
2016-06-20 $32.83 $33.08 $32.83 $32.89 $22.72 20,429
2016-06-17 $32.16 $32.36 $32.11 $32.28 $22.29 49,740
2016-06-16 $31.73 $32.08 $31.39 $32.04 $22.13 54,269
2016-06-15 $32.24 $32.54 $32.11 $32.27 $22.29 102,823
2016-06-14 $32.15 $32.17 $31.72 $31.97 $22.08 24,461
2016-06-13 $31.99 $32.23 $31.94 $32.02 $22.11 61,543
2016-06-10 $32.47 $32.57 $32.17 $32.32 $22.32 22,911
2016-06-09 $33.10 $33.18 $32.98 $33.07 $22.84 42,767
2016-06-08 $33.49 $33.67 $33.40 $33.55 $23.17 145,621
2016-06-07 $33.00 $33.27 $33.00 $33.17 $22.91 28,828
2016-06-06 $32.56 $32.87 $32.56 $32.75 $22.62 67,198
2016-06-03 $32.24 $32.54 $32.10 $32.48 $22.43 57,081
2016-06-02 $31.60 $31.91 $31.58 $31.83 $21.98 42,750
2016-06-01 $31.53 $31.77 $31.45 $31.60 $21.82 36,681
2016-05-31 $31.73 $31.91 $31.55 $31.64 $21.85 53,519
2016-05-27 $31.56 $31.77 $31.44 $31.44 $21.71 45,296
2016-05-26 $31.67 $31.70 $31.55 $31.57 $21.80 159,158
2016-05-25 $31.42 $31.68 $31.42 $31.53 $21.78 20,078
2016-05-24 $31.20 $31.43 $31.18 $31.31 $21.62 35,815
2016-05-23 $31.20 $31.34 $31.10 $31.15 $21.51 34,804
2016-05-20 $31.25 $31.50 $31.25 $31.44 $21.71 12,986
2016-05-19 $31.02 $31.16 $30.82 $31.01 $21.42 26,265
2016-05-18 $31.52 $31.79 $31.22 $31.24 $21.58 116,649
2016-05-17 $31.50 $31.77 $31.47 $31.62 $21.84 31,638
2016-05-16 $31.61 $31.85 $31.61 $31.76 $21.94 78,958
2016-05-13 $31.90 $31.90 $31.41 $31.41 $21.69 23,631
2016-05-12 $32.42 $32.42 $32.00 $32.06 $22.14 81,073
2016-05-11 $32.46 $32.52 $32.21 $32.24 $22.27 23,298
2016-05-10 $31.95 $32.42 $31.95 $32.42 $22.39 26,744
2016-05-09 $32.25 $32.25 $31.62 $31.76 $21.94 15,824
2016-05-06 $32.33 $32.61 $32.15 $32.32 $22.32 16,755
2016-05-05 $32.53 $32.71 $32.28 $32.41 $22.38 22,435
2016-05-04 $32.60 $32.62 $32.26 $32.35 $22.34 13,684
2016-05-03 $33.08 $33.14 $32.71 $32.71 $22.59 36,538
2016-05-02 $33.87 $33.87 $33.52 $33.80 $23.34 47,614
2016-04-29 $33.99 $33.99 $33.65 $33.87 $23.39 28,223
2016-04-28 $33.88 $34.17 $33.82 $33.87 $23.39 21,364
2016-04-27 $33.77 $34.21 $33.77 $34.11 $23.56 34,592
2016-04-26 $33.95 $34.00 $33.75 $34.00 $23.48 46,225
2016-04-25 $34.12 $34.12 $33.65 $33.75 $23.31 25,779
2016-04-22 $34.16 $34.16 $33.82 $33.89 $23.41 63,199
2016-04-21 $34.06 $34.31 $34.00 $34.19 $23.61 16,048
2016-04-20 $34.40 $34.67 $34.05 $34.53 $23.85 24,467
2016-04-19 $34.22 $34.55 $34.22 $34.44 $23.79 38,516
2016-04-18 $33.70 $34.10 $33.70 $34.09 $23.54 59,758
2016-04-15 $33.82 $34.01 $33.79 $33.85 $23.38 63,143
2016-04-14 $34.02 $34.09 $33.81 $33.95 $23.45 40,210
2016-04-13 $33.90 $34.01 $33.81 $34.01 $23.49 33,707
2016-04-12 $32.85 $33.44 $32.80 $33.32 $23.01 24,031
2016-04-11 $32.57 $32.96 $32.57 $32.63 $22.54 31,556
2016-04-08 $31.89 $32.10 $31.86 $31.86 $22.00 59,594
