SPDR S&P Emerging Markets Dividend ETF (EDIV) Exchange: NYSE ARCA

Data as of Aug. 21, 2025

$38.79 ($0.01) 0.03%

SPDR S&P Emerging Markets Dividend ETF - Daily Information
Click for more stock information on SPDR S&P Emerging Markets Dividend ETF.
Daily Information Data
Date Aug. 21, 2025
Open $38.75
Previous Close $38.79
High $38.82
Low $38.63
Adjusted Open $38.75
Previous Adjusted Close $38.79
Adjusted High $38.82
Adjusted Low $38.63

About SPDR S&P Emerging Markets Dividend ETF (EDIV)

In seeking to track the performance of the S&P Emerging Markets Dividend Opportunities Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of 100 high-yielding emerging market common stocks. The selection universe for the Index is the S&P Emerging BMI (Broad Market Index). To be added to the Index, a company's stock must meet the following investability criteria as of the last trading date of June (the “reconstitution reference date”): (i) float-adjusted market capitalization of at least $300 million and (ii) three-month median daily value traded of at least $1 million. Additionally, a company's stock must meet the following stability criteria as of the reconstitution reference date: (i) positive earnings-per-share (before extraordinary items) over the latest 12-month period; (ii) stable (i.e., less than 5% decline) or increasing three-year dividend growth; (iii) a dividend coverage ratio greater than 100% (defined as Funds From Operations Per Share divided by Dividend-Per-Share); and (iv) dividend yield greater than the median dividend yield of the remaining universe of stocks that have passed all other investability and stability criteria. Stocks are then ranked by risk-adjusted yield, which is calculated by dividing the dividend yield by the volatility of the monthly dividend yields over the preceding thirty six months as of the reconstitution reference date. The top 80 stocks ranked by risk-adjusted yield are automatically selected for inclusion in the Index. All stocks that are current constituents that fall within the top 150 ranking are chosen by order of rank. If there are still fewer than 100 constituents, the remaining stocks are selected based on rank until 100 stocks are selected.The Index is weighted based on trailing twelve-month dividend yield. The Index is reconstituted after the U.S. market close on the last trading day of July. The Index undergoes a secondary annual review, effective after the close of trading on the last business day in January, to remove any constituents that have eliminated their dividend as of the last business day in the preceding December, and to perform a full reweighting of constituents. The Index is subject to the following limits at rebalancing: (i) maximum single country or sector weight of 25%; (ii) maximum single stock weight of 3%; (iii) maximum combined trust exposure (including real estate investment trusts) of 10%; and (iv) the minimum portfolio size that can be turned over in a single day (based on its three month median daily value traded) is $750 million. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Chile, China, Greece, Hong Kong, India, Indonesia, Luxembourg, Malaysia, Mexico, the Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand and the United Arab Emirates. As of November 30, 2019, a significant portion of the Fund comprised companies located in China, South Africa, Thailand and Taiwan, although this may change from time to time. As of November 30, 2019, the Index comprised 100 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Emerging Markets Dividend ETF (EDIV)

Date Open High Low Close Adj.Close Volume
2025-08-20 $38.75 $38.82 $38.63 $38.79 $38.79 107,216
2025-08-19 $38.99 $39.01 $38.75 $38.78 $38.78 88,829
2025-08-18 $38.99 $39.08 $38.94 $39.01 $39.01 236,265
2025-08-15 $39.06 $39.07 $38.96 $39.06 $39.06 117,798
2025-08-14 $39.01 $39.14 $38.84 $38.92 $38.92 92,281
2025-08-13 $39.03 $39.14 $39.00 $39.07 $39.07 102,169
2025-08-12 $38.68 $38.87 $38.59 $38.87 $38.87 76,672
2025-08-11 $38.41 $38.46 $38.27 $38.39 $38.39 65,332
2025-08-08 $38.47 $38.57 $38.40 $38.49 $38.49 85,023
2025-08-07 $38.74 $38.74 $38.36 $38.53 $38.53 112,388
2025-08-06 $38.43 $38.43 $38.22 $38.36 $38.36 97,674
2025-08-05 $38.39 $38.39 $38.17 $38.25 $38.25 91,509
2025-08-04 $38.32 $38.32 $38.04 $38.25 $38.25 119,844
2025-08-01 $37.90 $38.23 $37.90 $38.04 $38.04 64,294
2025-07-31 $38.34 $38.34 $37.85 $37.98 $37.98 86,851
2025-07-30 $38.42 $38.48 $38.25 $38.32 $38.32 55,426
2025-07-29 $38.41 $38.52 $38.36 $38.49 $38.49 80,718
2025-07-28 $38.72 $38.76 $38.30 $38.54 $38.54 170,142
2025-07-25 $38.76 $38.86 $38.61 $38.79 $38.79 70,172
2025-07-24 $39.13 $39.32 $38.97 $39.00 $39.00 125,853
2025-07-23 $39.06 $39.20 $39.00 $39.19 $39.19 137,030
2025-07-22 $38.73 $38.87 $38.69 $38.77 $38.77 107,714
2025-07-21 $38.76 $38.91 $38.70 $38.82 $38.82 236,047
2025-07-18 $38.91 $38.91 $38.64 $38.66 $38.66 355,706
2025-07-17 $38.70 $38.83 $38.58 $38.83 $38.83 77,146
2025-07-16 $38.43 $38.53 $38.25 $38.43 $38.43 111,957
2025-07-15 $38.50 $38.55 $38.27 $38.32 $38.32 113,939
2025-07-14 $38.57 $38.68 $38.43 $38.54 $38.54 77,734
2025-07-11 $38.56 $38.57 $38.42 $38.50 $38.50 73,886
2025-07-10 $38.48 $38.51 $38.38 $38.49 $38.49 84,771
2025-07-09 $38.46 $38.46 $38.24 $38.32 $38.32 99,528
2025-07-08 $38.47 $38.49 $38.18 $38.38 $38.38 129,693
2025-07-07 $38.57 $38.77 $38.35 $38.47 $38.47 98,179
2025-07-03 $38.81 $38.92 $38.64 $38.86 $38.86 144,350
2025-07-02 $38.52 $38.72 $38.27 $38.68 $38.68 82,508
2025-07-01 $38.35 $38.49 $38.12 $38.32 $38.32 91,939
2025-06-30 $37.98 $38.26 $37.95 $38.12 $38.12 114,489
2025-06-27 $38.42 $38.42 $38.04 $38.14 $38.14 93,264
2025-06-26 $38.28 $38.39 $38.19 $38.35 $38.35 104,197
2025-06-25 $37.98 $38.09 $37.82 $37.96 $37.96 120,641
2025-06-24 $37.78 $37.96 $37.66 $37.89 $37.89 196,207
2025-06-23 $37.02 $37.26 $36.94 $37.20 $37.20 150,223
2025-06-20 $37.96 $37.96 $37.63 $37.64 $37.01 217,885
2025-06-18 $38.34 $38.34 $38.00 $38.03 $37.39 64,340
2025-06-17 $38.25 $38.34 $38.06 $38.11 $37.47 91,807
2025-06-16 $38.46 $38.63 $38.39 $38.47 $37.82 57,418
2025-06-13 $38.25 $38.25 $37.90 $38.16 $37.52 84,975
2025-06-12 $38.64 $38.72 $38.43 $38.62 $37.97 134,057
2025-06-11 $38.61 $38.72 $38.37 $38.53 $37.88 153,732
2025-06-10 $38.45 $38.50 $38.30 $38.43 $37.78 143,788
2025-06-09 $38.24 $38.31 $38.02 $38.26 $37.62 128,567
2025-06-06 $37.94 $38.14 $37.91 $38.08 $38.08 83,184
2025-06-05 $38.20 $38.50 $37.90 $37.91 $37.91 108,444
2025-06-04 $38.00 $38.49 $37.93 $37.94 $37.94 106,270
2025-06-03 $37.92 $38.02 $37.82 $38.02 $38.02 216,277
2025-06-02 $37.78 $38.00 $37.53 $37.77 $37.77 123,605
2025-05-30 $37.87 $37.92 $37.68 $37.70 $37.70 193,663
2025-05-29 $38.12 $38.15 $37.95 $38.13 $38.13 121,186
2025-05-28 $38.17 $38.17 $38.00 $38.05 $38.05 112,781
2025-05-27 $38.14 $38.20 $38.07 $38.10 $38.10 87,864
2025-05-23 $37.97 $38.26 $37.91 $38.18 $38.18 140,526
2025-05-22 $38.10 $38.18 $37.92 $38.01 $38.01 167,826
2025-05-21 $38.06 $38.30 $38.01 $38.08 $38.08 106,875
2025-05-20 $38.00 $38.07 $37.91 $38.07 $38.07 91,587
2025-05-19 $37.85 $38.14 $37.85 $38.14 $38.14 90,345
2025-05-16 $37.86 $37.88 $37.66 $37.87 $37.87 205,886
2025-05-15 $37.85 $37.88 $37.70 $37.82 $37.82 59,450
2025-05-14 $37.86 $37.87 $37.69 $37.71 $37.71 75,134
2025-05-13 $37.71 $37.84 $37.55 $37.77 $37.77 123,827
2025-05-12 $37.69 $37.73 $37.47 $37.69 $37.69 90,619
2025-05-09 $37.45 $37.57 $37.29 $37.37 $37.37 62,101
2025-05-08 $37.25 $37.34 $37.14 $37.15 $37.15 61,551
2025-05-07 $37.13 $37.24 $37.04 $37.12 $37.12 84,724
2025-05-06 $37.34 $37.39 $37.09 $37.35 $37.35 102,898
2025-05-05 $37.61 $37.70 $36.06 $37.56 $37.56 168,232
2025-05-02 $37.25 $37.25 $36.75 $37.10 $37.10 79,496
2025-05-01 $36.55 $36.55 $36.26 $36.33 $36.33 229,126
2025-04-30 $36.30 $36.46 $36.14 $36.41 $36.41 192,420
2025-04-29 $36.22 $36.30 $36.18 $36.21 $36.21 107,843
2025-04-28 $36.20 $36.24 $35.73 $36.13 $36.13 81,129
2025-04-25 $35.83 $35.90 $35.72 $35.87 $35.87 99,285
2025-04-24 $35.83 $35.99 $35.57 $35.93 $35.93 140,815
2025-04-23 $35.67 $35.86 $35.50 $35.51 $35.51 140,092
2025-04-22 $35.39 $35.59 $35.36 $35.46 $35.46 129,143
2025-04-21 $35.13 $35.20 $34.90 $35.04 $35.04 90,331
2025-04-17 $35.21 $35.41 $35.08 $35.17 $35.17 55,619
2025-04-16 $35.27 $35.27 $34.84 $35.06 $35.06 58,376
2025-04-15 $35.30 $35.30 $35.12 $35.13 $35.13 90,793
2025-04-14 $34.79 $35.14 $34.79 $35.07 $35.07 69,169
2025-04-11 $34.53 $34.88 $34.26 $34.86 $34.86 117,286
2025-04-10 $34.02 $34.31 $33.50 $33.96 $33.96 124,028
2025-04-09 $32.59 $34.45 $32.53 $34.06 $34.06 141,731
2025-04-08 $33.56 $33.67 $32.36 $32.61 $32.61 249,097
2025-04-07 $33.06 $34.00 $32.42 $32.88 $32.88 442,091
2025-04-04 $35.01 $35.60 $34.14 $34.18 $34.18 282,498
2025-04-03 $35.81 $36.32 $35.67 $35.72 $35.72 227,267
2025-04-02 $36.77 $36.77 $35.84 $35.90 $35.90 80,140
2025-04-01 $35.63 $35.90 $35.63 $35.90 $35.90 75,846
2025-03-31 $35.56 $35.79 $35.45 $35.70 $35.70 72,485
2025-03-28 $36.17 $36.17 $35.71 $35.85 $35.85 131,389
2025-03-27 $36.17 $36.35 $36.13 $36.27 $36.27 111,478
2025-03-26 $36.27 $36.28 $36.11 $36.18 $36.18 65,785
2025-03-25 $36.37 $36.37 $36.16 $36.21 $36.21 178,472
2025-03-24 $36.31 $36.38 $36.18 $36.18 $36.18 62,350
2025-03-21 $36.49 $36.60 $36.42 $36.58 $36.58 71,857
2025-03-20 $36.63 $36.78 $36.62 $36.67 $36.67 1,176,023
2025-03-19 $36.94 $37.01 $36.82 $36.90 $36.90 77,086
2025-03-18 $36.82 $36.86 $36.71 $36.83 $36.83 59,127
2025-03-17 $36.57 $36.81 $36.51 $36.75 $36.75 67,885
2025-03-14 $36.33 $36.50 $36.26 $36.39 $36.39 58,995
2025-03-13 $35.87 $36.11 $35.87 $36.09 $36.09 32,689
2025-03-12 $35.93 $36.02 $35.81 $36.00 $36.00 67,754
2025-03-11 $35.83 $35.98 $35.69 $35.79 $35.79 133,088
2025-03-10 $35.88 $35.98 $35.59 $35.80 $35.80 40,520
2025-03-07 $36.01 $36.24 $35.92 $36.17 $36.17 134,202
2025-03-06 $36.10 $36.26 $36.07 $36.12 $36.12 69,724
2025-03-05 $36.11 $36.46 $36.10 $36.36 $36.36 82,799
2025-03-04 $35.86 $35.87 $35.44 $35.67 $35.67 173,593
2025-03-03 $35.83 $35.95 $35.60 $35.70 $35.70 142,739
2025-02-28 $35.61 $35.70 $35.43 $35.63 $35.63 59,370
2025-02-27 $36.14 $36.20 $35.86 $35.90 $35.90 63,529
2025-02-26 $36.37 $36.51 $36.24 $36.41 $36.41 45,718
2025-02-25 $36.16 $36.34 $36.00 $36.12 $36.12 93,140
2025-02-24 $36.29 $36.45 $36.28 $36.34 $36.34 59,608
2025-02-21 $36.54 $36.68 $36.32 $36.32 $36.32 58,696
2025-02-20 $36.46 $36.50 $36.34 $36.48 $36.48 89,347
2025-02-19 $36.31 $36.45 $36.24 $36.37 $36.37 71,745
2025-02-18 $36.44 $36.52 $36.37 $36.50 $36.50 110,736
2025-02-14 $36.28 $36.28 $36.11 $36.25 $36.25 52,511
2025-02-13 $35.70 $36.00 $35.66 $36.00 $36.00 58,050
2025-02-12 $35.60 $35.83 $35.51 $35.71 $35.71 80,214
2025-02-11 $35.43 $35.54 $35.41 $35.46 $35.46 99,333
2025-02-10 $35.59 $35.59 $35.44 $35.58 $35.58 49,072
2025-02-07 $35.65 $35.69 $35.41 $35.47 $35.47 66,140
2025-02-06 $35.39 $35.64 $35.39 $35.54 $35.54 53,606
2025-02-05 $35.58 $35.72 $35.58 $35.64 $35.64 57,649
2025-02-04 $35.59 $35.83 $35.55 $35.67 $35.67 162,586
2025-02-03 $35.04 $35.61 $35.04 $35.45 $35.45 120,874
2025-01-31 $35.71 $35.80 $35.40 $35.50 $35.50 46,815
2025-01-30 $35.43 $35.86 $35.43 $35.68 $35.68 133,242
2025-01-29 $35.56 $35.60 $35.39 $35.50 $35.50 60,515
2025-01-28 $35.57 $35.75 $35.25 $35.64 $35.64 103,962
2025-01-27 $35.15 $35.80 $35.15 $35.80 $35.80 164,548
2025-01-24 $35.41 $35.61 $35.31 $35.61 $35.61 83,645
2025-01-23 $35.24 $35.37 $35.13 $35.32 $35.32 67,953
2025-01-22 $35.17 $35.30 $35.07 $35.21 $35.21 48,043
2025-01-21 $35.06 $35.29 $34.87 $35.11 $35.11 66,938
2025-01-17 $34.70 $34.97 $34.63 $34.84 $34.84 125,645
2025-01-16 $34.81 $34.81 $34.60 $34.65 $34.65 254,533
2025-01-15 $34.78 $34.91 $34.64 $34.82 $34.82 97,379
2025-01-14 $34.38 $34.55 $34.33 $34.45 $34.45 53,336
2025-01-13 $34.15 $34.32 $34.08 $34.25 $34.25 77,475
2025-01-10 $34.50 $34.51 $34.11 $34.23 $34.23 82,548
2025-01-08 $34.85 $34.95 $34.72 $34.89 $34.89 74,169
2025-01-07 $35.23 $35.23 $34.95 $35.01 $35.01 80,498
2025-01-06 $35.01 $35.26 $35.01 $35.10 $35.10 106,375
2025-01-03 $35.06 $35.13 $34.95 $35.01 $35.01 51,694
2025-01-02 $35.06 $35.17 $34.93 $35.03 $35.03 85,989
2024-12-31 $35.33 $35.37 $34.98 $35.28 $35.28 143,026
2024-12-30 $35.37 $35.45 $35.17 $35.32 $35.32 151,034
2024-12-27 $35.42 $35.49 $35.34 $35.47 $35.47 131,009
2024-12-26 $35.54 $35.54 $35.40 $35.51 $35.51 54,487
2024-12-24 $35.36 $35.49 $35.35 $35.47 $35.47 37,211
2024-12-23 $35.18 $35.36 $35.05 $35.15 $35.15 91,282
2024-12-20 $34.94 $35.28 $34.94 $35.19 $35.02 73,369
2024-12-19 $34.96 $35.10 $34.88 $34.93 $34.76 87,897
2024-12-18 $35.34 $35.41 $34.78 $34.81 $34.65 64,089
2024-12-17 $35.25 $35.44 $35.21 $35.40 $35.23 82,110
2024-12-16 $35.64 $35.83 $35.64 $35.64 $35.47 34,092
2024-12-13 $35.76 $35.82 $35.65 $35.70 $35.53 47,685
2024-12-12 $35.98 $35.98 $35.72 $35.78 $35.61 62,271
2024-12-11 $35.98 $36.09 $35.71 $35.99 $35.82 102,181
2024-12-10 $35.92 $36.08 $35.88 $36.00 $35.83 153,624
2024-12-09 $36.26 $36.50 $36.20 $36.23 $36.06 106,460
2024-12-06 $35.89 $36.23 $35.07 $35.82 $35.65 50,729
2024-12-05 $35.74 $35.90 $35.74 $35.84 $35.67 91,452
2024-12-04 $35.63 $35.81 $35.54 $35.81 $35.64 180,803
2024-12-03 $35.47 $35.56 $35.29 $35.56 $35.39 95,579
2024-12-02 $35.36 $35.38 $35.17 $35.31 $35.14 47,189
2024-11-29 $35.05 $35.42 $35.00 $35.37 $35.37 15,274
2024-11-27 $35.50 $35.64 $35.33 $35.46 $35.46 36,354
2024-11-26 $35.54 $35.69 $35.38 $35.50 $35.50 71,057