2016-04-07 $31.41 $31.53 $31.05 $31.26 $21.59 34,717
2016-04-06 $31.49 $31.93 $31.26 $31.93 $22.05 68,296
2016-04-05 $31.84 $31.84 $31.54 $31.59 $21.82 25,797
2016-04-04 $32.60 $32.82 $32.13 $32.15 $22.20 211,018
2016-04-01 $32.38 $32.86 $32.27 $32.86 $22.69 38,738
2016-03-31 $32.93 $33.19 $32.72 $32.77 $22.63 106,353
2016-03-30 $32.90 $33.19 $32.74 $32.76 $22.63 280,101
2016-03-29 $31.91 $32.54 $31.80 $32.47 $22.43 42,950
2016-03-28 $31.92 $32.32 $31.91 $32.12 $22.18 67,833
2016-03-24 $31.77 $32.05 $31.54 $31.97 $22.08 21,711
2016-03-23 $32.44 $32.44 $32.00 $32.11 $22.18 29,661
2016-03-22 $32.75 $33.04 $32.75 $32.86 $22.62 16,721
2016-03-21 $32.90 $33.32 $32.90 $33.09 $22.78 21,875
2016-03-18 $33.20 $33.47 $32.90 $33.09 $22.78 157,124
2016-03-17 $32.53 $33.15 $32.41 $32.87 $22.63 52,760
2016-03-16 $31.35 $32.13 $31.31 $32.06 $22.07 47,810
2016-03-15 $31.78 $32.21 $31.49 $31.62 $21.77 15,781
2016-03-14 $32.51 $32.87 $32.51 $32.72 $22.52 40,193
2016-03-11 $32.24 $32.99 $32.24 $32.97 $22.70 91,141
2016-03-10 $32.10 $32.44 $31.65 $31.95 $21.99 94,846
2016-03-09 $32.10 $32.41 $31.98 $31.98 $22.01 77,487
2016-03-08 $32.21 $32.32 $31.73 $31.85 $21.92 34,826
2016-03-07 $32.15 $32.82 $32.15 $32.56 $22.41 146,167
2016-03-04 $31.63 $32.23 $31.60 $31.86 $21.93 98,101
2016-03-03 $30.75 $31.36 $30.75 $31.26 $21.52 142,792
2016-03-02 $30.46 $30.83 $30.22 $30.83 $21.22 29,156
2016-03-01 $30.19 $30.70 $30.19 $30.67 $21.11 54,128
2016-02-29 $29.59 $29.99 $29.31 $29.69 $20.44 47,107
2016-02-26 $29.72 $29.72 $29.24 $29.49 $20.30 27,681
2016-02-25 $29.48 $29.88 $29.18 $29.55 $20.34 23,401
2016-02-24 $29.28 $29.60 $28.92 $29.48 $20.29 77,801
2016-02-23 $29.90 $30.17 $29.46 $29.67 $20.42 63,522
2016-02-22 $30.00 $30.25 $29.84 $30.13 $20.74 23,926
2016-02-19 $29.41 $29.78 $29.30 $29.75 $20.48 21,394
2016-02-18 $29.64 $29.81 $29.38 $29.53 $20.33 16,383
2016-02-17 $29.29 $29.76 $29.06 $29.75 $20.48 34,021
2016-02-16 $29.06 $29.22 $28.83 $29.00 $19.96 26,468
2016-02-12 $28.25 $28.65 $28.15 $28.40 $19.55 29,094
2016-02-11 $28.00 $28.43 $27.91 $28.19 $19.41 28,036
2016-02-10 $28.77 $28.94 $28.46 $28.50 $19.62 47,835
2016-02-09 $28.25 $28.68 $28.00 $28.63 $19.71 114,841
2016-02-08 $28.72 $28.80 $28.30 $28.60 $19.69 93,267
2016-02-05 $29.14 $29.41 $28.67 $29.05 $20.00 62,893
2016-02-04 $29.13 $29.67 $28.85 $29.30 $20.17 84,044
2016-02-03 $28.37 $29.08 $28.05 $28.92 $19.91 131,230
2016-02-02 $28.32 $28.50 $28.00 $28.12 $19.36 151,528
2016-02-01 $28.44 $29.02 $28.16 $28.90 $19.89 33,567
2016-01-29 $28.25 $28.75 $28.25 $28.59 $19.68 77,033
2016-01-28 $27.66 $27.92 $27.39 $27.89 $19.20 66,760
2016-01-27 $27.18 $27.69 $26.99 $27.20 $18.72 21,287
2016-01-26 $26.90 $27.19 $26.86 $27.19 $18.72 28,093
2016-01-25 $27.07 $27.11 $26.64 $26.74 $18.41 29,415