2024-11-25 $35.61 $35.80 $35.49 $35.67 $35.67 53,557
2024-11-22 $35.34 $35.61 $35.34 $35.61 $35.61 72,774
2024-11-21 $35.61 $35.67 $35.50 $35.61 $35.61 53,917
2024-11-20 $35.74 $35.74 $35.52 $35.64 $35.64 40,429
2024-11-19 $35.58 $35.84 $35.57 $35.74 $35.74 102,381
2024-11-18 $35.49 $35.75 $35.46 $35.68 $35.68 239,689
2024-11-15 $35.26 $35.45 $35.13 $35.31 $35.31 550,800
2024-11-14 $35.20 $35.21 $35.02 $35.08 $35.08 111,042
2024-11-13 $35.37 $35.43 $35.15 $35.23 $35.23 587,907
2024-11-12 $35.43 $35.45 $35.17 $35.34 $35.34 99,271
2024-11-11 $35.75 $35.95 $35.54 $35.64 $35.64 89,049
2024-11-08 $36.32 $36.38 $35.82 $35.97 $35.97 105,313
2024-11-07 $36.44 $36.63 $36.35 $36.53 $36.53 140,835
2024-11-06 $35.87 $36.06 $35.60 $35.88 $35.88 76,772
2024-11-05 $36.36 $36.56 $36.28 $36.44 $36.44 33,746
2024-11-04 $36.07 $36.29 $36.06 $36.06 $36.06 61,586
2024-11-01 $36.01 $36.16 $35.95 $36.06 $36.06 52,884
2024-10-31 $35.89 $36.05 $35.83 $35.98 $35.98 34,678
2024-10-30 $36.12 $36.21 $35.89 $36.12 $36.12 35,452
2024-10-29 $36.49 $36.60 $36.23 $36.45 $36.45 75,836
2024-10-28 $36.51 $36.69 $36.46 $36.64 $36.64 53,337
2024-10-25 $37.52 $37.52 $36.45 $36.56 $36.56 43,887
2024-10-24 $36.57 $36.82 $36.50 $36.69 $36.69 41,145
2024-10-23 $36.59 $36.84 $36.48 $36.63 $36.63 41,499
2024-10-22 $36.83 $36.99 $36.75 $36.96 $36.96 40,777
2024-10-21 $37.15 $37.24 $37.01 $37.10 $37.10 42,974
2024-10-18 $37.42 $37.52 $37.31 $37.33 $37.33 35,364
2024-10-17 $37.13 $37.17 $37.00 $37.15 $37.15 42,425
2024-10-16 $37.10 $37.28 $37.10 $37.22 $37.22 59,982
2024-10-15 $36.96 $36.97 $36.69 $36.78 $36.78 50,563
2024-10-14 $37.02 $37.28 $36.99 $37.20 $37.20 86,209
2024-10-11 $36.87 $37.15 $36.84 $37.14 $37.14 58,876
2024-10-10 $36.94 $37.07 $36.86 $37.05 $37.05 74,923
2024-10-09 $36.74 $36.96 $36.57 $36.94 $36.94 80,326
2024-10-08 $37.72 $37.72 $37.00 $37.21 $37.21 89,898
2024-10-07 $37.84 $38.15 $37.74 $37.96 $37.96 75,711
2024-10-04 $37.51 $37.75 $37.43 $37.56 $37.56 115,484
2024-10-03 $37.55 $37.71 $37.41 $37.56 $37.56 49,201
2024-10-02 $37.85 $38.06 $37.83 $37.96 $37.96 175,954
2024-10-01 $37.77 $37.80 $37.44 $37.78 $37.78 35,175
2024-09-30 $37.84 $37.84 $37.54 $37.67 $37.67 61,098
2024-09-27 $38.11 $38.29 $37.89 $37.99 $37.99 100,377
2024-09-26 $38.52 $38.96 $38.17 $38.33 $38.33 100,173
2024-09-25 $39.16 $39.23 $37.65 $37.65 $37.65 87,583
2024-09-24 $37.80 $38.09 $37.69 $37.98 $37.98 289,454
2024-09-23 $37.01 $37.19 $37.00 $37.04 $37.04 53,807
2024-09-20 $37.57 $37.86 $36.54 $37.45 $36.87 24,011
2024-09-19 $37.44 $37.64 $37.36 $37.57 $36.98 27,301
2024-09-18 $37.13 $37.41 $37.01 $37.14 $36.56 25,980
2024-09-17 $37.04 $37.17 $36.96 $37.07 $36.49 96,999
2024-09-16 $36.92 $36.95 $36.85 $36.94 $36.36 26,234
2024-09-13 $36.72 $37.03 $36.72 $36.76 $36.76 16,288
2024-09-12 $36.34 $36.58 $36.28 $36.47 $36.47 39,492
2024-09-11 $36.17 $36.43 $35.92 $36.42 $36.42 45,309
2024-09-10 $36.32 $36.55 $36.21 $36.42 $36.42 41,398
2024-09-09 $36.39 $36.49 $36.28 $36.42 $36.42 56,660
2024-09-06 $36.78 $36.78 $36.33 $36.45 $36.45 47,875
2024-09-05 $36.45 $36.71 $36.45 $36.59 $36.59 74,437
2024-09-04 $36.24 $36.45 $36.09 $36.33 $36.33 55,690
2024-09-03 $36.33 $36.44 $36.17 $36.28 $36.28 69,886
2024-08-30 $36.51 $36.61 $36.36 $36.56 $36.56 26,702
2024-08-29 $36.60 $36.66 $36.46 $36.59 $36.59 40,364
2024-08-28 $36.57 $36.76 $36.52 $36.72 $36.72 26,110
2024-08-27 $36.70 $36.88 $36.70 $36.80 $36.80 33,711
2024-08-26 $36.67 $36.84 $36.63 $36.76 $36.76 84,822
2024-08-23 $36.38 $36.72 $36.38 $36.70 $36.70 48,718
2024-08-22 $36.22 $36.38 $36.00 $36.03 $36.03 30,943
2024-08-21 $36.35 $36.47 $36.29 $36.40 $36.40 125,130
2024-08-20 $36.43 $36.47 $36.24 $36.41 $36.41 31,038
2024-08-19 $36.17 $36.55 $36.17 $36.51 $36.51 34,360
2024-08-16 $35.84 $36.00 $35.78 $36.00 $36.00 35,906
2024-08-15 $35.60 $35.81 $35.60 $35.64 $35.64 44,259
2024-08-14 $35.48 $35.61 $35.45 $35.58 $35.58 88,602
2024-08-13 $35.23 $35.49 $35.23 $35.47 $35.47 68,993
2024-08-12 $35.12 $35.20 $35.07 $35.16 $35.16 37,099
2024-08-09 $34.83 $35.07 $34.83 $35.03 $35.03 42,767
2024-08-08 $34.64 $34.90 $34.41 $34.89 $34.89 96,713
2024-08-07 $34.62 $34.66 $34.19 $34.24 $34.24 64,867
2024-08-06 $33.76 $34.14 $33.71 $34.01 $34.01 143,344
2024-08-05 $32.93 $33.95 $32.93 $33.62 $33.62 319,802
2024-08-02 $34.45 $34.67 $34.45 $34.61 $34.61 85,818
2024-08-01 $35.05 $35.12 $34.54 $34.69 $34.69 138,061
2024-07-31 $34.77 $35.22 $34.77 $35.12 $35.12 145,533
2024-07-30 $34.69 $34.79 $34.64 $34.77 $34.77 154,050
2024-07-29 $34.66 $34.83 $34.57 $34.67 $34.67 446,100
2024-07-26 $35.06 $35.07 $34.83 $34.84 $34.84 553,521
2024-07-25 $35.00 $35.08 $34.75 $34.96 $34.96 43,593
2024-07-24 $35.25 $35.34 $35.07 $35.14 $35.14 68,805
2024-07-23 $35.36 $35.39 $35.15 $35.16 $35.16 30,363
2024-07-22 $35.36 $35.39 $35.22 $35.35 $35.35 62,639
2024-07-19 $35.42 $35.49 $35.07 $35.08 $35.08 70,726
2024-07-18 $35.99 $35.99 $35.54 $35.55 $35.55 48,638
2024-07-17 $36.12 $36.12 $35.90 $35.97 $35.97 59,779
2024-07-16 $36.25 $36.44 $36.15 $36.43 $36.43 64,993
2024-07-15 $36.54 $36.54 $36.25 $36.39 $36.39 101,209
2024-07-12 $36.59 $36.67 $36.47 $36.62 $36.62 57,521
2024-07-11 $36.44 $36.45 $36.27 $36.39 $36.39 67,866
2024-07-10 $36.06 $36.16 $35.98 $36.15 $36.15 62,642
2024-07-09 $36.12 $36.16 $35.95 $36.04 $36.04 119,251
2024-07-08 $36.31 $36.31 $35.99 $36.17 $36.17 100,964
2024-07-05 $36.20 $36.22 $35.95 $36.06 $36.06 148,709
2024-07-03 $35.94 $36.06 $35.78 $36.05 $36.05 44,715
2024-07-02 $35.78 $35.78 $35.52 $35.69 $35.69 94,011
2024-07-01 $35.42 $35.53 $35.32 $35.42 $35.42 30,944
2024-06-28 $35.38 $35.50 $35.30 $35.30 $35.30 55,511
2024-06-27 $35.29 $35.30 $35.00 $35.15 $35.15 60,671
2024-06-26 $35.34 $35.34 $35.05 $35.18 $35.18 74,051
2024-06-25 $35.38 $35.48 $35.23 $35.40 $35.40 67,243
2024-06-24 $35.52 $35.63 $35.45 $35.47 $35.47 49,651
2024-06-21 $35.98 $36.00 $35.74 $35.80 $35.34 31,728
2024-06-20 $35.99 $36.05 $35.83 $36.04 $36.04 63,448
2024-06-18 $35.64 $35.93 $35.64 $35.88 $35.88 58,736
2024-06-17 $35.49 $35.56 $35.12 $35.52 $35.52 29,479
2024-06-14 $35.39 $35.46 $35.25 $35.46 $35.46 46,921
2024-06-13 $35.42 $35.44 $35.16 $35.26 $35.26 72,016
2024-06-12 $35.31 $35.47 $35.23 $35.23 $35.23 28,811
2024-06-11 $35.19 $35.27 $34.95 $35.09 $35.09 76,361
2024-06-10 $35.21 $35.34 $35.10 $35.28 $35.28 70,070
2024-06-07 $35.29 $35.35 $34.99 $34.99 $34.99 75,232
2024-06-06 $35.12 $35.25 $35.12 $35.23 $35.23 44,594
2024-06-05 $35.21 $35.25 $35.00 $35.24 $35.24 72,580
2024-06-04 $35.05 $35.14 $34.91 $35.11 $35.11 34,425
2024-06-03 $35.50 $35.50 $35.13 $35.35 $35.35 33,011
2024-05-31 $35.00 $35.01 $34.70 $34.90 $34.90 50,770
2024-05-30 $35.00 $35.25 $35.00 $35.10 $35.10 59,504
2024-05-29 $35.41 $35.41 $35.06 $35.28 $35.28 117,838
2024-05-28 $35.61 $35.73 $35.54 $35.67 $35.67 30,033
2024-05-24 $35.74 $35.81 $35.65 $35.69 $35.69 56,896
2024-05-23 $35.98 $36.02 $35.51 $35.64 $35.64 51,510
2024-05-22 $35.88 $36.05 $35.82 $35.95 $35.95 43,805
2024-05-21 $36.12 $36.12 $35.87 $35.93 $35.93 81,614
2024-05-20 $36.06 $36.14 $36.00 $36.10 $36.10 47,015
2024-05-17 $36.04 $36.16 $35.92 $36.11 $36.11 70,293
2024-05-16 $35.92 $35.97 $35.78 $35.78 $35.78 259,362
2024-05-15 $35.36 $35.66 $35.36 $35.62 $35.62 58,372
2024-05-14 $35.24 $35.36 $35.23 $35.30 $35.30 49,183
2024-05-13 $35.40 $35.40 $35.25 $35.34 $35.34 64,451
2024-05-10 $35.29 $35.34 $35.08 $35.18 $35.18 59,538
2024-05-09 $34.68 $34.87 $34.61 $34.75 $34.75 233,936
2024-05-08 $34.38 $34.55 $34.38 $34.53 $34.53 45,053
2024-05-07 $34.54 $34.54 $34.41 $34.48 $34.48 38,513
2024-05-06 $34.59 $34.63 $34.44 $34.63 $34.63 74,088
2024-05-03 $34.58 $34.58 $34.30 $34.42 $34.42 52,951
2024-05-02 $34.14 $34.47 $34.04 $34.46 $34.46 116,456
2024-05-01 $33.67 $34.10 $33.67 $33.87 $33.87 90,851
2024-04-30 $33.93 $33.95 $33.70 $33.77 $33.77 47,553
2024-04-29 $33.90 $34.05 $33.90 $34.05 $34.05 130,084
2024-04-26 $33.72 $33.72 $33.52 $33.61 $33.61 302,452
2024-04-25 $33.25 $33.48 $33.19 $33.46 $33.46 67,044
2024-04-24 $33.22 $33.26 $32.99 $33.15 $33.15 254,833
2024-04-23 $32.97 $33.09 $32.72 $33.01 $33.01 142,162
2024-04-22 $32.84 $33.08 $32.64 $32.97 $32.97 83,399
2024-04-19 $32.94 $33.06 $32.70 $33.01 $33.01 258,728
2024-04-18 $32.81 $33.03 $32.72 $32.90 $32.90 109,846
2024-04-17 $32.63 $32.81 $32.51 $32.71 $32.71 299,139
2024-04-16 $32.56 $32.60 $32.37 $32.46 $32.46 61,083
2024-04-15 $33.11 $33.11 $32.74 $32.76 $32.76 88,972
2024-04-12 $33.20 $33.47 $32.88 $32.90 $32.90 124,959
2024-04-11 $33.58 $33.58 $33.30 $33.42 $33.42 46,891
2024-04-10 $33.56 $33.56 $33.25 $33.44 $33.44 85,331
2024-04-09 $33.83 $33.83 $33.60 $33.73 $33.73 37,372
2024-04-08 $33.68 $33.69 $33.50 $33.55 $33.55 341,574
2024-04-05 $33.34 $33.65 $33.10 $33.30 $33.30 69,704
2024-04-04 $33.75 $33.80 $33.36 $33.36 $33.36 62,252
2024-04-03 $33.46 $33.65 $33.40 $33.63 $33.63 59,646
2024-04-02 $33.40 $33.66 $33.40 $33.55 $33.55 432,291
2024-04-01 $33.52 $33.66 $33.26 $33.39 $33.39 153,980
2024-03-28 $33.45 $33.51 $33.38 $33.51 $33.51 81,185
2024-03-27 $33.45 $33.50 $33.35 $33.43 $33.43 67,722
2024-03-26 $33.56 $33.56 $33.20 $33.39 $33.39 265,133
2024-03-25 $33.59 $33.60 $33.50 $33.58 $33.58 58,591
2024-03-22 $33.78 $33.78 $33.50 $33.58 $33.58 46,769
2024-03-21 $34.12 $34.12 $33.75 $33.99 $33.99 44,531
2024-03-20 $33.55 $33.92 $33.52 $33.92 $33.92 49,677
2024-03-19 $33.65 $33.74 $33.43 $33.72 $33.72 89,769
2024-03-18 $33.92 $33.92 $33.63 $33.72 $33.72 55,004
2024-03-15 $33.94 $33.98 $33.85 $33.86 $33.68 73,130
2024-03-14 $34.00 $34.00 $33.80 $33.88 $33.70 58,265
2024-03-13 $33.88 $34.00 $33.87 $33.99 $33.81 84,711
2024-03-12 $33.95 $34.07 $33.87 $34.00 $33.82 70,543
2024-03-11 $33.80 $33.81 $33.67 $33.81 $33.63 48,825
2024-03-08 $33.65 $33.87 $33.65 $33.80 $33.62 74,704
2024-03-07 $33.52 $33.78 $33.52 $33.75 $33.57 61,086
2024-03-06 $33.61 $33.66 $33.46 $33.64 $33.47 70,677
2024-03-05 $33.35 $33.35 $33.13 $33.18 $33.01 92,238
2024-03-04 $33.39 $33.44 $33.25 $33.28 $33.11 89,772
2024-03-01 $33.30 $33.36 $33.03 $33.35 $33.35 73,905
2024-02-29 $33.18 $33.48 $32.84 $32.92 $32.92 121,018
2024-02-28 $33.31 $33.31 $32.89 $32.96 $32.96 67,777
2024-02-27 $33.35 $33.50 $33.34 $33.45 $33.45 62,092
2024-02-26 $33.60 $33.60 $33.40 $33.55 $33.55 83,714
2024-02-23 $33.40 $33.63 $33.40 $33.54 $33.54 90,177
2024-02-22 $33.50 $33.58 $33.42 $33.58 $33.58 53,165
2024-02-21 $33.10 $33.26 $33.05 $33.22 $33.22 146,903
2024-02-20 $33.10 $33.21 $33.00 $33.21 $33.21 78,282
2024-02-16 $32.69 $32.74 $32.61 $32.71 $32.71 41,956
2024-02-15 $32.37 $32.69 $32.37 $32.51 $32.51 74,126
2024-02-14 $32.42 $32.66 $32.12 $32.37 $32.37 86,994
2024-02-13 $32.28 $32.39 $31.90 $32.08 $32.08 31,672
2024-02-12 $32.47 $32.74 $32.37 $32.58 $32.58 129,387
2024-02-09 $32.38 $32.73 $32.17 $32.46 $32.46 86,908
2024-02-08 $32.59 $32.59 $32.31 $32.47 $32.47 42,047
2024-02-07 $32.70 $32.79 $32.50 $32.59 $32.59 116,420
2024-02-06 $32.74 $32.90 $32.41 $32.77 $32.77 97,818
2024-02-05 $32.24 $32.32 $32.12 $32.26 $32.26 59,920
2024-02-02 $32.25 $32.25 $32.07 $32.20 $32.20 97,838
2024-02-01 $32.15 $32.35 $32.12 $32.21 $32.21 146,411
2024-01-31 $32.35 $32.46 $32.12 $32.15 $32.15 101,198
2024-01-30 $32.32 $32.40 $32.15 $32.29 $32.29 100,269
2024-01-29 $32.57 $32.67 $32.26 $32.53 $32.53 77,590
2024-01-26 $32.33 $32.37 $32.14 $32.24 $32.24 76,237
2024-01-25 $32.21 $32.44 $32.19 $32.33 $32.33 331,752
2024-01-24 $32.05 $32.17 $32.01 $32.06 $32.06 107,838
2024-01-23 $31.58 $31.65 $31.46 $31.57 $31.57 149,600
2024-01-22 $31.49 $31.51 $31.29 $31.47 $31.47 101,810
2024-01-19 $31.34 $31.59 $31.22 $31.58 $31.58 130,488
2024-01-18 $31.23 $31.30 $30.92 $31.07 $31.07 288,788
2024-01-17 $31.24 $31.24 $31.01 $31.19 $31.19 117,092
2024-01-16 $31.91 $31.91 $31.59 $31.60 $31.60 159,330
2024-01-12 $32.26 $32.26 $32.06 $32.10 $32.10 100,323
2024-01-11 $32.01 $32.10 $31.84 $31.97 $31.97 59,937
2024-01-10 $32.00 $32.06 $31.89 $31.97 $31.97 69,456
2024-01-09 $32.02 $32.14 $31.86 $32.00 $32.00 76,027
2024-01-08 $32.04 $32.22 $31.95 $32.14 $32.14 115,685
2024-01-05 $32.15 $32.40 $32.15 $32.25 $32.25 71,480
2024-01-04 $32.18 $32.24 $32.10 $32.12 $32.12 95,844
2024-01-03 $32.00 $32.09 $31.88 $32.08 $32.08 86,565
2024-01-02 $32.43 $32.43 $31.99 $31.99 $31.99 348,206
2023-12-29 $32.43 $32.69 $32.39 $32.52 $32.52 132,665
2023-12-28 $32.37 $32.38 $32.24 $32.31 $32.31 74,413
2023-12-27 $32.06 $32.15 $31.99 $32.15 $32.15 64,291
2023-12-26 $31.87 $32.11 $31.87 $31.92 $31.92 89,709
2023-12-22 $31.73 $31.93 $31.50 $31.72 $31.72 122,862
2023-12-21 $31.49 $31.66 $31.48 $31.66 $31.66 31,722
2023-12-20 $31.51 $31.51 $31.06 $31.11 $31.11 49,131
2023-12-19 $31.59 $31.60 $31.44 $31.55 $31.55 48,761
2023-12-18 $31.60 $31.60 $31.23 $31.50 $31.50 90,369
2023-12-15 $31.89 $31.91 $31.59 $31.70 $31.70 145,841
2023-12-14 $31.71 $31.98 $31.65 $31.98 $31.98 36,888
2023-12-13 $31.17 $31.52 $31.04 $31.52 $31.52 196,638
2023-12-12 $31.02 $31.10 $30.96 $31.03 $31.03 88,640
2023-12-11 $30.95 $31.04 $30.87 $30.96 $30.96 104,752
2023-12-08 $31.00 $31.00 $30.86 $30.92 $30.92 74,561
2023-12-07 $31.14 $31.22 $31.05 $31.21 $31.21 64,768
2023-12-06 $31.16 $31.22 $31.04 $31.04 $31.04 68,392
2023-12-05 $31.01 $31.07 $30.92 $31.01 $31.01 114,216
2023-12-04 $31.14 $31.18 $31.02 $31.06 $31.06 143,909
2023-12-01 $31.14 $31.31 $31.00 $31.22 $31.22 169,831
2023-11-30 $31.17 $31.18 $30.90 $31.00 $31.00 442,814
2023-11-29 $31.28 $31.45 $31.15 $31.15 $31.15 265,853
2023-11-28 $31.08 $31.26 $30.95 $31.19 $31.19 1,275,934
2023-11-27 $30.91 $30.95 $30.81 $30.82 $30.82 57,307
2023-11-24 $30.98 $31.13 $30.95 $31.04 $31.04 30,348
2023-11-22 $31.13 $31.19 $30.83 $30.93 $30.93 61,943
2023-11-21 $31.08 $31.19 $31.02 $31.08 $31.08 34,682
2023-11-20 $30.89 $31.10 $30.78 $31.03 $31.03 46,784
2023-11-17 $30.67 $30.67 $30.53 $30.63 $30.63 92,621
2023-11-16 $30.46 $30.54 $30.27 $30.44 $30.44 31,306
2023-11-15 $30.54 $30.54 $30.19 $30.47 $30.47 49,553
2023-11-14 $30.17 $30.50 $30.11 $30.50 $30.50 85,697
2023-11-13 $29.56 $29.83 $29.56 $29.77 $29.77 89,216
2023-11-10 $29.66 $29.67 $29.40 $29.58 $29.58 32,422
2023-11-09 $29.63 $29.70 $29.40 $29.50 $29.50 23,295
2023-11-08 $29.69 $29.75 $29.62 $29.62 $29.62 40,577
2023-11-07 $29.66 $29.74 $29.53 $29.68 $29.68 26,491
2023-11-06 $29.94 $29.94 $29.75 $29.82 $29.82 194,008
2023-11-03 $29.75 $29.79 $29.41 $29.72 $29.72 29,355
2023-11-02 $29.32 $29.32 $29.09 $29.25 $29.25 115,944
2023-11-01 $28.87 $29.08 $28.79 $29.05 $29.05 31,820
2023-10-31 $28.81 $28.83 $28.70 $28.75 $28.75 31,329
2023-10-30 $29.07 $29.09 $28.90 $28.99 $28.99 26,078
2023-10-27 $29.12 $29.12 $28.77 $28.83 $28.83 132,896
2023-10-26 $28.80 $28.89 $28.72 $28.83 $28.83 28,626
2023-10-25 $29.05 $29.19 $28.90 $29.19 $29.19 25,900
2023-10-24 $29.06 $29.26 $29.06 $29.24 $29.24 38,520
2023-10-23 $28.76 $29.01 $28.73 $28.96 $28.96 153,650
2023-10-20 $29.05 $29.08 $28.85 $28.94 $28.94 37,832
2023-10-19 $29.27 $29.35 $29.14 $29.23 $29.23 167,041
2023-10-18 $29.40 $29.50 $29.25 $29.25 $29.25 49,415
2023-10-17 $29.61 $29.91 $29.61 $29.76 $29.76 47,486
2023-10-16 $29.78 $30.00 $29.73 $30.00 $30.00 44,044
2023-10-13 $29.82 $29.93 $29.60 $29.69 $29.69 56,416
2023-10-12 $29.98 $29.98 $29.75 $29.77 $29.77 51,435
2023-10-11 $29.97 $29.97 $29.75 $29.90 $29.90 45,396
2023-10-10 $29.66 $29.99 $29.62 $29.83 $29.83 136,389
2023-10-09 $29.48 $29.63 $29.31 $29.57 $29.57 57,039
2023-10-06 $29.19 $29.77 $29.19 $29.72 $29.72 55,896
2023-10-05 $29.30 $29.33 $29.12 $29.26 $29.26 32,547
2023-10-04 $29.35 $29.48 $29.17 $29.28 $29.28 172,645
2023-10-03 $29.50 $29.50 $29.19 $29.32 $29.32 43,228
2023-10-02 $29.86 $29.86 $29.69 $29.81 $29.81 179,460
2023-09-29 $29.89 $29.91 $29.65 $29.78 $29.78 15,331
2023-09-28 $29.74 $29.75 $29.64 $29.70 $29.70 15,592
2023-09-27 $29.73 $29.75 $29.58 $29.69 $29.69 42,345
2023-09-26 $29.79 $29.82 $29.58 $29.58 $29.58 34,583
2023-09-25 $29.91 $29.92 $29.74 $29.88 $29.88 18,161
2023-09-22 $30.00 $30.31 $29.94 $30.08 $30.08 45,175
2023-09-21 $29.86 $29.99 $29.63 $29.74 $29.74 55,279
2023-09-20 $30.27 $30.38 $30.13 $30.15 $30.15 38,812
2023-09-19 $30.22 $30.32 $30.06 $30.22 $30.22 92,967
2023-09-18 $29.93 $30.33 $29.86 $30.06 $30.06 40,396
2023-09-15 $30.85 $31.00 $30.82 $30.97 $30.08 19,423
2023-09-14 $30.98 $31.08 $30.83 $31.00 $30.11 102,705
2023-09-13 $30.80 $30.82 $30.60 $30.76 $29.88 24,652
2023-09-12 $30.58 $30.66 $30.51 $30.65 $29.77 22,142
2023-09-11 $30.78 $30.86 $30.57 $30.76 $29.88 32,922
2023-09-08 $30.62 $30.64 $30.51 $30.60 $29.72 31,762
2023-09-07 $30.44 $30.58 $30.34 $30.52 $29.65 37,285
2023-09-06 $30.68 $30.71 $30.56 $30.67 $29.79 193,659
2023-09-05 $30.54 $30.60 $30.46 $30.50 $29.63 34,311
2023-09-01 $30.78 $30.78 $30.45 $30.59 $29.71 39,973
2023-08-31 $30.51 $30.55 $30.30 $30.35 $29.48 55,177
2023-08-30 $30.61 $30.68 $30.50 $30.56 $29.68 58,997
2023-08-29 $30.40 $30.70 $30.40 $30.70 $29.82 29,471
2023-08-28 $30.14 $30.32 $30.14 $30.32 $29.45 16,399
2023-08-25 $30.29 $30.29 $30.02 $30.10 $30.10 11,040
2023-08-24 $30.16 $30.18 $30.05 $30.14 $30.14 9,439
2023-08-23 $30.30 $30.32 $30.20 $30.22 $30.22 23,200
2023-08-22 $30.04 $30.04 $29.81 $29.85 $29.85 22,856
2023-08-21 $29.83 $30.03 $29.77 $29.77 $29.77 29,559
2023-08-18 $29.96 $30.31 $29.70 $30.01 $30.01 35,687
2023-08-17 $30.23 $30.25 $30.06 $30.11 $30.11 30,171
2023-08-16 $30.14 $30.22 $29.89 $29.95 $29.95 30,364
2023-08-15 $30.25 $30.25 $29.73 $30.00 $30.00 22,893
2023-08-14 $29.72 $29.72 $29.51 $29.61 $29.61 34,035
2023-08-11 $29.92 $29.92 $29.78 $29.79 $29.79 34,976
2023-08-10 $30.16 $30.16 $29.90 $29.90 $29.90 34,297
2023-08-09 $30.19 $30.19 $30.05 $30.14 $30.14 104,133
2023-08-08 $30.01 $30.06 $29.94 $30.04 $30.04 90,744
2023-08-07 $30.31 $30.31 $30.20 $30.27 $30.27 12,973
2023-08-04 $30.05 $30.26 $30.03 $30.14 $30.14 11,077
2023-08-03 $29.88 $30.03 $29.86 $29.97 $29.97 20,810
2023-08-02 $30.25 $30.45 $30.19 $30.19 $30.19 14,951
2023-08-01 $30.73 $31.07 $30.72 $30.98 $30.98 33,299
2023-07-31 $31.28 $31.62 $31.20 $31.22 $31.22 31,129
2023-07-28 $31.78 $32.08 $31.78 $32.04 $32.04 48,861
2023-07-27 $31.24 $31.48 $31.11 $31.19 $31.19 22,537
2023-07-26 $31.17 $31.57 $31.16 $31.50 $31.50 37,269
2023-07-25 $31.38 $31.53 $31.31 $31.53 $31.53 25,609
2023-07-24 $30.89 $31.19 $30.89 $31.19 $31.19 33,075
2023-07-21 $30.54 $30.60 $30.51 $30.51 $30.51 9,234
2023-07-20 $30.22 $30.24 $30.06 $30.21 $30.21 30,359
2023-07-19 $30.16 $30.18 $29.91 $30.02 $30.02 19,622
2023-07-18 $30.30 $30.56 $30.29 $30.35 $30.35 26,111
2023-07-17 $30.21 $30.38 $30.09 $30.35 $30.35 18,253
2023-07-14 $30.21 $30.25 $30.08 $30.15 $30.15 15,017
2023-07-13 $29.76 $30.03 $29.68 $30.03 $30.03 52,260
2023-07-12 $29.24 $29.47 $29.24 $29.42 $29.42 13,302
2023-07-11 $28.59 $28.69 $28.44 $28.66 $28.66 33,953
2023-07-10 $28.20 $28.29 $28.16 $28.25 $28.25 24,077
2023-07-07 $28.21 $28.48 $28.21 $28.35 $28.35 13,894
2023-07-06 $28.38 $28.38 $28.17 $28.20 $28.20 14,826
2023-07-05 $28.96 $29.04 $28.83 $28.88 $28.88 17,515
2023-07-03 $29.01 $29.07 $28.75 $29.01 $29.01 15,182
2023-06-30 $28.41 $28.60 $28.36 $28.45 $28.45 32,491
2023-06-29 $28.19 $28.31 $28.19 $28.22 $28.22 17,483
2023-06-28 $28.30 $28.35 $28.20 $28.29 $28.29 23,641
2023-06-27 $28.36 $28.46 $28.28 $28.33 $28.33 34,660
2023-06-26 $28.52 $28.54 $28.36 $28.45 $28.45 67,668
2023-06-23 $28.53 $28.53 $28.23 $28.45 $28.45 17,640
2023-06-22 $28.79 $28.86 $28.67 $28.77 $28.77 18,952
2023-06-21 $28.97 $28.97 $28.77 $28.93 $28.93 25,810
2023-06-20 $28.88 $28.88 $28.51 $28.59 $28.59 50,364
2023-06-16 $29.59 $29.59 $29.37 $29.54 $29.54 23,519
2023-06-15 $29.55 $29.67 $29.27 $29.66 $29.66 39,254
2023-06-14 $29.22 $29.39 $29.03 $29.11 $29.11 22,483
2023-06-13 $29.24 $29.33 $29.07 $29.18 $29.18 16,101
2023-06-12 $28.97 $28.99 $28.84 $28.90 $28.90 22,413
2023-06-09 $28.84 $29.15 $28.83 $29.07 $29.07 23,188
2023-06-08 $28.47 $28.77 $28.47 $28.71 $28.71 21,675
2023-06-07 $28.65 $28.77 $28.47 $28.51 $28.51 31,013
2023-06-06 $28.23 $28.55 $28.15 $28.55 $28.55 71,166
2023-06-05 $28.04 $28.18 $28.04 $28.13 $28.13 17,500
2023-06-02 $28.11 $28.16 $27.88 $28.14 $28.14 21,807
2023-06-01 $27.41 $27.61 $27.34 $27.55 $27.55 11,320
2023-05-31 $27.35 $27.38 $27.13 $27.37 $27.37 35,546
2023-05-30 $27.40 $27.60 $27.40 $27.50 $27.50 22,147
2023-05-26 $27.48 $27.52 $27.41 $27.41 $27.41 8,006
2023-05-25 $27.12 $27.27 $27.12 $27.20 $27.20 5,197
2023-05-24 $27.28 $27.28 $27.09 $27.15 $27.15 11,994
2023-05-23 $27.46 $27.56 $27.27 $27.35 $27.35 22,743
2023-05-22 $27.76 $27.81 $27.61 $27.75 $27.75 13,633
2023-05-19 $27.72 $27.78 $27.54 $27.74 $27.74 38,738
2023-05-18 $27.46 $27.52 $27.34 $27.48 $27.48 58,922
2023-05-17 $27.25 $27.33 $27.11 $27.26 $27.26 38,609
2023-05-16 $27.25 $27.30 $27.16 $27.20 $27.20 27,087
2023-05-15 $27.15 $27.31 $27.13 $27.30 $27.30 11,183
2023-05-12 $27.00 $27.11 $26.97 $27.00 $27.00 12,924
2023-05-11 $26.85 $27.16 $26.85 $27.05 $27.05 107,535
2023-05-10 $27.22 $27.45 $27.08 $27.30 $27.30 39,247
2023-05-09 $27.46 $27.84 $27.40 $27.50 $27.50 30,126
2023-05-08 $27.67 $27.70 $27.57 $27.67 $27.67 27,614
2023-05-05 $27.14 $27.35 $27.14 $27.35 $27.35 19,371
2023-05-04 $26.99 $27.07 $26.84 $26.99 $26.99 20,468
2023-05-03 $26.55 $26.73 $26.50 $26.57 $26.57 14,303
2023-05-02 $26.90 $26.90 $26.52 $26.52 $26.52 14,440
2023-05-01 $26.67 $26.96 $26.62 $26.63 $26.63 12,950
2023-04-28 $26.64 $26.84 $26.64 $26.78 $26.78 18,556
2023-04-27 $26.47 $26.66 $26.42 $26.61 $26.61 13,780
2023-04-26 $26.34 $26.42 $26.18 $26.28 $26.28 18,244
2023-04-25 $26.29 $26.37 $26.06 $26.07 $26.07 14,612
2023-04-24 $26.52 $26.61 $26.44 $26.47 $26.47 38,116
2023-04-21 $26.62 $26.62 $26.45 $26.55 $26.55 20,499
2023-04-20 $26.68 $26.89 $26.68 $26.81 $26.81 49,292
2023-04-19 $26.72 $26.81 $26.72 $26.77 $26.77 10,412
2023-04-18 $27.09 $27.14 $26.94 $27.02 $27.02 11,849
2023-04-17 $26.99 $27.03 $26.91 $27.03 $27.03 13,550
2023-04-14 $26.94 $26.94 $26.80 $26.81 $26.81 6,480
2023-04-13 $26.93 $26.93 $26.84 $26.91 $26.91 12,271
2023-04-12 $26.86 $26.96 $26.77 $26.78 $26.78 73,621
2023-04-11 $26.61 $26.75 $26.58 $26.69 $26.69 15,458
2023-04-10 $26.11 $26.34 $26.11 $26.20 $26.20 13,136
2023-04-06 $26.29 $26.41 $26.19 $26.33 $26.33 8,038
2023-04-05 $26.30 $26.30 $26.18 $26.27 $26.27 89,184
2023-04-04 $26.38 $26.40 $26.27 $26.33 $26.33 7,053
2023-04-03 $26.26 $26.32 $26.16 $26.25 $26.25 18,013
2023-03-31 $26.22 $26.30 $26.18 $26.19 $26.19 6,523
2023-03-30 $26.28 $26.32 $26.12 $26.27 $26.27 14,156
2023-03-29 $25.96 $26.10 $25.92 $26.00 $26.00 12,361
2023-03-28 $25.84 $26.00 $25.82 $25.91 $25.91 17,660
2023-03-27 $25.82 $25.87 $25.59 $25.75 $25.75 6,512
2023-03-24 $25.72 $25.81 $25.65 $25.81 $25.81 11,657
2023-03-23 $25.89 $26.07 $25.80 $25.85 $25.85 23,074
2023-03-22 $25.69 $26.04 $25.68 $25.79 $25.79 20,198
2023-03-21 $25.54 $25.54 $25.42 $25.52 $25.52 11,270
2023-03-20 $25.20 $25.53 $25.20 $25.42 $25.42 40,913
2023-03-17 $25.54 $25.65 $25.40 $25.47 $25.41 17,960
2023-03-16 $25.22 $25.46 $25.21 $25.45 $25.39 15,560
2023-03-15 $25.20 $25.20 $25.02 $25.11 $25.11 7,616
2023-03-14 $25.26 $25.37 $25.08 $25.34 $25.34 23,261
2023-03-13 $25.37 $25.56 $25.35 $25.47 $25.47 25,311
2023-03-10 $25.29 $25.55 $25.26 $25.31 $25.31 41,409
2023-03-09 $25.67 $25.77 $25.35 $25.46 $25.46 24,260
2023-03-08 $25.75 $25.90 $25.75 $25.81 $25.81 21,953
2023-03-07 $25.96 $25.97 $25.77 $25.78 $25.78 16,116
2023-03-06 $25.80 $25.93 $25.72 $25.72 $25.72 18,199
2023-03-03 $25.59 $25.73 $25.53 $25.73 $25.73 20,976
2023-03-02 $25.33 $25.49 $25.28 $25.39 $25.39 12,763
2023-03-01 $25.25 $25.32 $25.03 $25.26 $25.26 27,399
2023-02-28 $25.08 $25.12 $24.96 $24.98 $24.98 40,508
2023-02-27 $25.33 $25.33 $25.12 $25.17 $25.17 170,292
2023-02-24 $25.29 $25.29 $25.14 $25.22 $25.22 16,021
2023-02-23 $25.76 $25.76 $25.45 $25.57 $25.57 14,632
2023-02-22 $25.55 $25.70 $25.38 $25.46 $25.46 28,432
2023-02-21 $25.47 $25.67 $25.47 $25.58 $25.58 25,233
2023-02-17 $25.46 $25.48 $25.38 $25.44 $25.44 27,697
2023-02-16 $25.48 $25.60 $25.38 $25.52 $25.52 10,244
2023-02-15 $25.36 $25.50 $25.31 $25.50 $25.50 23,720
2023-02-14 $25.50 $25.78 $25.50 $25.71 $25.71 32,261
2023-02-13 $25.44 $25.74 $25.44 $25.62 $25.62 17,939
2023-02-10 $25.55 $25.55 $25.37 $25.47 $25.47 6,011
2023-02-09 $25.93 $25.93 $25.59 $25.64 $25.64 18,768
2023-02-08 $25.64 $25.70 $25.51 $25.62 $25.62 20,803
2023-02-07 $25.53 $25.71 $25.44 $25.63 $25.63 47,064
2023-02-06 $25.47 $25.54 $25.34 $25.51 $25.51 26,952
2023-02-03 $25.94 $26.03 $25.63 $25.69 $25.69 33,912
2023-02-02 $26.03 $26.37 $26.03 $26.13 $26.13 13,869
2023-02-01 $25.80 $26.20 $25.80 $26.14 $26.14 28,233
2023-01-31 $25.61 $25.73 $25.60 $25.73 $25.73 19,958
2023-01-30 $25.77 $25.93 $25.72 $25.72 $25.72 12,976
2023-01-27 $26.14 $26.19 $26.00 $26.00 $26.00 177,103
2023-01-26 $26.07 $26.15 $26.01 $26.10 $26.10 33,671
2023-01-25 $25.95 $26.11 $25.88 $26.00 $26.00 15,573
2023-01-24 $26.02 $26.02 $25.85 $25.99 $25.99 11,057
2023-01-23 $25.91 $26.06 $25.82 $25.96 $25.96 18,891
2023-01-20 $25.64 $25.81 $25.64 $25.78 $25.78 14,094
2023-01-19 $25.37 $25.58 $25.37 $25.49 $25.49 14,394
2023-01-18 $25.65 $25.73 $25.38 $25.38 $25.38 38,561
2023-01-17 $25.47 $25.59 $25.44 $25.58 $25.58 34,681
2023-01-13 $25.28 $25.42 $25.28 $25.40 $25.40 19,394
2023-01-12 $25.24 $25.41 $25.15 $25.32 $25.32 30,897
2023-01-11 $25.19 $25.33 $25.10 $25.33 $25.33 31,308
2023-01-10 $25.04 $25.22 $25.04 $25.13 $25.13 17,293
2023-01-09 $25.00 $25.18 $24.95 $25.05 $25.05 14,806
2023-01-06 $24.50 $24.96 $24.50 $24.96 $24.96 14,864
2023-01-05 $24.28 $24.42 $24.28 $24.38 $24.38 12,573
2023-01-04 $24.39 $24.49 $24.21 $24.49 $24.49 17,574
2023-01-03 $24.23 $24.23 $24.00 $24.06 $24.06 14,909
2022-12-30 $24.14 $24.17 $23.88 $24.00 $24.00 195,020
2022-12-29 $24.10 $24.28 $24.10 $24.27 $24.27 41,715
2022-12-28 $24.06 $24.14 $23.81 $23.81 $23.81 113,887
2022-12-27 $23.83 $24.16 $23.83 $24.14 $24.14 74,754
2022-12-23 $23.85 $23.92 $23.80 $23.92 $23.92 24,930
2022-12-22 $23.85 $23.85 $23.58 $23.67 $23.67 36,810
2022-12-21 $23.73 $23.88 $23.68 $23.87 $23.87 34,327
2022-12-20 $23.75 $23.79 $23.67 $23.67 $23.67 75,678
2022-12-19 $23.91 $23.91 $23.73 $23.74 $23.74 92,526
2022-12-16 $23.76 $23.91 $23.75 $23.77 $23.71 47,195
2022-12-15 $23.72 $23.78 $23.63 $23.67 $23.61 23,137
2022-12-14 $23.97 $24.07 $23.87 $24.01 $23.94 30,591
2022-12-13 $24.10 $24.20 $23.83 $23.85 $23.78 38,694
2022-12-12 $23.83 $23.94 $23.73 $23.93 $23.86 30,744
2022-12-09 $23.95 $24.09 $23.90 $23.96 $23.89 45,345
2022-12-08 $24.05 $24.06 $23.91 $23.93 $23.93 22,914
2022-12-07 $23.89 $23.98 $23.81 $23.98 $23.98 36,277
2022-12-06 $24.05 $24.10 $23.95 $24.00 $24.00 34,821
2022-12-05 $24.21 $24.21 $23.91 $23.99 $23.99 39,311
2022-12-02 $24.04 $24.24 $24.03 $24.20 $24.20 44,011
2022-12-01 $24.31 $24.35 $24.12 $24.16 $24.16 43,366
2022-11-30 $24.19 $24.33 $24.00 $24.33 $24.33 20,456
2022-11-29 $23.67 $23.85 $23.67 $23.84 $23.84 28,246
2022-11-28 $23.43 $23.54 $23.39 $23.46 $23.46 65,823
2022-11-25 $23.43 $23.62 $23.43 $23.50 $23.50 19,900