2016-01-22 $27.08 $27.21 $27.02 $27.11 $18.66 7,848
2016-01-21 $26.31 $26.56 $26.04 $26.38 $18.16 12,594
2016-01-20 $26.52 $26.71 $25.94 $26.53 $18.26 36,540
2016-01-19 $27.26 $27.26 $26.91 $27.02 $18.60 67,219
2016-01-15 $26.84 $27.09 $26.35 $26.71 $18.39 72,555
2016-01-14 $27.35 $27.82 $27.12 $27.45 $18.90 26,299
2016-01-13 $27.88 $27.88 $27.20 $27.20 $18.72 65,005
2016-01-12 $27.74 $27.87 $27.34 $27.62 $19.01 84,551
2016-01-11 $27.74 $27.74 $27.30 $27.41 $18.87 39,066
2016-01-08 $28.25 $28.25 $27.60 $27.61 $19.01 109,776
2016-01-07 $28.07 $28.27 $27.75 $27.80 $19.14 63,259
2016-01-06 $28.77 $28.87 $28.56 $28.56 $19.66 52,418
2016-01-05 $29.40 $29.43 $28.97 $29.00 $19.96 447,285
2016-01-04 $29.32 $30.00 $28.72 $29.38 $20.22 129,455
2015-12-31 $30.26 $30.35 $30.02 $30.11 $20.73 29,002
2015-12-30 $30.27 $30.27 $30.12 $30.20 $20.79 90,866
2015-12-29 $30.58 $30.64 $30.32 $30.43 $20.95 29,162
2015-12-28 $30.32 $30.49 $30.26 $30.36 $20.90 98,143
2015-12-24 $30.50 $30.66 $30.40 $30.48 $20.98 26,104
2015-12-23 $30.18 $30.49 $30.18 $30.49 $20.99 53,023
2015-12-22 $29.92 $30.08 $29.85 $30.00 $20.65 50,089
2015-12-21 $30.00 $30.03 $29.68 $29.71 $20.45 30,634
2015-12-18 $30.24 $30.32 $30.00 $30.00 $20.53 77,669
2015-12-17 $30.51 $30.51 $30.07 $30.08 $20.58 86,424
2015-12-16 $30.13 $30.57 $30.04 $30.50 $20.87 53,943
2015-12-15 $30.06 $30.17 $29.99 $30.03 $20.55 44,185
2015-12-14 $29.52 $29.59 $29.21 $29.50 $20.19 90,569
2015-12-11 $29.60 $29.60 $29.16 $29.21 $19.99 69,717
2015-12-10 $30.34 $30.34 $30.01 $30.02 $20.54 40,996
2015-12-09 $30.65 $30.98 $30.44 $30.69 $21.00 174,928
2015-12-08 $30.44 $30.68 $30.25 $30.68 $20.99 27,522
2015-12-07 $31.22 $31.23 $30.92 $31.02 $21.23 39,494
2015-12-04 $31.32 $31.61 $31.30 $31.53 $21.58 66,793
2015-12-03 $31.62 $31.64 $31.30 $31.45 $21.52 27,563
2015-12-02 $31.64 $31.64 $31.30 $31.36 $21.46 41,719
2015-12-01 $31.71 $31.83 $31.62 $31.83 $21.78 37,189
2015-11-30 $31.58 $31.67 $31.39 $31.47 $21.53 17,019
2015-11-27 $32.13 $32.13 $31.84 $31.90 $21.83 32,322
2015-11-25 $32.49 $32.49 $32.28 $32.43 $22.19 22,042
2015-11-24 $32.56 $32.93 $32.50 $32.75 $22.41 20,464
2015-11-23 $33.01 $33.01 $32.69 $32.76 $22.42 20,789
2015-11-20 $32.97 $33.20 $32.97 $33.09 $22.64 20,425
2015-11-19 $32.89 $33.03 $32.78 $32.81 $22.45 40,293
2015-11-18 $32.40 $32.71 $32.38 $32.64 $22.34 33,673
2015-11-17 $32.39 $32.43 $32.09 $32.28 $22.09 10,652
2015-11-16 $31.99 $32.40 $31.83 $32.25 $22.07 21,099
2015-11-13 $32.00 $32.00 $31.71 $31.78 $21.75 30,897
2015-11-12 $32.32 $32.44 $32.13 $32.13 $21.99 24,550
2015-11-11 $32.84 $32.84 $32.59 $32.67 $22.36 17,941
2015-11-10 $32.66 $32.88 $32.57 $32.85 $22.48 15,186
2015-11-09 $32.89 $33.03 $32.58 $32.77 $22.42 19,734