2022-11-23 $23.22 $23.45 $23.22 $23.45 $23.45 30,273
2022-11-22 $23.11 $23.20 $23.11 $23.18 $23.18 27,191
2022-11-21 $23.11 $23.13 $23.00 $23.13 $23.13 44,627
2022-11-18 $23.16 $23.24 $23.14 $23.22 $23.22 24,036
2022-11-17 $22.89 $23.29 $22.89 $23.29 $23.29 128,268
2022-11-16 $23.20 $23.25 $23.08 $23.16 $23.16 69,458
2022-11-15 $23.59 $23.62 $23.39 $23.54 $23.54 34,621
2022-11-14 $23.30 $23.45 $23.27 $23.37 $23.37 33,966
2022-11-11 $23.12 $23.35 $22.99 $23.24 $23.24 47,429
2022-11-10 $22.78 $22.93 $22.65 $22.93 $22.93 37,719
2022-11-09 $22.48 $22.58 $22.24 $22.26 $22.26 41,918
2022-11-08 $22.57 $22.71 $22.42 $22.54 $22.54 49,617
2022-11-07 $22.51 $22.62 $22.41 $22.55 $22.55 57,928
2022-11-04 $22.36 $22.45 $22.25 $22.45 $22.45 30,034
2022-11-03 $21.52 $21.78 $21.52 $21.74 $21.74 25,892
2022-11-02 $22.06 $22.17 $21.84 $21.84 $21.84 30,684
2022-11-01 $22.01 $22.09 $21.87 $22.00 $22.00 53,199
2022-10-31 $21.63 $21.78 $21.56 $21.76 $21.76 16,225
2022-10-28 $21.89 $22.05 $21.82 $22.01 $22.01 22,123
2022-10-27 $21.96 $22.20 $21.96 $22.06 $22.06 25,620
2022-10-26 $22.03 $22.18 $22.00 $22.02 $22.02 53,068
2022-10-25 $21.97 $22.17 $21.97 $22.13 $22.13 64,219
2022-10-24 $22.12 $22.12 $21.85 $22.04 $22.04 71,119
2022-10-21 $22.37 $22.76 $22.12 $22.76 $22.76 29,246
2022-10-20 $22.40 $22.62 $22.40 $22.47 $22.47 24,016
2022-10-19 $22.13 $22.24 $22.11 $22.11 $22.11 27,650
2022-10-18 $22.29 $22.31 $22.11 $22.22 $22.22 31,705
2022-10-17 $22.10 $22.31 $22.10 $22.26 $22.26 19,638
2022-10-14 $22.04 $22.08 $21.74 $21.74 $21.74 23,928
2022-10-13 $21.61 $22.11 $21.61 $22.10 $22.10 46,177
2022-10-12 $21.96 $22.01 $21.95 $22.01 $22.01 15,037
2022-10-11 $22.16 $22.29 $22.03 $22.08 $22.08 91,169
2022-10-10 $22.47 $22.60 $22.27 $22.31 $22.31 23,741
2022-10-07 $22.49 $22.57 $22.41 $22.42 $22.42 7,276
2022-10-06 $22.83 $22.95 $22.76 $22.77 $22.77 37,857
2022-10-05 $22.87 $23.11 $22.84 $22.98 $22.98 12,999
2022-10-04 $22.89 $23.10 $22.85 $22.93 $22.93 164,580
2022-10-03 $22.41 $22.60 $22.27 $22.53 $22.53 40,026
2022-09-30 $22.18 $22.34 $22.10 $22.13 $22.13 64,105
2022-09-29 $22.12 $22.24 $22.06 $22.17 $22.17 29,958
2022-09-28 $22.39 $22.55 $22.19 $22.43 $22.43 62,317
2022-09-27 $22.61 $22.73 $22.50 $22.54 $22.54 54,489
2022-09-26 $22.87 $22.87 $22.49 $22.57 $22.57 40,552
2022-09-23 $23.20 $23.20 $23.03 $23.14 $23.14 81,517
2022-09-22 $23.55 $23.63 $23.45 $23.56 $23.56 200,805
2022-09-21 $23.71 $23.78 $23.45 $23.51 $23.51 29,528
2022-09-20 $23.70 $23.77 $23.64 $23.76 $23.76 55,688
2022-09-19 $23.52 $23.84 $23.52 $23.77 $23.77 32,148
2022-09-16 $24.37 $24.43 $24.30 $24.43 $23.76 20,010
2022-09-15 $24.54 $24.71 $24.45 $24.52 $24.52 43,686
2022-09-14 $24.82 $24.95 $24.54 $24.62 $24.62 48,688
2022-09-13 $24.85 $24.89 $24.58 $24.67 $24.67 83,108
2022-09-12 $25.19 $25.33 $25.19 $25.23 $25.23 22,880
2022-09-09 $24.96 $25.16 $24.96 $25.09 $25.09 32,259
2022-09-08 $24.61 $24.77 $24.59 $24.73 $24.73 15,485
2022-09-07 $24.50 $24.72 $24.50 $24.65 $24.65 22,201
2022-09-06 $24.80 $24.80 $24.58 $24.60 $24.60 29,797
2022-09-02 $24.97 $25.08 $24.84 $24.89 $24.89 21,678
2022-09-01 $25.05 $25.07 $24.89 $25.05 $25.05 28,839
2022-08-31 $25.30 $25.37 $25.08 $25.08 $25.08 12,302
2022-08-30 $25.40 $25.40 $25.09 $25.14 $25.14 23,297
2022-08-29 $25.45 $25.50 $25.36 $25.40 $25.40 13,958
2022-08-26 $25.83 $25.83 $25.49 $25.50 $25.50 33,376
2022-08-25 $25.65 $25.74 $25.57 $25.71 $25.71 22,441
2022-08-24 $25.51 $25.77 $25.51 $25.69 $25.69 38,523
2022-08-23 $25.68 $25.84 $25.68 $25.74 $25.74 19,790
2022-08-22 $25.60 $25.85 $25.60 $25.71 $25.71 16,796
2022-08-19 $25.68 $25.77 $25.68 $25.71 $25.71 16,456
2022-08-18 $25.97 $25.98 $25.74 $25.84 $25.84 24,541
2022-08-17 $26.00 $26.10 $25.85 $26.07 $26.07 27,878
2022-08-16 $25.99 $26.14 $25.99 $26.14 $26.14 24,652
2022-08-15 $26.10 $26.10 $25.96 $26.04 $26.04 21,738
2022-08-12 $26.12 $26.37 $26.06 $26.36 $26.36 21,149
2022-08-11 $26.09 $26.23 $26.00 $26.04 $26.04 33,329
2022-08-10 $25.75 $25.94 $25.71 $25.92 $25.92 28,262
2022-08-09 $25.65 $25.65 $25.54 $25.59 $25.59 12,958
2022-08-08 $25.57 $25.63 $25.51 $25.58 $25.58 9,631
2022-08-05 $25.17 $25.53 $25.17 $25.45 $25.45 24,442
2022-08-04 $25.30 $25.42 $25.25 $25.33 $25.33 73,409
2022-08-03 $25.04 $25.23 $24.97 $25.21 $25.21 31,536
2022-08-02 $25.11 $25.34 $25.04 $25.11 $25.11 43,578
2022-08-01 $25.23 $25.52 $25.23 $25.36 $25.36 12,682
2022-07-29 $25.65 $25.77 $25.52 $25.77 $25.77 25,059
2022-07-28 $25.55 $25.73 $25.46 $25.64 $25.64 9,068
2022-07-27 $25.55 $25.76 $25.45 $25.68 $25.68 23,117
2022-07-26 $25.47 $25.48 $25.23 $25.30 $25.30 28,006
2022-07-25 $25.47 $25.51 $25.35 $25.49 $25.49 25,102
2022-07-22 $25.46 $25.46 $25.32 $25.40 $25.40 20,778
2022-07-21 $25.39 $25.58 $25.27 $25.50 $25.50 30,431
2022-07-20 $25.17 $25.36 $25.15 $25.30 $25.30 17,861
2022-07-19 $25.43 $25.51 $25.22 $25.34 $25.34 81,233
2022-07-18 $24.96 $25.39 $24.96 $25.04 $25.04 209,737
2022-07-15 $24.84 $25.00 $24.65 $24.85 $24.85 109,313
2022-07-14 $25.11 $25.12 $24.91 $25.10 $25.10 39,278
2022-07-13 $25.17 $25.46 $25.15 $25.37 $25.37 20,084
2022-07-12 $25.45 $25.52 $25.36 $25.40 $25.40 29,675
2022-07-11 $25.46 $25.51 $25.33 $25.39 $25.39 31,722
2022-07-08 $25.65 $25.79 $25.54 $25.79 $25.79 24,821
2022-07-07 $25.64 $25.80 $25.56 $25.62 $25.62 27,015
2022-07-06 $25.19 $25.34 $25.11 $25.24 $25.24 40,320
2022-07-05 $25.15 $25.35 $25.05 $25.32 $25.32 18,434
2022-07-01 $25.74 $25.74 $25.48 $25.69 $25.69 24,639
2022-06-30 $25.58 $25.92 $25.56 $25.90 $25.90 71,916
2022-06-29 $25.97 $26.30 $25.80 $25.98 $25.98 199,180
2022-06-28 $26.26 $26.43 $26.09 $26.13 $26.13 24,781
2022-06-27 $26.14 $26.18 $26.04 $26.10 $26.10 59,361
2022-06-24 $26.00 $26.19 $25.91 $26.18 $26.18 21,245
2022-06-23 $25.85 $25.90 $25.65 $25.81 $25.81 30,419
2022-06-22 $25.70 $25.93 $25.69 $25.73 $25.73 162,391
2022-06-21 $26.09 $26.09 $25.96 $26.01 $26.01 38,304
2022-06-17 $26.17 $26.17 $25.94 $26.02 $25.62 22,311
2022-06-16 $26.00 $26.16 $25.82 $26.08 $25.68 58,144
2022-06-15 $26.42 $26.75 $26.31 $26.58 $26.17 23,628
2022-06-14 $26.26 $26.36 $26.22 $26.30 $25.90 22,171
2022-06-13 $26.26 $26.26 $26.01 $26.05 $25.65 18,792
2022-06-10 $26.82 $26.84 $26.55 $26.60 $26.19 11,589
2022-06-09 $27.08 $27.10 $26.80 $26.82 $26.41 32,617
2022-06-08 $27.21 $27.24 $27.03 $27.15 $26.73 48,327
2022-06-07 $27.20 $27.36 $27.20 $27.29 $26.87 52,174
2022-06-06 $27.42 $27.52 $27.22 $27.28 $26.86 49,038
2022-06-03 $27.59 $27.59 $27.36 $27.49 $27.07 16,990
2022-06-02 $27.63 $27.74 $27.47 $27.73 $27.30 16,024
2022-06-01 $27.86 $27.89 $27.57 $27.70 $27.28 248,571
2022-05-31 $27.85 $27.96 $27.71 $27.75 $27.32 53,814
2022-05-27 $27.62 $27.65 $27.48 $27.62 $27.20 23,229
2022-05-26 $27.11 $27.49 $27.11 $27.43 $27.01 42,106
2022-05-25 $26.93 $27.25 $26.93 $27.19 $26.77 54,899
2022-05-24 $27.10 $27.10 $26.88 $27.02 $26.61 75,927
2022-05-23 $27.25 $27.42 $27.25 $27.31 $26.89 37,607
2022-05-20 $27.33 $27.33 $26.93 $27.28 $26.86 25,661
2022-05-19 $27.02 $27.31 $27.02 $27.21 $26.79 1,202,865
2022-05-18 $27.26 $27.26 $26.89 $26.94 $26.52 89,942
2022-05-17 $27.40 $27.40 $27.17 $27.29 $26.87 28,840
2022-05-16 $26.88 $27.12 $26.88 $27.12 $26.70 23,410
2022-05-13 $26.79 $27.15 $26.79 $27.07 $26.65 71,251
2022-05-12 $26.49 $26.78 $26.41 $26.78 $26.37 43,745
2022-05-11 $27.19 $27.32 $26.78 $26.79 $26.38 32,251
2022-05-10 $27.26 $27.29 $26.98 $27.23 $26.81 23,356
2022-05-09 $27.27 $27.27 $26.88 $26.97 $26.56 53,727
2022-05-06 $27.59 $27.64 $27.39 $27.55 $27.13 46,051
2022-05-05 $28.15 $28.15 $27.59 $27.75 $27.32 32,324
2022-05-04 $28.09 $28.54 $27.97 $28.54 $28.10 32,438
2022-05-03 $28.15 $28.25 $28.03 $28.14 $27.71 31,929
2022-05-02 $28.03 $28.05 $27.64 $27.90 $27.47 65,965
2022-04-29 $28.34 $28.41 $28.08 $28.12 $27.69 52,819
2022-04-28 $28.22 $28.27 $28.01 $28.22 $27.79 29,570
2022-04-27 $28.08 $28.18 $27.91 $28.01 $27.58 37,509
2022-04-26 $28.29 $28.29 $27.85 $27.89 $27.46 69,988
2022-04-25 $28.21 $28.35 $28.10 $28.30 $27.87 34,744
2022-04-22 $28.65 $28.74 $28.50 $28.52 $28.08 16,540
2022-04-21 $28.90 $28.92 $28.44 $28.57 $28.13 18,524
2022-04-20 $28.84 $28.95 $28.78 $28.85 $28.41 15,612
2022-04-19 $28.96 $29.05 $28.94 $29.02 $28.57 10,544
2022-04-18 $29.15 $29.20 $29.00 $29.10 $28.65 12,605
2022-04-14 $29.28 $29.39 $29.25 $29.28 $28.83 20,541
2022-04-13 $29.55 $29.62 $29.52 $29.59 $29.14 20,728
2022-04-12 $29.42 $29.55 $29.29 $29.33 $28.88 23,678
2022-04-11 $29.47 $29.56 $29.47 $29.48 $29.03 19,135
2022-04-08 $29.56 $29.74 $29.54 $29.59 $29.14 26,199
2022-04-07 $29.47 $29.47 $29.24 $29.38 $28.93 31,387
2022-04-06 $29.79 $29.79 $29.55 $29.62 $29.17 32,771
2022-04-05 $29.82 $29.82 $29.44 $29.49 $29.04 31,040
2022-04-04 $29.88 $29.88 $29.77 $29.80 $29.34 16,138
2022-04-01 $29.47 $29.64 $29.33 $29.49 $29.04 31,200
2022-03-31 $29.30 $29.40 $29.18 $29.20 $28.75 22,045
2022-03-30 $29.25 $29.42 $29.25 $29.33 $28.88 37,675
2022-03-29 $29.17 $29.17 $28.95 $29.05 $28.60 19,652
2022-03-28 $28.86 $28.93 $28.70 $28.92 $28.48 29,781
2022-03-25 $28.77 $28.94 $28.74 $28.91 $28.47 104,217
2022-03-24 $28.80 $28.95 $28.79 $28.86 $28.42 25,624
2022-03-23 $28.85 $28.92 $28.70 $28.73 $28.29 16,300
2022-03-22 $28.88 $29.05 $28.85 $29.02 $28.57 9,908
2022-03-21 $28.86 $28.86 $28.60 $28.66 $28.22 25,709
2022-03-18 $28.95 $29.26 $28.85 $29.17 $28.68 11,031
2022-03-17 $28.79 $28.99 $28.74 $28.98 $28.49 30,250
2022-03-16 $28.09 $28.70 $28.05 $28.70 $28.22 18,149
2022-03-15 $27.40 $27.66 $27.31 $27.64 $27.18 42,146
2022-03-14 $28.01 $28.06 $27.66 $27.75 $27.29 60,013
2022-03-11 $28.58 $28.67 $28.02 $28.10 $27.63 49,267
2022-03-10 $28.34 $28.62 $28.03 $28.27 $27.80 37,820
2022-03-09 $28.01 $28.40 $28.01 $28.29 $27.82 37,768
2022-03-08 $28.20 $28.20 $27.75 $27.95 $27.48 194,811
2022-03-07 $28.52 $28.55 $27.84 $27.90 $27.43 39,144
2022-03-04 $28.72 $28.95 $28.52 $28.67 $28.19 28,101
2022-03-03 $29.37 $29.37 $29.04 $29.16 $28.67 41,601
2022-03-02 $29.49 $29.49 $29.11 $29.27 $28.78 36,819
2022-03-01 $29.57 $29.57 $29.08 $29.19 $28.70 78,891
2022-02-28 $29.21 $29.67 $29.19 $29.65 $29.15 53,287
2022-02-25 $29.66 $29.95 $29.66 $29.95 $29.45 40,381
2022-02-24 $29.05 $29.59 $28.99 $29.58 $29.08 44,857
2022-02-23 $30.97 $31.13 $30.48 $30.49 $29.98 30,821
2022-02-22 $30.97 $30.99 $30.71 $30.83 $30.31 30,178
2022-02-18 $31.49 $31.49 $31.27 $31.27 $30.75 14,045
2022-02-17 $31.49 $31.52 $31.26 $31.42 $30.89 28,293
2022-02-16 $31.51 $31.79 $31.47 $31.67 $31.14 45,382
2022-02-15 $31.35 $31.52 $31.28 $31.45 $30.92 28,472
2022-02-14 $31.29 $31.40 $30.93 $31.00 $30.48 47,865
2022-02-11 $31.88 $31.93 $31.50 $31.58 $31.05 56,899
2022-02-10 $31.62 $32.04 $31.62 $31.64 $31.11 32,319
2022-02-09 $31.59 $31.77 $31.58 $31.73 $31.20 26,821
2022-02-08 $31.28 $31.45 $31.21 $31.43 $30.90 24,392
2022-02-07 $31.07 $31.19 $30.98 $31.04 $30.52 58,751
2022-02-04 $30.73 $30.91 $30.69 $30.83 $30.31 20,092
2022-02-03 $30.78 $30.88 $30.73 $30.81 $30.29 34,736
2022-02-02 $30.97 $31.03 $30.80 $30.90 $30.38 34,056
2022-02-01 $30.83 $30.94 $30.72 $30.94 $30.42 49,816
2022-01-31 $30.57 $30.86 $30.56 $30.79 $30.27 24,784
2022-01-28 $30.31 $30.41 $30.05 $30.40 $29.89 43,325
2022-01-27 $30.50 $30.61 $30.28 $30.38 $29.87 37,818
2022-01-26 $30.79 $30.87 $30.33 $30.36 $29.85 60,342
2022-01-25 $30.57 $30.94 $30.57 $30.86 $30.34 66,056
2022-01-24 $30.69 $30.79 $30.23 $30.73 $30.22 49,357
2022-01-21 $31.07 $31.11 $30.82 $30.88 $30.36 47,046
2022-01-20 $31.17 $31.31 $30.85 $30.86 $30.34 77,892
2022-01-19 $31.09 $31.12 $30.97 $30.99 $30.47 34,567
2022-01-18 $30.58 $30.68 $30.50 $30.62 $30.11 25,291
2022-01-14 $30.65 $30.79 $30.56 $30.79 $30.27 16,783
2022-01-13 $30.88 $30.88 $30.68 $30.68 $30.17 22,965
2022-01-12 $30.82 $30.93 $30.73 $30.89 $30.38 12,790
2022-01-11 $30.50 $30.78 $30.50 $30.76 $30.25 12,697
2022-01-10 $30.50 $30.50 $30.21 $30.39 $29.88 19,029
2022-01-07 $30.17 $30.37 $30.17 $30.30 $29.79 23,399
2022-01-06 $30.15 $30.15 $29.98 $30.10 $29.60 48,242
2022-01-05 $30.12 $30.36 $29.87 $29.87 $29.37 13,293
2022-01-04 $30.12 $30.21 $30.10 $30.11 $29.60 22,142
2022-01-03 $29.82 $30.05 $29.82 $30.00 $29.50 17,692
2021-12-31 $29.74 $29.95 $29.73 $29.73 $29.23 33,065
2021-12-30 $29.65 $29.97 $29.65 $29.91 $29.41 50,263
2021-12-29 $29.92 $30.00 $29.91 $29.92 $29.42 14,237
2021-12-28 $30.07 $30.16 $29.99 $30.00 $29.50 12,218
2021-12-27 $29.92 $30.16 $29.92 $30.11 $29.61 11,998
2021-12-23 $29.88 $29.96 $29.79 $29.94 $29.44 18,372
2021-12-22 $29.40 $29.54 $29.34 $29.50 $29.01 12,813
2021-12-21 $29.48 $29.49 $29.35 $29.49 $29.00 18,977
2021-12-20 $29.08 $29.45 $28.95 $29.41 $28.92 24,719
2021-12-17 $29.71 $29.73 $29.53 $29.53 $28.84 25,079
2021-12-16 $29.86 $29.95 $29.77 $29.86 $29.16 16,417
2021-12-15 $29.60 $29.79 $29.39 $29.72 $29.03 49,023
2021-12-14 $29.47 $29.56 $29.36 $29.54 $28.85 30,520
2021-12-13 $29.81 $29.81 $29.63 $29.68 $28.99 32,527
2021-12-10 $30.12 $30.14 $29.97 $30.03 $29.33 27,545
2021-12-09 $30.00 $30.08 $29.92 $30.03 $29.33 22,333
2021-12-08 $29.76 $30.00 $29.76 $29.96 $29.26 31,282
2021-12-07 $29.86 $29.90 $29.78 $29.83 $29.13 18,940
2021-12-06 $29.57 $29.69 $29.37 $29.55 $28.86 48,637
2021-12-03 $29.34 $29.37 $29.17 $29.33 $28.65 18,447
2021-12-02 $29.28 $29.34 $29.19 $29.28 $28.60 29,042
2021-12-01 $29.19 $29.47 $28.93 $28.93 $28.26 17,528
2021-11-30 $28.91 $28.99 $28.64 $28.86 $28.19 35,434
2021-11-29 $29.01 $29.10 $28.89 $28.99 $28.31 23,232
2021-11-26 $28.94 $28.95 $28.72 $28.81 $28.14 12,029
2021-11-24 $29.58 $29.68 $29.55 $29.68 $28.99 23,775
2021-11-23 $29.55 $29.73 $29.55 $29.62 $28.93 9,731
2021-11-22 $29.73 $29.73 $29.55 $29.62 $28.93 11,710
2021-11-19 $29.82 $29.82 $29.65 $29.67 $28.98 13,000
2021-11-18 $29.79 $29.79 $29.63 $29.77 $29.08 9,516
2021-11-17 $30.03 $30.03 $29.89 $29.95 $29.25 17,194
2021-11-16 $30.03 $30.10 $30.00 $30.04 $29.34 13,553
2021-11-15 $30.11 $30.32 $30.05 $30.23 $29.53 8,958
2021-11-12 $30.14 $30.15 $30.01 $30.15 $29.45 9,140
2021-11-11 $30.05 $30.25 $30.05 $30.16 $29.46 30,301
2021-11-10 $29.90 $29.99 $29.71 $29.77 $29.08 13,278
2021-11-09 $29.81 $29.83 $29.70 $29.78 $29.08 25,056
2021-11-08 $29.77 $29.93 $29.76 $29.93 $29.23 25,421
2021-11-05 $29.71 $29.71 $29.56 $29.65 $28.96 12,989
2021-11-04 $29.62 $29.70 $29.55 $29.64 $28.95 12,848
2021-11-03 $29.58 $29.81 $29.51 $29.81 $29.12 17,655
2021-11-02 $29.63 $29.63 $29.51 $29.52 $28.83 11,942
2021-11-01 $29.59 $29.82 $29.59 $29.79 $29.10 14,038
2021-10-29 $29.57 $29.57 $29.45 $29.53 $28.84 10,865
2021-10-28 $29.68 $29.86 $29.68 $29.86 $29.16 6,354
2021-10-27 $29.94 $29.94 $29.80 $29.81 $29.12 16,054
2021-10-26 $29.98 $30.04 $29.85 $29.89 $29.19 15,197
2021-10-25 $29.98 $30.11 $29.98 $30.06 $29.36 9,812
2021-10-22 $30.03 $30.11 $29.89 $29.97 $29.27 13,703
2021-10-21 $29.68 $29.78 $29.67 $29.76 $29.06 8,000
2021-10-20 $29.79 $29.96 $29.78 $29.89 $29.19 13,494
2021-10-19 $29.77 $29.89 $29.77 $29.87 $29.17 11,437
2021-10-18 $29.65 $29.74 $29.61 $29.62 $28.93 16,961
2021-10-15 $29.60 $29.78 $29.60 $29.76 $29.07 10,389
2021-10-14 $29.88 $29.88 $29.71 $29.76 $29.07 17,516
2021-10-13 $29.70 $29.80 $29.62 $29.79 $29.10 12,244
2021-10-12 $29.72 $29.73 $29.57 $29.62 $28.93 13,317
2021-10-11 $29.76 $29.77 $29.53 $29.54 $28.85 47,747
2021-10-08 $29.80 $29.80 $29.64 $29.73 $29.04 14,715
2021-10-07 $29.82 $29.94 $29.80 $29.87 $29.17 23,546
2021-10-06 $29.35 $29.65 $29.34 $29.65 $28.96 17,272
2021-10-05 $29.52 $29.66 $29.45 $29.52 $28.83 22,667
2021-10-04 $29.57 $29.57 $29.37 $29.42 $28.73 11,823
2021-10-01 $29.58 $29.71 $29.46 $29.64 $28.95 18,258
2021-09-30 $29.64 $29.81 $29.51 $29.63 $28.94 20,284
2021-09-29 $29.61 $29.61 $29.34 $29.36 $28.67 19,944
2021-09-28 $29.72 $29.72 $29.46 $29.47 $28.79 13,298
2021-09-27 $29.65 $29.79 $29.65 $29.71 $29.02 12,745
2021-09-24 $29.67 $29.86 $29.67 $29.71 $29.02 16,729
2021-09-23 $29.96 $30.25 $29.96 $30.13 $29.42 20,230
2021-09-22 $29.82 $29.91 $29.70 $29.73 $29.04 18,645
2021-09-21 $29.34 $29.51 $29.30 $29.44 $28.75 14,342
2021-09-20 $29.27 $29.28 $28.90 $29.08 $28.40 39,884
2021-09-17 $30.33 $30.36 $30.21 $30.29 $29.11 19,272
2021-09-16 $30.48 $30.48 $30.29 $30.43 $29.24 18,117
2021-09-15 $30.76 $30.77 $30.59 $30.75 $29.55 7,914
2021-09-14 $30.60 $30.72 $30.57 $30.68 $29.48 31,242
2021-09-13 $30.84 $30.96 $30.80 $30.91 $29.70 13,516
2021-09-10 $30.73 $30.80 $30.58 $30.64 $29.44 44,373
2021-09-09 $30.52 $30.72 $30.52 $30.64 $29.44 26,718
2021-09-08 $30.49 $30.61 $30.47 $30.61 $29.41 14,351
2021-09-07 $30.73 $30.76 $30.65 $30.74 $29.54 21,159
2021-09-03 $30.87 $30.93 $30.79 $30.92 $29.71 6,620
2021-09-02 $30.73 $30.80 $30.67 $30.70 $29.50 16,793
2021-09-01 $30.61 $30.80 $30.61 $30.70 $29.50 7,776
2021-08-31 $30.43 $30.52 $30.39 $30.50 $29.31 20,845
2021-08-30 $30.13 $30.20 $30.11 $30.18 $29.00 9,809
2021-08-27 $30.05 $30.14 $29.92 $30.13 $28.95 52,137
2021-08-26 $29.78 $29.84 $29.69 $29.74 $28.58 26,708
2021-08-25 $29.82 $30.00 $29.82 $30.00 $28.83 18,010
2021-08-24 $29.78 $29.82 $29.71 $29.72 $28.56 17,435
2021-08-23 $29.50 $29.70 $29.50 $29.60 $28.44 15,010
2021-08-20 $29.24 $29.39 $29.24 $29.30 $28.16 14,181
2021-08-19 $29.31 $29.38 $29.24 $29.34 $28.19 27,528
2021-08-18 $29.76 $29.78 $29.63 $29.66 $28.50 41,645
2021-08-17 $29.46 $29.65 $29.46 $29.55 $28.40 25,341
2021-08-16 $29.75 $29.79 $29.63 $29.67 $28.51 39,197
2021-08-13 $29.59 $29.71 $29.59 $29.68 $28.52 12,402
2021-08-12 $29.66 $29.75 $29.64 $29.70 $28.54 20,419
2021-08-11 $29.72 $29.87 $29.68 $29.87 $28.70 28,336
2021-08-10 $29.42 $29.46 $29.39 $29.41 $28.26 10,178
2021-08-09 $29.45 $29.63 $29.45 $29.53 $28.37 18,189
2021-08-06 $29.43 $29.46 $29.31 $29.41 $28.26 20,900
2021-08-05 $29.56 $29.65 $29.53 $29.62 $28.46 16,990
2021-08-04 $29.61 $29.61 $29.47 $29.50 $28.35 9,731
2021-08-03 $29.47 $29.59 $29.44 $29.57 $28.41 13,065
2021-08-02 $29.51 $29.61 $29.44 $29.44 $28.29 11,326
2021-07-30 $29.13 $29.38 $29.13 $29.23 $28.09 27,025
2021-07-29 $29.28 $29.41 $29.28 $29.30 $28.16 28,595
2021-07-28 $29.03 $29.34 $29.01 $29.32 $28.17 15,495
2021-07-27 $29.09 $29.09 $28.83 $29.00 $27.87 22,920
2021-07-26 $29.34 $29.42 $29.25 $29.37 $28.22 41,799
2021-07-23 $29.62 $29.62 $29.39 $29.47 $28.32 10,544
2021-07-22 $29.51 $29.61 $29.48 $29.61 $28.45 9,984
2021-07-21 $29.41 $29.50 $29.32 $29.45 $28.30 34,279
2021-07-20 $29.37 $29.48 $29.30 $29.43 $28.28 30,835
2021-07-19 $29.58 $29.58 $29.29 $29.34 $28.19 22,121
2021-07-16 $29.96 $29.97 $29.80 $29.81 $28.65 11,304
2021-07-15 $29.89 $29.89 $29.81 $29.86 $28.69 9,509
2021-07-14 $29.77 $29.81 $29.66 $29.69 $28.53 13,560
2021-07-13 $29.69 $29.90 $29.64 $29.64 $28.48 29,821
2021-07-12 $29.91 $30.00 $29.81 $29.93 $28.76 21,744
2021-07-09 $29.89 $29.96 $29.83 $29.96 $28.79 31,596
2021-07-08 $29.56 $29.73 $29.56 $29.65 $28.49 31,413
2021-07-07 $29.96 $29.97 $29.84 $29.96 $28.79 9,239
2021-07-06 $29.98 $29.98 $29.77 $29.86 $28.69 29,055
2021-07-02 $29.93 $30.07 $29.88 $30.03 $28.86 13,917
2021-07-01 $29.99 $30.01 $29.77 $29.83 $28.66 16,191
2021-06-30 $30.06 $30.06 $29.90 $29.98 $28.81 18,930
2021-06-29 $30.08 $30.18 $30.05 $30.18 $29.00 16,516
2021-06-28 $30.32 $30.32 $30.08 $30.10 $28.92 11,497
2021-06-25 $30.25 $30.29 $30.21 $30.22 $29.04 42,180
2021-06-24 $30.19 $30.25 $30.12 $30.19 $29.01 32,453
2021-06-23 $30.02 $30.24 $30.02 $30.10 $28.92 18,381
2021-06-22 $29.97 $30.10 $29.92 $30.05 $28.88 28,136
2021-06-21 $30.01 $30.20 $29.88 $30.18 $29.00 20,153
2021-06-18 $30.60 $30.63 $30.36 $30.36 $28.82 12,614
2021-06-17 $30.80 $30.98 $30.79 $30.87 $29.30 312,100
2021-06-16 $31.24 $31.32 $30.88 $30.88 $29.31 8,581
2021-06-15 $31.32 $31.32 $31.12 $31.18 $29.60 12,377
2021-06-14 $31.25 $31.40 $31.24 $31.35 $29.76 11,912
2021-06-11 $31.49 $31.49 $31.24 $31.29 $29.70 16,593
2021-06-10 $31.35 $31.48 $31.34 $31.46 $29.86 14,106
2021-06-09 $31.12 $31.28 $31.12 $31.18 $29.60 35,680
2021-06-08 $31.25 $31.25 $31.05 $31.14 $29.56 13,282
2021-06-07 $31.06 $31.20 $31.04 $31.20 $29.62 12,536
2021-06-04 $31.14 $31.19 $31.09 $31.15 $29.57 10,048
2021-06-03 $31.13 $31.13 $30.95 $30.97 $29.39 12,163
2021-06-02 $31.17 $31.32 $31.14 $31.30 $29.71 32,157
2021-06-01 $31.14 $31.32 $31.12 $31.21 $29.63 15,811
2021-05-28 $30.80 $31.00 $30.80 $30.86 $29.29 35,167
2021-05-27 $30.79 $30.81 $30.72 $30.74 $29.18 18,300
2021-05-26 $30.50 $30.65 $30.50 $30.59 $29.04 11,472
2021-05-25 $30.59 $30.59 $30.39 $30.40 $28.86 11,860
2021-05-24 $30.27 $30.36 $30.21 $30.36 $28.82 29,053
2021-05-21 $30.15 $30.24 $29.98 $29.98 $28.46 18,329
2021-05-20 $30.21 $30.31 $30.18 $30.26 $28.72 14,719
2021-05-19 $30.00 $30.31 $29.98 $30.18 $28.65 30,203
2021-05-18 $30.18 $30.40 $30.18 $30.31 $28.77 34,016
2021-05-17 $29.73 $29.84 $29.57 $29.77 $28.26 26,949
2021-05-14 $29.73 $29.95 $29.73 $29.95 $28.43 22,652
2021-05-13 $29.62 $29.64 $29.43 $29.61 $28.11 19,145
2021-05-12 $29.72 $29.74 $29.43 $29.50 $28.00 32,235
2021-05-11 $30.18 $30.28 $30.10 $30.25 $28.71 91,959
2021-05-10 $30.70 $30.82 $30.65 $30.65 $29.09 19,675
2021-05-07 $30.54 $30.82 $30.54 $30.82 $29.26 22,388
2021-05-06 $30.23 $30.42 $30.20 $30.39 $28.85 19,794
2021-05-05 $30.13 $30.17 $30.05 $30.06 $28.53 16,999
2021-05-04 $29.93 $30.01 $29.76 $29.95 $28.43 43,754
2021-05-03 $30.18 $30.33 $30.17 $30.27 $28.73 23,872
2021-04-30 $30.52 $30.52 $30.20 $30.24 $28.70 20,110
2021-04-29 $30.74 $30.74 $30.43 $30.62 $29.07 47,048
2021-04-28 $30.58 $30.65 $30.47 $30.63 $29.08 34,989
2021-04-27 $30.48 $30.48 $30.34 $30.34 $28.80 65,922
2021-04-26 $30.58 $30.63 $30.50 $30.56 $29.00 14,892
2021-04-23 $30.49 $30.50 $30.34 $30.47 $28.92 20,355
2021-04-22 $30.33 $30.42 $30.23 $30.30 $28.76 23,917
2021-04-21 $30.12 $30.47 $30.12 $30.41 $28.87 16,172
2021-04-20 $30.15 $30.31 $30.11 $30.20 $28.67 30,729
2021-04-19 $30.30 $30.40 $30.26 $30.30 $28.76 35,820
2021-04-16 $30.21 $30.38 $30.18 $30.38 $28.84 32,747
2021-04-15 $29.96 $30.17 $29.96 $30.16 $28.63 72,488
2021-04-14 $29.90 $29.90 $29.75 $29.75 $28.24 20,586
2021-04-13 $29.74 $29.80 $29.66 $29.79 $28.28 17,447
2021-04-12 $29.78 $29.78 $29.56 $29.72 $28.21 18,113
2021-04-09 $29.66 $29.86 $29.66 $29.83 $28.32 48,580
2021-04-08 $29.83 $29.84 $29.73 $29.80 $28.29 18,238
2021-04-07 $29.78 $29.86 $29.62 $29.67 $28.16 23,873
2021-04-06 $29.88 $30.03 $29.81 $29.95 $28.43 31,121
2021-04-05 $30.00 $30.03 $29.87 $30.01 $28.49 36,866
2021-04-01 $30.05 $30.05 $29.79 $29.84 $28.32 61,296
2021-03-31 $30.07 $30.11 $29.92 $30.02 $28.50 34,980
2021-03-30 $30.11 $30.15 $30.02 $30.13 $28.60 19,086
2021-03-29 $29.77 $30.00 $29.75 $29.96 $28.44 126,888
2021-03-26 $29.45 $29.80 $29.38 $29.80 $28.29 159,573
2021-03-25 $29.21 $29.43 $29.11 $29.38 $27.89 59,907
2021-03-24 $29.30 $29.47 $29.24 $29.28 $27.79 39,316
2021-03-23 $29.68 $29.68 $29.36 $29.40 $27.91 67,131
2021-03-22 $29.64 $29.88 $29.64 $29.85 $28.33 28,499
2021-03-19 $29.84 $29.99 $29.72 $29.86 $28.25 23,770
2021-03-18 $29.74 $29.98 $29.73 $29.73 $28.13 28,070
2021-03-17 $29.92 $30.15 $29.73 $30.15 $28.53 29,925
2021-03-16 $30.13 $30.16 $29.98 $30.10 $28.48 20,075
2021-03-15 $29.82 $30.00 $29.71 $30.00 $28.39 22,460
2021-03-12 $29.60 $29.75 $29.56 $29.71 $28.11 23,353
2021-03-11 $29.82 $29.89 $29.68 $29.88 $28.27 384,145
2021-03-10 $29.55 $29.70 $29.38 $29.64 $28.05 45,669
2021-03-09 $29.53 $29.55 $29.31 $29.47 $27.89 55,841
2021-03-08 $29.32 $29.41 $29.07 $29.18 $27.61 43,845
2021-03-05 $29.31 $29.46 $29.14 $29.37 $27.79 53,345
2021-03-04 $29.48 $29.67 $29.15 $29.18 $27.61 30,815
2021-03-03 $29.60 $29.60 $29.42 $29.47 $27.89 55,199
2021-03-02 $29.39 $29.56 $29.33 $29.48 $27.89 37,224
2021-03-01 $29.40 $29.66 $29.40 $29.63 $28.04 51,904
2021-02-26 $29.22 $29.22 $28.79 $29.00 $27.44 53,281
2021-02-25 $29.50 $29.68 $29.14 $29.25 $27.68 65,480
2021-02-24 $29.40 $29.52 $29.19 $29.52 $27.93 72,004
2021-02-23 $29.23 $29.61 $29.22 $29.45 $27.87 40,827
2021-02-22 $29.35 $29.42 $29.18 $29.22 $27.65 20,738
2021-02-19 $29.49 $29.62 $29.45 $29.49 $27.90 20,490
2021-02-18 $29.22 $29.47 $29.15 $29.44 $27.86 112,327
2021-02-17 $29.41 $29.46 $29.29 $29.46 $27.87 27,509
2021-02-16 $29.29 $29.48 $29.27 $29.36 $27.78 175,491
2021-02-12 $29.14 $29.31 $29.12 $29.29 $27.72 59,669
2021-02-11 $29.26 $29.35 $29.15 $29.21 $27.64 207,557
2021-02-10 $29.19 $29.30 $29.13 $29.17 $27.60 110,761
2021-02-09 $28.88 $29.20 $28.88 $29.14 $27.57 32,759
2021-02-08 $28.79 $29.04 $28.79 $28.99 $27.43 48,073
2021-02-05 $28.65 $28.88 $28.65 $28.83 $27.28 35,033
2021-02-04 $28.42 $28.58 $28.42 $28.58 $27.04 38,950
2021-02-03 $28.50 $28.51 $28.35 $28.44 $26.91 92,174
2021-02-02 $28.43 $28.43 $28.27 $28.32 $26.79 23,802
2021-02-01 $27.96 $28.18 $27.96 $28.08 $26.57 24,473
2021-01-29 $28.11 $28.11 $27.70 $27.72 $26.23 28,197
2021-01-28 $28.32 $28.67 $28.32 $28.55 $27.01 29,335
2021-01-27 $28.55 $28.69 $28.47 $28.49 $26.96 47,072
2021-01-26 $28.73 $28.82 $28.71 $28.82 $27.27 33,365
2021-01-25 $28.73 $28.73 $28.40 $28.58 $27.04 73,309
2021-01-22 $28.45 $28.67 $28.45 $28.61 $27.07 43,399
2021-01-21 $28.78 $28.90 $28.71 $28.80 $27.25 96,342
2021-01-20 $28.85 $28.93 $28.70 $28.90 $27.35 87,861
2021-01-19 $29.02 $29.10 $28.84 $28.86 $27.31 119,587
2021-01-15 $28.59 $28.86 $28.55 $28.70 $27.16 44,561
2021-01-14 $28.99 $29.05 $28.83 $28.93 $27.38 82,662
2021-01-13 $28.57 $28.75 $28.54 $28.69 $27.15 43,602
2021-01-12 $28.30 $28.50 $28.25 $28.49 $26.96 57,455
2021-01-11 $27.97 $28.19 $27.96 $28.08 $26.57 181,754
2021-01-08 $28.19 $28.48 $28.13 $28.38 $26.85 39,497
2021-01-07 $28.15 $28.15 $27.95 $27.98 $26.48 26,742
2021-01-06 $27.94 $28.19 $27.87 $28.04 $26.53 139,994
2021-01-05 $27.94 $28.20 $27.94 $28.12 $26.61 13,544
2021-01-04 $28.11 $28.14 $27.72 $27.73 $26.24 40,971
2020-12-31 $27.92 $27.92 $27.76 $27.77 $26.28 36,781
2020-12-30 $27.97 $28.16 $27.95 $27.97 $26.47 35,641
2020-12-29 $27.87 $28.03 $27.87 $28.03 $26.52 32,629
2020-12-28 $27.92 $27.95 $27.78 $27.86 $26.36 20,330
2020-12-24 $27.54 $27.62 $27.50 $27.57 $26.09 10,473
2020-12-23 $27.29 $27.48 $27.29 $27.46 $25.98 37,520
2020-12-22 $27.23 $27.31 $27.15 $27.15 $25.69 33,195
2020-12-21 $27.14 $27.42 $26.94 $27.32 $25.85 51,677
2020-12-18 $27.79 $27.95 $27.79 $27.95 $26.38 25,188
2020-12-17 $27.90 $27.95 $27.69 $27.82 $26.26 27,136
2020-12-16 $27.70 $27.86 $27.70 $27.81 $26.25 21,243
2020-12-15 $27.46 $27.75 $27.46 $27.70 $26.14 30,634
2020-12-14 $27.63 $27.74 $27.57 $27.57 $26.02 23,465
2020-12-11 $27.49 $27.50 $27.40 $27.50 $25.95 22,652
2020-12-10 $27.16 $27.47 $27.16 $27.47 $25.92 73,169
2020-12-09 $27.59 $27.59 $27.14 $27.29 $25.75 46,962
2020-12-08 $27.35 $27.42 $27.21 $27.37 $25.83 24,970
2020-12-07 $27.34 $27.34 $27.21 $27.29 $25.75 16,311
2020-12-04 $27.27 $27.43 $27.27 $27.34 $25.80 36,548
2020-12-03 $27.17 $27.26 $27.12 $27.20 $25.67 22,406
2020-12-02 $26.96 $27.17 $26.96 $27.10 $25.58 19,967
2020-12-01 $26.73 $27.05 $26.73 $26.94 $25.42 28,732
2020-11-30 $26.81 $26.85 $26.51 $26.54 $25.05 22,770
2020-11-27 $27.14 $27.14 $27.10 $27.11 $25.59 5,171
2020-11-25 $26.87 $26.97 $26.81 $26.92 $25.41 25,226
2020-11-24 $26.81 $27.06 $26.81 $27.01 $25.49 29,921
2020-11-23 $26.91 $26.93 $26.65 $26.72 $25.21 23,642