2015-11-06 $33.19 $33.51 $33.02 $33.42 $22.87 31,290
2015-11-05 $33.85 $33.91 $33.65 $33.88 $23.18 13,853
2015-11-04 $34.17 $34.17 $33.65 $33.84 $23.16 16,976
2015-11-03 $33.41 $34.05 $33.36 $33.86 $23.17 18,122
2015-11-02 $33.12 $33.50 $33.05 $33.50 $22.92 44,866
2015-10-30 $32.87 $33.02 $32.67 $32.78 $22.43 21,245
2015-10-29 $32.62 $32.82 $32.57 $32.69 $22.37 68,981
2015-10-28 $33.15 $33.39 $32.68 $32.97 $22.56 33,710
2015-10-27 $33.31 $33.41 $33.03 $33.22 $22.73 31,848
2015-10-26 $33.80 $33.80 $33.32 $33.46 $22.90 18,037
2015-10-23 $33.76 $33.80 $33.52 $33.67 $23.04 31,576
2015-10-22 $33.31 $33.68 $33.31 $33.56 $22.96 10,547
2015-10-21 $33.31 $33.45 $33.04 $33.05 $22.62 34,130
2015-10-20 $33.61 $33.77 $33.44 $33.65 $23.03 82,228
2015-10-19 $33.77 $33.77 $33.40 $33.61 $23.00 74,169
2015-10-16 $34.04 $34.22 $33.86 $34.19 $23.40 89,473
2015-10-15 $34.08 $34.46 $33.94 $34.46 $23.58 15,513
2015-10-14 $33.79 $33.87 $33.57 $33.85 $23.16 120,136
2015-10-13 $33.44 $33.65 $33.24 $33.35 $22.82 123,137
2015-10-12 $34.10 $34.10 $33.68 $33.68 $23.05 30,708
2015-10-09 $34.11 $34.12 $33.78 $33.97 $23.25 22,133
2015-10-08 $33.17 $33.90 $32.92 $33.90 $23.20 162,650
2015-10-07 $33.38 $33.53 $32.96 $33.36 $22.83 65,926
2015-10-06 $32.28 $32.52 $32.27 $32.52 $22.25 79,843
2015-10-05 $31.97 $32.39 $31.97 $32.39 $22.16 31,758
2015-10-02 $30.92 $31.83 $30.87 $31.83 $21.78 54,442
2015-10-01 $31.07 $32.35 $30.61 $31.00 $21.21 36,759
2015-09-30 $30.83 $30.93 $30.64 $30.86 $21.12 36,345
2015-09-29 $30.01 $30.31 $29.99 $30.24 $20.69 33,875
2015-09-28 $30.53 $30.53 $29.99 $29.99 $20.52 32,363
2015-09-25 $31.22 $31.28 $30.74 $30.88 $21.13 229,351
2015-09-24 $31.16 $31.74 $30.93 $31.74 $21.20 19,689
2015-09-23 $32.01 $32.06 $31.62 $31.62 $21.12 22,710
2015-09-22 $32.34 $32.39 $32.04 $32.29 $21.57 39,697
2015-09-21 $32.91 $32.98 $32.75 $32.88 $21.96 35,692
2015-09-18 $33.46 $33.53 $32.85 $32.85 $21.94 112,783
2015-09-17 $33.53 $34.32 $33.40 $33.80 $22.57 18,291
2015-09-16 $33.20 $33.80 $33.20 $33.78 $22.56 50,032
2015-09-15 $32.70 $32.98 $32.70 $32.86 $21.95 40,555
2015-09-14 $32.70 $32.90 $32.54 $32.90 $21.97 16,771
2015-09-11 $32.54 $32.72 $32.54 $32.66 $21.81 422,937
2015-09-10 $32.19 $32.80 $32.19 $32.69 $21.83 34,339
2015-09-09 $33.01 $33.01 $32.19 $32.19 $21.50 11,223
2015-09-08 $32.31 $32.32 $32.07 $32.32 $21.59 17,969
2015-09-04 $32.10 $32.12 $31.42 $31.60 $21.11 33,799
2015-09-03 $32.58 $32.91 $32.45 $32.62 $21.79 13,158
2015-09-02 $32.51 $32.57 $32.15 $32.44 $21.67 35,318

iShares Emerging Markets Dividend ETF (DVYE) News Headlines

Recent iShares Emerging Markets Dividend ETF (DVYE) News
Similar Companies to iShares Emerging Markets Dividend ETF (DVYE) 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.