2020-11-20 $26.55 $26.80 $26.55 $26.67 $25.17 21,801
2020-11-19 $26.64 $26.77 $26.60 $26.67 $25.17 47,925
2020-11-18 $26.62 $26.79 $26.62 $26.66 $25.16 38,517
2020-11-17 $26.35 $26.71 $26.35 $26.60 $25.10 41,682
2020-11-16 $26.59 $26.72 $26.56 $26.57 $25.08 28,950
2020-11-13 $26.27 $26.38 $26.13 $26.32 $24.84 28,649
2020-11-12 $26.44 $26.48 $26.16 $26.17 $24.70 130,028
2020-11-11 $26.50 $26.70 $26.50 $26.64 $25.14 71,932
2020-11-10 $26.00 $26.22 $25.93 $26.12 $24.65 45,061
2020-11-09 $26.25 $26.25 $25.90 $25.94 $24.48 64,533
2020-11-06 $25.26 $25.38 $25.25 $25.35 $23.92 37,420
2020-11-05 $25.27 $25.33 $25.19 $25.30 $23.88 27,378
2020-11-04 $24.61 $25.01 $24.61 $24.89 $23.49 73,971
2020-11-03 $24.37 $24.52 $24.37 $24.50 $23.12 72,758
2020-11-02 $24.12 $24.16 $24.02 $24.16 $22.80 45,868
2020-10-30 $23.99 $24.11 $23.89 $24.01 $22.66 118,041
2020-10-29 $23.99 $24.14 $23.90 $24.09 $22.73 45,884
2020-10-28 $24.29 $24.29 $24.08 $24.08 $22.73 89,947
2020-10-27 $24.68 $24.68 $24.61 $24.61 $23.23 29,710
2020-10-26 $24.70 $24.80 $24.60 $24.67 $23.28 45,640
2020-10-23 $24.70 $24.95 $24.70 $24.92 $23.52 67,844
2020-10-22 $24.55 $24.69 $24.55 $24.66 $23.27 34,268
2020-10-21 $24.46 $24.59 $24.46 $24.53 $23.15 20,939
2020-10-20 $24.27 $24.48 $24.27 $24.38 $23.01 35,352
2020-10-19 $24.30 $24.40 $24.20 $24.24 $22.88 46,679
2020-10-16 $24.26 $24.37 $24.22 $24.27 $22.90 53,905
2020-10-15 $24.10 $24.33 $24.10 $24.31 $22.94 52,871
2020-10-14 $24.45 $24.50 $24.33 $24.33 $22.96 31,866
2020-10-13 $24.69 $24.69 $24.48 $24.56 $23.18 78,532
2020-10-12 $24.63 $24.77 $24.63 $24.69 $23.30 46,515
2020-10-09 $24.56 $24.74 $24.53 $24.66 $23.27 43,119
2020-10-08 $24.41 $24.60 $24.41 $24.54 $23.16 37,371
2020-10-07 $24.42 $24.44 $24.35 $24.42 $23.05 83,970
2020-10-06 $24.38 $24.45 $24.20 $24.31 $22.94 85,621
2020-10-05 $24.27 $24.43 $24.27 $24.35 $22.98 91,534
2020-10-02 $24.16 $24.47 $24.16 $24.33 $22.96 38,351
2020-10-01 $24.43 $24.50 $24.32 $24.46 $23.08 37,540
2020-09-30 $24.16 $24.39 $24.16 $24.29 $22.92 68,677
2020-09-29 $24.00 $24.16 $23.99 $24.09 $22.73 44,323
2020-09-28 $24.09 $24.18 $23.98 $24.11 $22.75 21,073
2020-09-25 $23.55 $23.79 $23.45 $23.73 $22.40 44,136
2020-09-24 $23.54 $23.92 $23.54 $23.79 $22.45 41,256
2020-09-23 $24.12 $24.14 $23.82 $23.90 $22.56 24,657
2020-09-22 $24.40 $24.45 $24.21 $24.34 $22.97 18,052
2020-09-21 $24.49 $24.61 $24.30 $24.61 $23.23 44,696
2020-09-18 $25.26 $25.34 $25.13 $25.24 $23.53 43,623
2020-09-17 $25.07 $25.32 $25.07 $25.26 $23.54 21,178
2020-09-16 $25.38 $25.42 $25.22 $25.22 $23.51 19,117
2020-09-15 $25.35 $25.44 $25.29 $25.32 $23.60 69,142
2020-09-14 $25.16 $25.28 $25.16 $25.17 $23.46 22,549
2020-09-11 $25.10 $25.11 $24.89 $25.01 $23.31 23,885
2020-09-10 $25.21 $25.25 $24.90 $24.95 $23.26 33,867
2020-09-09 $25.10 $25.31 $25.09 $25.22 $23.51 14,527
2020-09-08 $24.73 $24.94 $24.73 $24.81 $23.12 36,707
2020-09-04 $24.94 $25.06 $24.77 $24.96 $23.26 30,880
2020-09-03 $25.05 $25.18 $24.75 $24.87 $23.18 70,702
2020-09-02 $25.19 $25.21 $25.00 $25.17 $23.46 32,561
2020-09-01 $25.06 $25.23 $25.06 $25.17 $23.46 27,258
2020-08-31 $25.12 $25.18 $24.95 $25.06 $23.36 46,802
2020-08-28 $25.45 $25.64 $25.45 $25.61 $23.87 17,940
2020-08-27 $25.58 $25.58 $25.30 $25.38 $23.66 78,844
2020-08-26 $25.64 $25.75 $25.64 $25.69 $23.94 23,115
2020-08-25 $25.69 $25.82 $25.66 $25.74 $23.99 21,562
2020-08-24 $25.70 $25.70 $25.58 $25.61 $23.87 55,744
2020-08-21 $25.50 $25.57 $25.36 $25.52 $23.79 42,168
2020-08-20 $25.34 $25.55 $25.28 $25.54 $23.81 33,442
2020-08-19 $25.85 $25.93 $25.68 $25.74 $23.99 41,355
2020-08-18 $26.04 $26.07 $25.92 $25.98 $24.22 32,162
2020-08-17 $25.94 $26.08 $25.94 $26.05 $24.28 33,443
2020-08-14 $25.70 $25.87 $25.70 $25.86 $24.10 30,932
2020-08-13 $25.59 $25.72 $25.56 $25.67 $23.93 34,167
2020-08-12 $25.53 $25.69 $25.53 $25.59 $23.85 62,968
2020-08-11 $25.33 $25.43 $25.24 $25.31 $23.59 41,692
2020-08-10 $25.10 $25.25 $25.05 $25.20 $23.49 25,925
2020-08-07 $25.03 $25.14 $25.01 $25.05 $23.35 22,581
2020-08-06 $25.14 $25.35 $25.09 $25.27 $23.55 66,637
2020-08-05 $25.25 $25.46 $25.25 $25.29 $23.57 30,737
2020-08-04 $25.09 $25.22 $25.05 $25.15 $23.44 26,417
2020-08-03 $25.29 $25.29 $25.11 $25.16 $23.45 15,091
2020-07-31 $25.42 $25.42 $25.07 $25.20 $23.49 55,980
2020-07-30 $25.61 $25.61 $25.30 $25.48 $23.75 66,772
2020-07-29 $25.78 $25.92 $25.73 $25.88 $24.12 19,147
2020-07-28 $25.78 $25.78 $25.57 $25.57 $23.83 37,443
2020-07-27 $25.80 $26.02 $25.77 $25.96 $24.20 38,094
2020-07-24 $25.49 $25.76 $25.49 $25.69 $23.94 43,358
2020-07-23 $25.81 $25.90 $25.60 $25.62 $23.88 22,519
2020-07-22 $25.97 $26.10 $25.88 $25.94 $24.18 35,238
2020-07-21 $26.03 $26.16 $25.94 $25.99 $24.22 53,166
2020-07-20 $25.81 $25.82 $25.70 $25.82 $24.07 25,953
2020-07-17 $25.78 $25.79 $25.68 $25.74 $23.99 40,642
2020-07-16 $25.60 $25.78 $25.60 $25.69 $23.94 31,469
2020-07-15 $25.86 $25.91 $25.70 $25.78 $24.03 41,558
2020-07-14 $25.45 $25.86 $25.45 $25.82 $24.07 35,200
2020-07-13 $25.89 $26.07 $25.57 $25.66 $23.92 30,468
2020-07-10 $25.70 $25.77 $25.63 $25.70 $23.95 27,680
2020-07-09 $26.13 $26.13 $25.74 $25.85 $24.09 15,700
2020-07-08 $26.01 $26.21 $25.89 $26.21 $24.43 57,605
2020-07-07 $26.00 $26.07 $25.82 $25.89 $24.13 43,476
2020-07-06 $26.40 $26.43 $26.25 $26.37 $24.58 99,219
2020-07-02 $25.50 $25.71 $25.50 $25.61 $23.87 35,925
2020-07-01 $24.91 $25.20 $24.89 $25.01 $23.31 33,671
2020-06-30 $24.72 $24.86 $24.63 $24.71 $23.03 40,954
2020-06-29 $24.87 $24.97 $24.80 $24.95 $23.26 29,370
2020-06-26 $24.99 $25.04 $24.80 $24.89 $23.20 29,817
2020-06-25 $24.99 $25.17 $24.86 $25.17 $23.46 32,817
2020-06-24 $25.23 $25.23 $24.86 $25.01 $23.31 45,324
2020-06-23 $25.40 $25.52 $25.35 $25.35 $23.63 31,230
2020-06-22 $25.31 $25.36 $25.22 $25.31 $23.59 45,982
2020-06-19 $26.04 $26.09 $25.57 $25.64 $23.51 37,890
2020-06-18 $25.65 $25.82 $25.65 $25.75 $23.62 41,335
2020-06-17 $25.88 $26.04 $25.79 $25.82 $23.68 36,536
2020-06-16 $26.06 $26.06 $25.49 $25.64 $23.51 44,468
2020-06-15 $25.42 $25.75 $25.12 $25.64 $23.51 634,969
2020-06-12 $25.91 $25.95 $25.43 $25.91 $23.76 1,269,959
2020-06-11 $25.86 $25.93 $25.32 $25.34 $23.24 78,600
2020-06-10 $26.62 $26.86 $26.54 $26.81 $24.59 34,357
2020-06-09 $26.44 $26.70 $26.40 $26.64 $24.43 153,343
2020-06-08 $26.72 $26.88 $26.51 $26.88 $24.65 44,688
2020-06-05 $26.69 $26.86 $26.63 $26.75 $24.53 42,092
2020-06-04 $26.00 $26.12 $25.87 $25.90 $23.75 33,720
2020-06-03 $26.04 $26.33 $25.93 $26.30 $24.12 74,164
2020-06-02 $25.22 $25.59 $25.20 $25.51 $23.40 52,956
2020-06-01 $24.62 $24.98 $24.62 $24.92 $22.85 58,722
2020-05-29 $24.26 $24.56 $24.20 $24.48 $22.45 81,217
2020-05-28 $24.37 $24.50 $24.16 $24.23 $22.22 126,733
2020-05-27 $24.40 $24.40 $24.08 $24.28 $22.27 42,046
2020-05-26 $24.31 $24.50 $24.22 $24.28 $22.27 68,862
2020-05-22 $23.91 $23.92 $23.70 $23.76 $21.79 78,966
2020-05-21 $24.30 $24.46 $24.17 $24.24 $22.23 66,870
2020-05-20 $24.22 $24.35 $23.71 $24.25 $22.24 54,567
2020-05-19 $24.15 $24.28 $24.05 $24.05 $22.06 41,235
2020-05-18 $23.89 $24.27 $23.89 $24.21 $22.20 84,125
2020-05-15 $23.41 $23.43 $23.25 $23.39 $21.45 41,915
2020-05-14 $23.13 $23.66 $23.12 $23.63 $21.67 37,475
2020-05-13 $24.01 $24.01 $23.55 $23.63 $21.67 54,131
2020-05-12 $24.08 $24.20 $23.81 $23.85 $21.87 32,348
2020-05-11 $23.93 $24.07 $23.93 $23.98 $21.99 26,554
2020-05-08 $23.98 $24.19 $23.98 $24.17 $22.17 71,791
2020-05-07 $23.73 $23.86 $23.68 $23.74 $21.77 62,986
2020-05-06 $23.90 $23.97 $23.66 $23.67 $21.71 25,876
2020-05-05 $23.99 $24.06 $23.87 $23.98 $21.99 42,764
2020-05-04 $23.40 $23.69 $23.40 $23.69 $21.73 55,685
2020-05-01 $23.50 $23.82 $23.16 $23.27 $21.34 80,832
2020-04-30 $24.47 $24.56 $23.92 $24.03 $22.04 110,157
2020-04-29 $24.21 $24.50 $24.14 $24.42 $22.40 72,137
2020-04-28 $24.00 $24.06 $23.86 $23.87 $21.89 55,575
2020-04-27 $23.49 $23.81 $23.49 $23.77 $21.80 44,055
2020-04-24 $23.30 $23.47 $23.14 $23.29 $21.36 45,688
2020-04-23 $23.32 $23.55 $23.14 $23.17 $21.25 1,430,946
2020-04-22 $23.18 $23.25 $23.06 $23.06 $21.15 40,542
2020-04-21 $22.84 $22.99 $22.71 $22.78 $20.89 54,732
2020-04-20 $23.35 $23.61 $23.28 $23.34 $21.41 44,025
2020-04-17 $23.58 $23.73 $23.45 $23.58 $21.63 62,564
2020-04-16 $23.39 $23.39 $23.00 $23.06 $21.15 83,319
2020-04-15 $23.30 $23.43 $23.22 $23.42 $21.48 64,479
2020-04-14 $23.99 $24.20 $23.80 $24.02 $22.03 111,627
2020-04-13 $23.45 $23.71 $23.33 $23.61 $21.65 92,963
2020-04-09 $23.77 $23.86 $23.33 $23.39 $21.45 107,622
2020-04-08 $23.19 $23.42 $23.05 $23.39 $21.45 124,558
2020-04-07 $23.68 $23.78 $23.10 $23.19 $21.27 96,601
2020-04-06 $22.60 $23.07 $22.60 $23.03 $21.12 86,049
2020-04-03 $22.18 $22.35 $21.82 $21.93 $20.11 69,571
2020-04-02 $21.90 $22.28 $21.87 $22.15 $20.31 104,560
2020-04-01 $21.68 $21.86 $21.44 $21.53 $19.75 132,246
2020-03-31 $22.09 $22.43 $22.03 $22.20 $20.36 126,843
2020-03-30 $21.63 $21.82 $21.37 $21.80 $19.99 154,612
2020-03-27 $21.57 $21.91 $21.50 $21.55 $19.76 121,821
2020-03-26 $22.28 $22.75 $21.99 $22.70 $20.82 127,953
2020-03-25 $21.64 $22.22 $21.60 $21.96 $20.14 113,994
2020-03-24 $20.96 $21.30 $20.87 $21.07 $19.32 163,999
2020-03-23 $20.18 $20.42 $19.81 $19.98 $18.32 249,856
2020-03-20 $21.48 $21.59 $20.62 $20.74 $18.85 133,250
2020-03-19 $20.37 $20.84 $20.06 $20.27 $18.42 297,322
2020-03-18 $20.62 $21.24 $20.10 $20.57 $18.69 188,768
2020-03-17 $21.78 $22.67 $21.48 $22.50 $20.45 166,529
2020-03-16 $21.10 $22.33 $20.62 $21.43 $19.47 192,078
2020-03-13 $24.30 $24.30 $22.77 $24.25 $22.04 202,702
2020-03-12 $23.17 $23.29 $21.04 $22.46 $20.41 202,001
2020-03-11 $25.64 $25.71 $25.10 $25.33 $23.02 128,311
2020-03-10 $26.07 $26.23 $25.57 $26.23 $23.84 58,251
2020-03-09 $25.73 $25.81 $24.73 $25.30 $22.99 124,838
2020-03-06 $27.56 $27.69 $27.26 $27.55 $25.03 74,715
2020-03-05 $28.47 $28.50 $27.97 $28.16 $25.59 38,073
2020-03-04 $28.71 $28.80 $28.47 $28.71 $26.09 109,880
2020-03-03 $28.14 $28.92 $28.03 $28.34 $25.75 39,244
2020-03-02 $27.81 $28.33 $27.64 $28.33 $25.74 86,693
2020-02-28 $27.27 $27.84 $27.04 $27.84 $25.30 207,370
2020-02-27 $28.33 $28.45 $27.93 $27.96 $25.41 81,195
2020-02-26 $28.76 $28.96 $28.58 $28.67 $26.05 76,345
2020-02-25 $29.00 $29.00 $28.40 $28.45 $25.85 89,534
2020-02-24 $28.76 $28.89 $28.63 $28.81 $26.18 51,582
2020-02-21 $29.92 $30.07 $29.81 $29.87 $27.14 56,528
2020-02-20 $30.20 $30.20 $29.84 $29.94 $27.21 35,444
2020-02-19 $30.43 $30.51 $30.36 $30.49 $27.71 28,497
2020-02-18 $30.37 $30.43 $30.25 $30.30 $27.53 35,192
2020-02-14 $30.64 $30.65 $30.42 $30.53 $27.74 22,995
2020-02-13 $30.68 $30.71 $30.57 $30.63 $27.83 102,240
2020-02-12 $30.99 $31.09 $30.86 $31.05 $28.21 30,463
2020-02-11 $30.68 $30.84 $30.60 $30.73 $27.92 29,597
2020-02-10 $30.30 $30.51 $30.30 $30.41 $27.63 30,173
2020-02-07 $30.47 $30.47 $30.14 $30.15 $27.40 51,344
2020-02-06 $30.91 $30.91 $30.71 $30.77 $27.96 29,890
2020-02-05 $30.85 $30.85 $30.52 $30.60 $27.81 52,679
2020-02-04 $30.43 $30.51 $30.41 $30.42 $27.64 40,030
2020-02-03 $29.66 $29.87 $29.66 $29.76 $27.04 57,687
2020-01-31 $29.80 $29.87 $29.39 $29.54 $26.84 267,108
2020-01-30 $30.11 $30.25 $29.84 $30.25 $27.49 63,576
2020-01-29 $30.60 $30.72 $30.47 $30.51 $27.72 26,047
2020-01-28 $30.50 $30.58 $30.36 $30.54 $27.75 111,583
2020-01-27 $30.23 $30.53 $30.17 $30.40 $27.62 80,737
2020-01-24 $31.63 $31.67 $31.27 $31.40 $28.53 32,547
2020-01-23 $31.45 $31.66 $31.25 $31.58 $28.70 163,713
2020-01-22 $31.93 $31.93 $31.73 $31.89 $28.98 39,676
2020-01-21 $31.88 $31.88 $31.54 $31.57 $28.69 104,098
2020-01-17 $32.39 $32.48 $32.29 $32.48 $29.51 41,601
2020-01-16 $32.39 $32.46 $32.33 $32.40 $29.44 66,825
2020-01-15 $32.37 $32.37 $32.20 $32.27 $29.32 55,376
2020-01-14 $32.38 $32.46 $32.27 $32.42 $29.46 24,858
2020-01-13 $32.17 $32.48 $32.14 $32.47 $29.51 75,552
2020-01-10 $32.24 $32.30 $32.08 $32.10 $29.17 33,677
2020-01-09 $32.16 $32.21 $32.06 $32.12 $29.19 28,139
2020-01-08 $31.81 $32.15 $31.81 $32.03 $29.11 26,913
2020-01-07 $31.86 $32.00 $31.80 $31.90 $28.99 16,729
2020-01-06 $31.78 $31.87 $31.78 $31.85 $28.94 16,817
2020-01-03 $32.15 $32.19 $31.89 $32.01 $29.09 34,969
2020-01-02 $32.38 $32.54 $32.31 $32.47 $29.51 33,078
2019-12-31 $31.98 $32.13 $31.94 $32.10 $29.17 20,186
2019-12-30 $32.13 $32.25 $31.89 $31.89 $28.98 22,070
2019-12-27 $32.05 $32.08 $31.95 $32.05 $29.12 24,010
2019-12-26 $31.77 $31.93 $31.77 $31.92 $29.01 20,752
2019-12-24 $31.88 $31.90 $31.72 $31.75 $28.85 11,850
2019-12-23 $31.73 $31.93 $31.69 $31.93 $29.01 35,513
2019-12-20 $31.99 $31.99 $31.82 $31.93 $28.95 30,373
2019-12-19 $31.89 $31.91 $31.76 $31.83 $28.86 30,275
2019-12-18 $31.80 $31.98 $31.80 $31.96 $28.97 25,785
2019-12-17 $31.67 $31.67 $31.59 $31.61 $28.66 33,567
2019-12-16 $31.44 $31.61 $31.44 $31.52 $28.58 44,710
2019-12-13 $31.22 $31.44 $31.18 $31.27 $28.35 31,098
2019-12-12 $30.71 $31.14 $30.71 $31.05 $28.15 22,317
2019-12-11 $30.48 $30.68 $30.24 $30.64 $27.78 38,471
2019-12-10 $30.37 $30.37 $30.15 $30.24 $27.42 30,249
2019-12-09 $30.39 $30.49 $30.30 $30.41 $27.57 29,049
2019-12-06 $30.54 $30.54 $30.41 $30.41 $27.57 80,677
2019-12-05 $30.43 $30.43 $30.32 $30.35 $27.52 30,399
2019-12-04 $30.38 $30.51 $30.33 $30.45 $27.61 21,997
2019-12-03 $30.18 $30.23 $30.03 $30.19 $27.37 28,901
2019-12-02 $30.42 $30.42 $30.29 $30.32 $27.49 12,434
2019-11-29 $30.61 $30.61 $30.40 $30.40 $27.56 16,485
2019-11-27 $30.83 $30.93 $30.82 $30.89 $28.00 21,510
2019-11-26 $30.89 $30.94 $30.72 $30.93 $28.04 11,394
2019-11-25 $30.85 $31.09 $30.85 $31.00 $28.10 20,528
2019-11-22 $30.90 $30.93 $30.81 $30.88 $28.00 16,788
2019-11-21 $30.90 $30.90 $30.71 $30.86 $27.98 32,056
2019-11-20 $30.94 $31.06 $30.85 $30.97 $28.08 21,874
2019-11-19 $31.13 $31.13 $30.91 $31.02 $28.12 24,948
2019-11-18 $30.89 $30.95 $30.83 $30.86 $27.98 19,290
2019-11-15 $30.80 $30.96 $30.80 $30.87 $27.99 19,915
2019-11-14 $30.74 $30.82 $30.66 $30.80 $27.92 17,874
2019-11-13 $30.78 $30.89 $30.74 $30.85 $27.97 13,862
2019-11-12 $31.13 $31.15 $31.01 $31.01 $28.11 24,562
2019-11-11 $31.00 $31.25 $31.00 $31.15 $28.24 13,547
2019-11-08 $31.63 $31.63 $31.37 $31.43 $28.49 13,235
2019-11-07 $31.78 $31.78 $31.64 $31.70 $28.74 16,937
2019-11-06 $31.67 $31.68 $31.49 $31.57 $28.62 34,096
2019-11-05 $31.64 $31.64 $31.48 $31.58 $28.63 29,681
2019-11-04 $31.37 $31.50 $31.37 $31.41 $28.48 27,749
2019-11-01 $30.97 $31.04 $30.86 $31.01 $28.11 23,174
2019-10-31 $30.76 $30.76 $30.56 $30.74 $27.87 26,380
2019-10-30 $30.87 $30.99 $30.72 $30.92 $28.03 79,120
2019-10-29 $30.94 $31.04 $30.91 $31.01 $28.11 93,500
2019-10-28 $31.07 $31.20 $31.07 $31.17 $28.26 26,259
2019-10-25 $30.86 $31.02 $30.81 $31.00 $28.10 24,057
2019-10-24 $31.07 $31.07 $30.83 $30.93 $28.04 22,194
2019-10-23 $30.80 $30.95 $30.77 $30.95 $28.06 24,038
2019-10-22 $30.86 $31.05 $30.86 $30.96 $28.07 13,375
2019-10-21 $30.89 $30.92 $30.81 $30.92 $28.03 72,341
2019-10-18 $30.87 $30.89 $30.69 $30.71 $27.84 39,231
2019-10-17 $31.00 $31.00 $30.78 $30.78 $27.90 24,421
2019-10-16 $30.59 $30.79 $30.59 $30.69 $27.82 16,285
2019-10-15 $30.52 $30.76 $30.52 $30.66 $27.80 9,453
2019-10-14 $30.50 $30.60 $30.46 $30.46 $27.61 17,745
2019-10-11 $30.50 $30.90 $30.50 $30.66 $27.80 36,902
2019-10-10 $29.93 $30.21 $29.86 $30.11 $27.30 25,259
2019-10-09 $29.74 $29.94 $29.69 $29.72 $26.94 19,899
2019-10-08 $29.78 $29.78 $29.51 $29.51 $26.75 38,914
2019-10-07 $29.66 $29.88 $29.66 $29.72 $26.94 62,209
2019-10-04 $29.80 $29.91 $29.68 $29.88 $27.09 30,838
2019-10-03 $29.56 $29.80 $29.56 $29.80 $27.02 44,569
2019-10-02 $29.66 $29.66 $29.36 $29.44 $26.69 28,236
2019-10-01 $29.88 $29.88 $29.53 $29.67 $26.90 47,953
2019-09-30 $29.92 $30.06 $29.81 $29.84 $27.05 32,179
2019-09-27 $30.09 $30.09 $29.61 $29.78 $27.00 25,042
2019-09-26 $30.20 $30.20 $30.02 $30.05 $27.24 27,849
2019-09-25 $29.94 $30.11 $29.85 $30.03 $27.23 60,927
2019-09-24 $30.36 $30.36 $30.03 $30.12 $27.31 55,787
2019-09-23 $30.16 $30.38 $30.09 $30.32 $27.49 30,059
2019-09-20 $31.36 $31.36 $30.89 $30.99 $27.55 64,666
2019-09-19 $31.45 $31.45 $31.19 $31.24 $27.78 31,176
2019-09-18 $31.60 $31.60 $31.22 $31.49 $28.00 28,290
2019-09-17 $31.48 $31.63 $31.48 $31.59 $28.09 16,895
2019-09-16 $31.72 $31.81 $31.61 $31.72 $28.20 33,286
2019-09-13 $31.63 $31.67 $31.55 $31.59 $28.09 41,038
2019-09-12 $31.25 $31.46 $31.20 $31.33 $27.86 30,516
2019-09-11 $30.93 $31.15 $30.93 $31.09 $27.64 31,851
2019-09-10 $30.78 $31.02 $30.78 $30.91 $27.48 22,300
2019-09-09 $30.68 $30.82 $30.68 $30.80 $27.39 26,397
2019-09-06 $30.73 $30.82 $30.64 $30.72 $27.31 27,121
2019-09-05 $30.63 $30.66 $30.57 $30.58 $27.19 42,556
2019-09-04 $30.32 $30.37 $30.20 $30.29 $26.93 25,156
2019-09-03 $29.76 $29.90 $29.76 $29.90 $26.59 44,300
2019-08-30 $30.01 $30.08 $29.92 $30.03 $26.70 27,100
2019-08-29 $29.74 $29.80 $29.65 $29.74 $26.44 23,508
2019-08-28 $29.30 $29.57 $29.30 $29.53 $26.26 22,264
2019-08-27 $29.58 $29.58 $29.30 $29.30 $26.05 54,219
2019-08-26 $29.42 $29.43 $29.30 $29.35 $26.10 20,073
2019-08-23 $29.46 $29.75 $29.23 $29.27 $26.03 77,703
2019-08-22 $29.86 $29.92 $29.59 $29.59 $26.31 50,587
2019-08-21 $29.91 $30.06 $29.86 $30.02 $26.69 130,179
2019-08-20 $29.63 $29.69 $29.52 $29.59 $26.31 32,089
2019-08-19 $29.77 $29.77 $29.58 $29.61 $26.33 81,128
2019-08-16 $29.56 $29.58 $29.34 $29.50 $26.23 33,992
2019-08-15 $29.06 $29.26 $29.05 $29.14 $25.91 62,541
2019-08-14 $29.08 $29.19 $28.88 $28.88 $25.68 93,775
2019-08-13 $29.28 $29.82 $29.22 $29.68 $26.39 33,942
2019-08-12 $29.41 $29.56 $29.41 $29.43 $26.17 34,452
2019-08-09 $30.09 $30.09 $29.74 $29.78 $26.48 40,796
2019-08-08 $30.20 $30.22 $30.04 $30.16 $26.82 61,884
2019-08-07 $29.98 $30.09 $29.71 $30.09 $26.75 67,226
2019-08-06 $30.34 $30.34 $29.93 $30.09 $26.75 91,623
2019-08-05 $30.22 $30.22 $29.76 $29.80 $26.50 41,689
2019-08-02 $31.14 $31.14 $30.73 $30.79 $27.38 30,971
2019-08-01 $31.80 $31.83 $31.05 $31.12 $27.67 54,010
2019-07-31 $32.20 $32.26 $31.41 $31.80 $28.28 84,001
2019-07-30 $32.11 $32.22 $32.01 $32.18 $28.61 26,364
2019-07-29 $32.19 $32.34 $32.13 $32.31 $28.73 16,294
2019-07-26 $32.40 $32.43 $32.24 $32.24 $28.67 42,008
2019-07-25 $32.64 $32.64 $32.25 $32.33 $28.75 17,056
2019-07-24 $32.81 $32.81 $32.68 $32.77 $29.14 19,505
2019-07-23 $32.78 $32.88 $32.73 $32.81 $29.17 12,883
2019-07-22 $32.80 $32.96 $32.73 $32.83 $29.19 71,168
2019-07-19 $32.99 $33.05 $32.77 $32.77 $29.14 48,133
2019-07-18 $32.78 $33.05 $32.78 $33.05 $29.39 28,884
2019-07-17 $32.90 $32.90 $32.71 $32.76 $29.13 22,797
2019-07-16 $32.80 $32.99 $32.77 $32.84 $29.20 35,106
2019-07-15 $32.81 $32.95 $32.78 $32.84 $29.20 20,735
2019-07-12 $32.83 $32.84 $32.72 $32.79 $29.16 23,235
2019-07-11 $33.04 $33.04 $32.68 $32.77 $29.14 23,465
2019-07-10 $32.73 $32.88 $32.73 $32.88 $29.24 16,778
2019-07-09 $32.38 $32.54 $32.38 $32.46 $28.86 18,651
2019-07-08 $32.64 $32.71 $32.61 $32.71 $29.08 19,849
2019-07-05 $32.54 $32.72 $32.44 $32.69 $29.07 21,925
2019-07-03 $32.70 $32.85 $32.70 $32.80 $29.16 8,649
2019-07-02 $32.88 $32.91 $32.79 $32.80 $29.16 19,503
2019-07-01 $33.17 $33.17 $32.80 $32.88 $29.24 30,042
2019-06-28 $32.68 $32.68 $32.48 $32.62 $29.00 42,941
2019-06-27 $32.67 $32.78 $32.54 $32.65 $29.03 102,592
2019-06-26 $32.52 $32.66 $32.48 $32.60 $28.99 34,373
2019-06-25 $32.52 $32.52 $32.28 $32.32 $28.74 35,647
2019-06-24 $32.45 $32.73 $32.42 $32.59 $28.98 52,411
2019-06-21 $33.05 $33.13 $32.88 $33.00 $28.96 42,057
2019-06-20 $33.25 $33.31 $33.06 $33.14 $29.08 27,057
2019-06-19 $32.49 $32.84 $32.44 $32.75 $28.74 30,684
2019-06-18 $32.15 $32.48 $32.15 $32.43 $28.46 53,485
2019-06-17 $31.79 $31.79 $31.65 $31.74 $27.85 59,431
2019-06-14 $31.84 $31.88 $31.66 $31.73 $27.84 23,710
2019-06-13 $32.00 $32.03 $31.87 $31.96 $28.04 52,924
2019-06-12 $32.04 $32.04 $31.80 $31.84 $27.94 24,482
2019-06-11 $32.24 $32.24 $32.07 $32.11 $28.18 92,362
2019-06-10 $31.84 $32.02 $31.81 $31.89 $27.98 41,494
2019-06-07 $31.56 $31.87 $31.55 $31.61 $27.74 74,056
2019-06-06 $31.34 $31.44 $31.28 $31.38 $27.54 78,124
2019-06-05 $31.54 $31.54 $31.16 $31.29 $27.46 23,620
2019-06-04 $31.43 $31.51 $31.23 $31.49 $27.63 116,773
2019-06-03 $31.56 $31.75 $31.56 $31.69 $27.81 43,588
2019-05-31 $31.01 $31.34 $31.01 $31.25 $27.42 34,293
2019-05-30 $30.92 $31.13 $30.89 $31.04 $27.24 34,418
2019-05-29 $30.40 $30.78 $30.34 $30.73 $26.97 34,886
2019-05-28 $30.57 $30.67 $30.26 $30.26 $26.55 27,974
2019-05-24 $30.67 $30.73 $30.45 $30.46 $26.73 344,951
2019-05-23 $30.55 $30.55 $30.27 $30.39 $26.67 37,998
2019-05-22 $30.93 $30.93 $30.76 $30.84 $27.06 27,785
2019-05-21 $30.86 $30.88 $30.75 $30.87 $27.09 26,989
2019-05-20 $30.64 $30.78 $30.55 $30.68 $26.92 32,137
2019-05-17 $30.75 $30.88 $30.63 $30.72 $26.96 96,616
2019-05-16 $31.33 $31.43 $31.14 $31.14 $27.33 73,129
2019-05-15 $30.97 $31.32 $30.93 $31.27 $27.44 95,043
2019-05-14 $31.11 $31.43 $31.09 $31.27 $27.44 64,617
2019-05-13 $30.68 $30.97 $30.68 $30.82 $27.04 27,291
2019-05-10 $31.50 $31.76 $31.29 $31.76 $27.87 18,805
2019-05-09 $31.20 $31.48 $31.01 $31.30 $27.47 42,893
2019-05-08 $31.65 $31.89 $31.51 $31.54 $27.68 41,213
2019-05-07 $31.80 $31.81 $31.41 $31.68 $27.80 47,301
2019-05-06 $31.83 $32.03 $31.70 $32.03 $28.11 37,091
2019-05-03 $32.21 $32.43 $32.20 $32.35 $28.39 56,647
2019-05-02 $31.93 $32.04 $31.78 $31.96 $28.04 23,769
2019-05-01 $32.06 $32.33 $31.70 $31.72 $27.83 81,269
2019-04-30 $31.91 $32.14 $31.91 $32.06 $28.13 83,452
2019-04-29 $31.97 $32.06 $31.82 $31.96 $28.04 50,857
2019-04-26 $31.94 $32.14 $31.89 $32.03 $28.11 53,865
2019-04-25 $31.78 $31.93 $31.73 $31.93 $28.02 39,339
2019-04-24 $32.18 $32.18 $31.83 $31.90 $27.99 86,163
2019-04-23 $32.31 $32.43 $32.22 $32.43 $28.46 45,095
2019-04-22 $32.37 $32.52 $32.37 $32.49 $28.51 52,081
2019-04-18 $32.45 $32.64 $32.45 $32.56 $28.57 43,372
2019-04-17 $32.63 $32.64 $32.45 $32.45 $28.47 47,901
2019-04-16 $32.33 $32.48 $32.24 $32.46 $28.48 222,102
2019-04-15 $32.28 $32.37 $32.18 $32.28 $28.33 79,120
2019-04-12 $32.41 $32.46 $32.21 $32.28 $28.33 103,661
2019-04-11 $32.25 $32.26 $32.02 $32.06 $28.13 65,405
2019-04-10 $32.54 $32.60 $32.48 $32.51 $28.53 92,058
2019-04-09 $32.31 $32.37 $32.23 $32.23 $28.28 61,164
2019-04-08 $32.15 $32.34 $32.15 $32.24 $28.29 56,354
2019-04-05 $32.33 $32.47 $32.30 $32.36 $28.40 74,312
2019-04-04 $32.15 $32.30 $32.10 $32.23 $28.28 62,631
2019-04-03 $32.25 $32.39 $32.13 $32.16 $28.22 51,608
2019-04-02 $32.15 $32.15 $31.90 $31.99 $28.07 67,367
2019-04-01 $32.13 $32.21 $32.08 $32.16 $28.22 49,039
2019-03-29 $31.58 $31.69 $31.52 $31.64 $27.76 117,723
2019-03-28 $31.29 $31.29 $31.09 $31.28 $27.45 55,704
2019-03-27 $31.30 $31.34 $31.03 $31.10 $27.29 128,044
2019-03-26 $31.33 $31.42 $31.21 $31.32 $27.48 78,368
2019-03-25 $31.24 $31.34 $31.09 $31.24 $27.41 104,410
2019-03-22 $31.45 $31.49 $30.94 $30.94 $27.15 141,227
2019-03-21 $31.75 $31.95 $31.71 $31.92 $28.01 350,302
2019-03-20 $31.76 $32.19 $31.60 $31.91 $28.00 74,646
2019-03-19 $32.04 $32.12 $31.82 $31.93 $28.02 99,389
2019-03-18 $31.90 $32.08 $31.90 $31.98 $28.06 72,669
2019-03-15 $31.67 $31.81 $31.64 $31.81 $27.80 90,397
2019-03-14 $31.39 $31.39 $31.23 $31.34 $27.39 214,751
2019-03-13 $31.54 $31.54 $31.35 $31.39 $27.44 60,012
2019-03-12 $31.44 $31.61 $31.44 $31.46 $27.50 1,396,403
2019-03-11 $31.37 $31.46 $31.30 $31.40 $27.44 2,378,966
2019-03-08 $31.11 $31.22 $31.05 $31.17 $27.24 51,448
2019-03-07 $31.51 $31.53 $31.06 $31.16 $27.23 93,991
2019-03-06 $31.77 $31.77 $31.54 $31.54 $27.57 43,632
2019-03-05 $31.78 $31.91 $31.64 $31.83 $27.82 126,167
2019-03-04 $31.78 $31.85 $31.34 $31.61 $27.63 109,896
2019-03-01 $31.89 $31.89 $31.58 $31.66 $27.67 109,499
2019-02-28 $31.98 $31.98 $31.72 $31.81 $27.80 108,357
2019-02-27 $32.34 $32.34 $32.02 $32.08 $28.04 173,910
2019-02-26 $32.34 $32.61 $32.34 $32.47 $28.38 77,826
2019-02-25 $32.52 $32.64 $32.39 $32.45 $28.36 72,697
2019-02-22 $32.20 $32.37 $32.13 $32.25 $28.19 95,694
2019-02-21 $32.06 $32.06 $31.79 $31.93 $27.91 68,895
2019-02-20 $31.98 $32.13 $31.92 $32.02 $27.99 156,539
2019-02-19 $31.62 $32.00 $31.37 $31.89 $27.87 249,192
2019-02-15 $31.59 $31.72 $31.59 $31.72 $27.72 143,319
2019-02-14 $31.52 $31.72 $31.31 $31.61 $27.63 116,807
2019-02-13 $31.84 $31.97 $31.55 $31.59 $27.61 87,792
2019-02-12 $32.00 $32.00 $31.84 $31.85 $27.84 44,940
2019-02-11 $31.74 $31.80 $31.66 $31.68 $27.69 58,259
2019-02-08 $31.85 $32.02 $31.67 $31.94 $27.92 64,286
2019-02-07 $32.06 $32.14 $31.69 $32.01 $27.98 103,600
2019-02-06 $32.55 $32.71 $32.25 $32.28 $28.21 100,308
2019-02-05 $32.42 $32.79 $32.42 $32.74 $28.62 217,299
2019-02-04 $32.28 $32.51 $32.21 $32.35 $28.27 201,013
2019-02-01 $32.55 $32.66 $32.47 $32.57 $28.47 155,501
2019-01-31 $32.57 $32.81 $32.55 $32.80 $28.67 253,620
2019-01-30 $32.09 $32.66 $31.92 $32.58 $28.48 75,190
2019-01-29 $32.06 $32.06 $31.92 $31.99 $27.96 72,210
2019-01-28 $31.71 $31.85 $31.60 $31.85 $27.84 170,193
2019-01-25 $31.96 $32.20 $31.96 $32.12 $28.07 330,720
2019-01-24 $31.80 $32.07 $31.77 $32.02 $27.99 58,919
2019-01-23 $31.77 $31.82 $31.53 $31.78 $27.78 317,351
2019-01-22 $31.44 $31.44 $31.18 $31.34 $27.39 2,568,671
2019-01-18 $31.53 $31.82 $31.53 $31.76 $27.76 422,500
2019-01-17 $31.43 $31.73 $31.31 $31.62 $27.64 44,171
2019-01-16 $31.52 $31.86 $31.45 $31.68 $27.69 132,983
2019-01-15 $31.39 $31.39 $31.21 $31.26 $27.32 25,515
2019-01-14 $31.08 $31.43 $31.03 $31.32 $27.37 261,580
2019-01-11 $31.24 $31.44 $31.24 $31.32 $27.37 39,231
2019-01-10 $31.02 $31.54 $31.02 $31.49 $27.52 38,086
2019-01-09 $30.91 $31.26 $30.88 $31.10 $27.18 76,730
2019-01-08 $30.59 $30.89 $30.54 $30.72 $26.85 36,196
2019-01-07 $30.61 $30.82 $30.53 $30.71 $26.84 58,219
2019-01-04 $30.14 $30.75 $30.08 $30.71 $26.84 172,821
2019-01-03 $29.69 $29.87 $29.54 $29.72 $25.98 21,416
2019-01-02 $29.62 $30.00 $29.62 $29.94 $26.17 89,996
2018-12-31 $30.21 $30.21 $29.80 $29.85 $26.09 73,585
2018-12-28 $29.74 $30.06 $29.71 $29.88 $26.12 117,283
2018-12-27 $29.27 $29.58 $29.14 $29.55 $25.83 100,431
2018-12-26 $29.36 $29.64 $29.00 $29.64 $25.91 108,818
2018-12-24 $29.20 $29.53 $29.03 $29.05 $25.39 47,991
2018-12-21 $29.58 $29.80 $29.15 $29.31 $25.62 97,094
2018-12-20 $29.79 $30.00 $29.56 $29.73 $25.90 80,230
2018-12-19 $29.99 $30.26 $29.11 $29.40 $25.61 101,854
2018-12-18 $29.70 $29.90 $29.67 $29.82 $25.98 47,699
2018-12-17 $29.91 $30.06 $29.57 $29.64 $25.82 110,109
2018-12-14 $29.99 $30.14 $29.88 $29.92 $26.07 45,197
2018-12-13 $30.51 $30.51 $30.31 $30.47 $26.55 61,276
2018-12-12 $30.29 $30.60 $30.24 $30.24 $26.35 38,750
2018-12-11 $29.99 $30.02 $29.63 $29.87 $26.02 74,208
2018-12-10 $29.92 $29.92 $29.40 $29.77 $25.94 55,005
2018-12-07 $30.58 $30.58 $29.89 $29.97 $26.11 50,998
2018-12-06 $30.00 $30.54 $29.80 $30.51 $26.58 83,097
2018-12-04 $31.16 $31.16 $30.51 $30.64 $26.69 28,021
2018-12-03 $31.07 $31.15 $30.89 $31.01 $27.02 29,095
2018-11-30 $30.69 $30.69 $30.34 $30.51 $26.58 44,137
2018-11-29 $30.76 $30.97 $30.63 $30.80 $26.83 30,952
2018-11-28 $30.41 $31.05 $30.31 $31.00 $27.01 110,499
2018-11-27 $30.12 $30.38 $30.06 $30.35 $26.44 79,385
2018-11-26 $30.13 $30.27 $29.96 $30.10 $26.22 251,395
2018-11-23 $29.73 $29.80 $29.62 $29.62 $25.80 9,567
2018-11-21 $29.83 $30.10 $29.77 $29.89 $26.04 197,252
2018-11-20 $29.40 $29.57 $29.17 $29.31 $25.53 93,169
2018-11-19 $29.91 $30.06 $29.70 $29.79 $25.95 38,161
2018-11-16 $29.74 $30.34 $29.74 $30.15 $26.27 24,266
2018-11-15 $29.46 $30.17 $29.46 $30.08 $26.21 45,511
2018-11-14 $29.50 $29.54 $29.11 $29.32 $25.54 25,259
2018-11-13 $29.19 $29.55 $29.19 $29.33 $25.55 22,766
2018-11-12 $29.21 $29.21 $28.91 $28.91 $25.19 31,076
2018-11-09 $29.47 $29.59 $29.24 $29.37 $25.59 28,633
2018-11-08 $30.10 $30.10 $29.69 $29.77 $25.94 78,184
2018-11-07 $30.21 $30.54 $30.21 $30.49 $26.56 27,308
2018-11-06 $29.69 $29.92 $29.69 $29.82 $25.98 15,502
2018-11-05 $29.70 $29.96 $29.70 $29.83 $25.99 32,205
2018-11-02 $29.91 $29.93 $29.49 $29.66 $25.84 77,159
2018-11-01 $29.11 $29.61 $29.05 $29.60 $25.79 121,038
2018-10-31 $28.71 $28.92 $28.61 $28.71 $25.01 101,344
2018-10-30 $28.25 $28.58 $28.25 $28.58 $24.90 63,952
2018-10-29 $28.64 $28.64 $27.82 $28.06 $24.45 21,200
2018-10-26 $28.14 $28.48 $28.04 $28.43 $24.77 40,699
2018-10-25 $28.31 $28.83 $28.31 $28.62 $24.93 68,796
2018-10-24 $28.58 $28.70 $27.89 $27.94 $24.34 36,912
2018-10-23 $28.30 $28.85 $28.26 $28.80 $25.09 44,572
2018-10-22 $29.18 $29.18 $28.80 $28.86 $25.14 60,542
2018-10-19 $28.98 $29.08 $28.72 $28.80 $25.09 28,139
2018-10-18 $29.04 $29.04 $28.46 $28.61 $24.93 28,772
2018-10-17 $29.47 $29.47 $29.17 $29.24 $25.47 20,860
2018-10-16 $29.23 $29.70 $29.21 $29.64 $25.82 162,868
2018-10-15 $28.96 $29.09 $28.81 $28.90 $25.18 31,332
2018-10-12 $29.27 $29.27 $28.79 $29.18 $25.42 52,875
2018-10-11 $28.68 $28.89 $28.35 $28.54 $24.86 199,320
2018-10-10 $29.53 $29.53 $28.82 $28.82 $25.11 55,115
2018-10-09 $29.41 $29.65 $29.21 $29.51 $25.71 21,986
2018-10-08 $29.28 $29.60 $29.23 $29.51 $25.71 21,809
2018-10-05 $29.68 $29.68 $29.33 $29.53 $25.73 10,525
2018-10-04 $29.96 $29.96 $29.36 $29.48 $25.68 37,085
2018-10-03 $30.53 $30.63 $30.11 $30.17 $26.28 30,813
2018-10-02 $30.45 $30.55 $30.30 $30.48 $26.55 22,125
2018-10-01 $30.98 $30.98 $30.68 $30.78 $26.82 24,907
2018-09-28 $30.71 $30.88 $30.67 $30.74 $26.78 28,514
2018-09-27 $30.85 $31.00 $30.75 $30.88 $26.90 47,224
2018-09-26 $30.58 $30.95 $30.50 $30.55 $26.62 63,936
2018-09-25 $30.57 $30.70 $30.52 $30.65 $26.70 43,985
2018-09-24 $30.49 $30.80 $30.49 $30.59 $26.65 27,115
2018-09-21 $30.72 $30.79 $30.53 $30.71 $26.75 37,605
2018-09-20 $30.97 $31.04 $30.79 $31.00 $26.61 58,895
2018-09-19 $30.68 $30.85 $30.68 $30.71 $26.36 53,908
2018-09-18 $30.34 $30.54 $30.29 $30.39 $26.09 102,165
2018-09-17 $29.99 $30.17 $29.97 $29.97 $25.73 38,335
2018-09-14 $30.14 $30.33 $30.00 $30.11 $25.85 211,090
2018-09-13 $30.19 $30.52 $30.03 $30.12 $25.85 38,125
2018-09-12 $29.65 $29.98 $29.50 $29.81 $25.59 46,506
2018-09-11 $29.30 $29.72 $29.30 $29.63 $25.43 87,917
2018-09-10 $29.71 $29.74 $29.39 $29.57 $25.38 19,757
2018-09-07 $29.70 $29.86 $29.51 $29.59 $25.40 47,187
2018-09-06 $29.66 $29.73 $29.44 $29.57 $25.38 33,706
2018-09-05 $29.68 $29.68 $29.48 $29.62 $25.43 29,327
2018-09-04 $30.27 $30.27 $29.89 $30.11 $25.85 63,922
2018-08-31 $30.53 $30.91 $30.53 $30.87 $26.50 22,482
2018-08-30 $30.75 $30.75 $30.28 $30.36 $26.06 39,916
2018-08-29 $30.97 $31.25 $30.95 $31.23 $26.81 57,300
2018-08-28 $31.27 $31.38 $31.01 $31.04 $26.64 25,323
2018-08-27 $30.97 $31.25 $30.97 $31.13 $26.72 21,689
2018-08-24 $30.67 $30.75 $30.58 $30.67 $26.33 23,157
2018-08-23 $30.58 $30.59 $30.20 $30.21 $25.93 27,162
2018-08-22 $30.51 $30.75 $30.51 $30.65 $26.31 38,581
2018-08-21 $30.28 $30.66 $30.28 $30.64 $26.30 25,818
2018-08-20 $30.02 $30.11 $29.89 $30.01 $25.76 33,704
2018-08-17 $29.66 $30.07 $29.55 $30.07 $25.81 22,777
2018-08-16 $29.90 $30.10 $29.80 $29.84 $25.61 44,931
2018-08-15 $29.78 $29.81 $29.51 $29.68 $25.48 43,322
2018-08-14 $30.37 $30.52 $30.36 $30.48 $26.16 52,129
2018-08-13 $30.25 $30.34 $29.90 $30.01 $25.76 67,020
2018-08-10 $30.86 $30.86 $30.60 $30.76 $26.40 66,929
2018-08-09 $31.67 $31.77 $31.41 $31.48 $27.02 14,855
2018-08-08 $31.52 $31.68 $31.39 $31.58 $27.11 33,385
2018-08-07 $31.60 $31.78 $31.60 $31.69 $27.20 24,093
2018-08-06 $31.30 $31.32 $31.15 $31.22 $26.80 37,380
2018-08-03 $31.50 $31.75 $31.50 $31.64 $27.16 39,086
2018-08-02 $31.49 $31.49 $31.31 $31.45 $27.00 24,718
2018-08-01 $32.07 $32.11 $31.91 $32.03 $27.49 28,671
2018-07-31 $31.96 $32.37 $31.96 $32.28 $27.71 54,650
2018-07-30 $31.99 $31.99 $31.90 $31.95 $27.43 22,889
2018-07-27 $31.81 $31.90 $31.62 $31.86 $27.35 21,229
2018-07-26 $31.67 $31.80 $31.56 $31.58 $27.11 28,564
2018-07-25 $31.69 $31.99 $31.50 $31.98 $27.45 90,225
2018-07-24 $31.52 $31.54 $31.35 $31.44 $26.99 24,122
2018-07-23 $31.02 $31.07 $30.94 $31.03 $26.64 23,283
2018-07-20 $31.03 $31.26 $31.03 $31.22 $26.80 25,693
2018-07-19 $30.68 $30.95 $30.64 $30.75 $26.40 40,244
2018-07-18 $30.91 $31.16 $30.83 $31.15 $26.74 40,821
2018-07-17 $30.72 $31.07 $30.72 $31.00 $26.61 221,006
2018-07-16 $30.81 $30.81 $30.64 $30.73 $26.38 32,061
2018-07-13 $30.97 $31.03 $30.82 $30.94 $26.56 53,379
2018-07-12 $30.97 $31.09 $30.86 $30.98 $26.59 46,197
2018-07-11 $30.86 $30.94 $30.47 $30.63 $26.29 39,215
2018-07-10 $31.25 $31.30 $31.07 $31.27 $26.84 40,054
2018-07-09 $31.04 $31.21 $30.98 $31.21 $26.79 46,426
2018-07-06 $30.51 $30.80 $30.41 $30.65 $26.31 75,511
2018-07-05 $30.67 $30.69 $30.43 $30.57 $26.24 60,612
2018-07-03 $30.66 $30.75 $30.46 $30.50 $26.18 43,605
2018-07-02 $30.30 $30.53 $30.30 $30.53 $26.21 505,353
2018-06-29 $30.37 $30.70 $30.37 $30.63 $26.29 48,932
2018-06-28 $29.90 $30.15 $29.86 $30.12 $25.85 92,947
2018-06-27 $30.48 $30.49 $29.85 $29.98 $25.73 263,190
2018-06-26 $30.77 $30.77 $30.56 $30.63 $26.29 34,821
2018-06-25 $30.84 $30.84 $30.54 $30.68 $26.34 107,186
2018-06-22 $31.14 $31.23 $30.97 $31.11 $26.70 26,640
2018-06-21 $30.95 $30.95 $30.74 $30.80 $26.44 132,677
2018-06-20 $31.22 $31.30 $31.03 $31.19 $26.77 49,419
2018-06-19 $30.72 $31.00 $30.65 $30.82 $26.46 98,143
2018-06-18 $31.33 $31.33 $31.02 $31.26 $26.83 56,071
2018-06-15 $32.00 $32.00 $31.63 $31.87 $27.36 132,917
2018-06-14 $32.91 $32.91 $32.39 $32.40 $27.51 43,375
2018-06-13 $32.81 $32.94 $32.44 $32.65 $27.72 40,039
2018-06-12 $32.81 $33.00 $32.58 $32.63 $27.71 52,077
2018-06-11 $33.03 $33.03 $32.86 $32.90 $27.94 16,133
2018-06-08 $32.91 $33.13 $32.88 $33.07 $28.08 62,111
2018-06-07 $33.53 $33.53 $32.91 $33.06 $28.07 40,009
2018-06-06 $33.57 $33.70 $33.44 $33.70 $28.62 61,080
2018-06-05 $33.45 $33.45 $33.16 $33.27 $28.25 37,341
2018-06-04 $33.47 $33.69 $32.79 $33.53 $28.47 115,514
2018-06-01 $33.17 $33.33 $33.04 $33.27 $28.25 107,901
2018-05-31 $32.95 $32.95 $32.68 $32.88 $27.92 48,996
2018-05-30 $32.82 $32.98 $32.65 $32.97 $28.00 58,947
2018-05-29 $32.83 $32.99 $32.44 $32.58 $27.66 53,147
2018-05-25 $33.30 $33.50 $33.30 $33.38 $28.34 14,112
2018-05-24 $33.34 $33.34 $32.93 $33.23 $28.22 57,218
2018-05-23 $33.25 $33.61 $33.15 $33.59 $28.52 29,499
2018-05-22 $33.57 $33.80 $33.50 $33.57 $28.51 149,946
2018-05-21 $33.31 $33.39 $33.22 $33.33 $28.30 39,660
2018-05-18 $33.23 $33.30 $33.09 $33.15 $28.15 38,131
2018-05-17 $33.67 $33.67 $33.33 $33.47 $28.42 59,976
2018-05-16 $33.95 $34.13 $33.90 $34.13 $28.98 25,753
2018-05-15 $33.87 $33.87 $33.51 $33.64 $28.56 79,718
2018-05-14 $34.46 $34.59 $34.30 $34.34 $29.16 35,231
2018-05-11 $34.39 $34.51 $34.18 $34.24 $29.07 28,593
2018-05-10 $33.90 $34.21 $33.90 $34.13 $28.98 83,945
2018-05-09 $33.66 $33.72 $33.49 $33.59 $28.52 68,842
2018-05-08 $33.60 $33.67 $33.40 $33.63 $28.56 62,720
2018-05-07 $33.67 $33.77 $33.58 $33.69 $28.61 44,024
2018-05-04 $33.51 $34.04 $33.51 $33.99 $28.86 46,071
2018-05-03 $33.85 $33.96 $33.34 $33.81 $28.71 50,153
2018-05-02 $34.26 $34.26 $33.75 $33.77 $28.68 82,297
2018-05-01 $33.95 $34.05 $33.54 $33.87 $28.76 33,264
2018-04-30 $34.46 $34.50 $34.20 $34.21 $29.05 43,071
2018-04-27 $34.38 $34.50 $34.28 $34.47 $29.27 22,717
2018-04-26 $34.22 $34.45 $34.19 $34.39 $29.20 33,973
2018-04-25 $34.19 $34.27 $33.93 $34.12 $28.97 91,673
2018-04-24 $34.72 $34.85 $34.22 $34.25 $29.08 48,125
2018-04-23 $34.71 $34.79 $34.52 $34.57 $29.35 51,624
2018-04-20 $35.35 $35.35 $34.92 $34.98 $29.70 30,907
2018-04-19 $35.67 $35.68 $35.25 $35.34 $30.01 94,246
2018-04-18 $35.31 $35.54 $35.31 $35.42 $30.08 139,618
2018-04-17 $34.95 $35.17 $34.95 $35.05 $29.76 39,430
2018-04-16 $34.99 $35.24 $34.88 $35.20 $29.89 43,946
2018-04-13 $35.16 $35.16 $34.86 $34.91 $29.64 23,180
2018-04-12 $35.14 $35.30 $35.08 $35.17 $29.86 56,157
2018-04-11 $34.99 $35.35 $34.97 $35.24 $29.92 76,443
2018-04-10 $35.01 $35.22 $34.88 $35.09 $29.80 26,307
2018-04-09 $34.75 $34.92 $34.49 $34.61 $29.39 34,838
2018-04-06 $35.02 $35.02 $34.36 $34.46 $29.26 78,626
2018-04-05 $35.16 $35.31 $34.94 $35.18 $29.87 38,983
2018-04-04 $34.32 $35.30 $34.18 $35.30 $29.97 76,915
2018-04-03 $35.16 $35.39 $34.98 $35.26 $29.94 53,354
2018-04-02 $35.23 $35.54 $34.73 $34.97 $29.69 424,775
2018-03-29 $34.95 $35.53 $34.95 $35.45 $30.10 35,838
2018-03-28 $35.01 $35.11 $34.76 $34.90 $29.63 40,406
2018-03-27 $35.58 $35.66 $35.05 $35.06 $29.77 46,504
2018-03-26 $35.50 $35.73 $35.02 $35.67 $30.29 48,768
2018-03-23 $35.32 $35.32 $34.66 $34.77 $29.52 50,047
2018-03-22 $35.18 $35.48 $35.00 $35.09 $29.80 44,294
2018-03-21 $35.50 $35.90 $35.46 $35.88 $30.47 50,596
2018-03-20 $35.47 $35.63 $35.37 $35.61 $30.24 20,864
2018-03-19 $35.28 $35.36 $35.02 $35.16 $29.86 96,885
2018-03-16 $35.37 $35.58 $35.32 $35.35 $30.02 26,198
2018-03-15 $35.65 $35.74 $35.42 $35.48 $30.03 24,785
2018-03-14 $35.85 $35.85 $35.36 $35.54 $30.08 32,446
2018-03-13 $36.04 $36.09 $35.53 $35.64 $30.16 60,034
2018-03-12 $36.00 $36.11 $35.93 $36.01 $30.48 28,495
2018-03-09 $35.73 $36.18 $35.70 $36.18 $30.62 41,641
2018-03-08 $35.67 $35.78 $35.51 $35.65 $30.17 65,288
2018-03-07 $35.60 $35.83 $35.45 $35.75 $30.26 50,960
2018-03-06 $36.03 $36.16 $35.83 $35.96 $30.43 61,502
2018-03-05 $35.21 $35.84 $35.04 $35.77 $30.27 72,393
2018-03-02 $35.19 $35.69 $34.96 $35.62 $30.15 65,510
2018-03-01 $35.53 $35.70 $35.05 $35.39 $29.95 42,043
2018-02-28 $35.81 $35.95 $35.38 $35.41 $29.97 77,742
2018-02-27 $36.36 $36.38 $35.85 $35.85 $30.34 41,321
2018-02-26 $36.29 $36.64 $36.17 $36.54 $30.93 46,749
2018-02-23 $36.05 $36.41 $36.03 $36.40 $30.81 55,661
2018-02-22 $35.57 $35.85 $35.57 $35.59 $30.12 41,079
2018-02-21 $35.74 $36.14 $35.44 $35.44 $29.99 58,333
2018-02-20 $35.47 $35.62 $35.35 $35.50 $30.05 96,411
2018-02-16 $35.71 $36.20 $35.71 $35.97 $30.44 99,682
2018-02-15 $35.85 $36.07 $35.55 $36.07 $30.53 88,374
2018-02-14 $34.62 $35.46 $34.59 $35.29 $29.87 116,845
2018-02-13 $34.50 $34.74 $34.45 $34.64 $29.32 57,377
2018-02-12 $34.20 $34.56 $34.11 $34.43 $29.14 95,359
2018-02-09 $33.63 $33.97 $32.93 $33.81 $28.61 95,648
2018-02-08 $34.33 $34.33 $32.95 $32.96 $27.90 130,779
2018-02-07 $34.45 $34.79 $34.15 $34.15 $28.90 111,023
2018-02-06 $33.78 $35.03 $33.71 $34.91 $29.55 87,703
2018-02-05 $34.85 $35.00 $33.80 $33.91 $28.70 74,284
2018-02-02 $35.30 $35.45 $34.83 $34.83 $29.48 55,781
2018-02-01 $35.55 $35.75 $35.44 $35.48 $30.03 30,622
2018-01-31 $35.74 $35.77 $35.34 $35.56 $30.10 45,988
2018-01-30 $35.34 $35.36 $35.15 $35.35 $29.92 56,843
2018-01-29 $35.75 $35.85 $35.59 $35.72 $30.23 83,336
2018-01-26 $36.28 $36.39 $36.09 $36.33 $30.75 51,186
2018-01-25 $36.11 $36.42 $36.00 $36.16 $30.60 64,423
2018-01-24 $35.93 $36.17 $35.89 $36.10 $30.55 55,354
2018-01-23 $35.54 $35.75 $35.53 $35.73 $30.24 34,340
2018-01-22 $35.12 $35.45 $35.10 $35.43 $29.99 49,444
2018-01-19 $34.80 $34.96 $34.72 $34.92 $29.55 25,678
2018-01-18 $34.78 $34.93 $34.76 $34.90 $29.54 214,477
2018-01-17 $34.49 $34.77 $34.45 $34.62 $29.30 55,987
2018-01-16 $34.35 $34.47 $34.14 $34.17 $28.92 62,098
2018-01-12 $33.85 $34.14 $33.78 $34.10 $28.86 65,213
2018-01-11 $33.62 $33.85 $33.61 $33.80 $28.61 57,811
2018-01-10 $33.72 $33.77 $33.59 $33.72 $28.54 104,690
2018-01-09 $33.82 $33.90 $33.68 $33.88 $28.67 67,939
2018-01-08 $33.62 $33.78 $33.62 $33.72 $28.54 35,793
2018-01-05 $33.46 $33.64 $33.45 $33.58 $28.42 117,553
2018-01-04 $33.28 $33.48 $33.28 $33.43 $28.29 231,150
2018-01-03 $33.13 $33.34 $33.06 $33.32 $28.20 76,337
2018-01-02 $33.22 $33.22 $32.92 $33.10 $28.01 38,330
2017-12-29 $33.15 $33.17 $32.80 $32.85 $27.80 186,839
2017-12-28 $32.78 $32.83 $32.63 $32.63 $27.62 25,523
2017-12-27 $32.45 $32.53 $32.42 $32.50 $27.51 20,018
2017-12-26 $32.21 $32.37 $32.14 $32.30 $27.34 25,328
2017-12-22 $32.34 $32.43 $32.18 $32.38 $27.40 28,039
2017-12-21 $32.31 $32.31 $32.11 $32.18 $27.24 31,275
2017-12-20 $32.20 $32.33 $32.06 $32.06 $27.13 43,309
2017-12-19 $32.13 $32.24 $32.06 $32.09 $27.16 50,431
2017-12-18 $31.69 $32.04 $31.69 $31.94 $27.03 95,483
2017-12-15 $31.29 $31.46 $31.14 $31.39 $26.57 33,286
2017-12-14 $31.34 $31.43 $31.18 $31.18 $26.28 28,252
2017-12-13 $30.96 $31.30 $30.90 $31.23 $26.32 42,103
2017-12-12 $30.72 $30.81 $30.52 $30.79 $25.95 40,643
2017-12-11 $30.89 $30.95 $30.77 $30.92 $26.06 23,292
2017-12-08 $30.93 $30.93 $30.78 $30.89 $26.04 20,541
2017-12-07 $30.81 $30.92 $30.74 $30.84 $26.00 30,761
2017-12-06 $31.10 $31.12 $30.89 $31.12 $26.23 27,750
2017-12-05 $31.20 $31.40 $31.18 $31.23 $26.32 36,987
2017-12-04 $30.99 $31.13 $30.85 $30.92 $26.06 44,482
2017-12-01 $31.01 $31.01 $30.73 $30.89 $26.04 28,354
2017-11-30 $31.00 $31.04 $30.82 $30.89 $26.04 71,538
2017-11-29 $31.02 $31.04 $30.85 $30.91 $26.05 34,257
2017-11-28 $31.13 $31.20 $31.00 $31.17 $26.27 65,201
2017-11-27 $31.01 $31.01 $30.78 $30.81 $25.97 45,194
2017-11-24 $30.93 $30.99 $30.90 $30.96 $26.09 33,775
2017-11-22 $30.81 $30.94 $30.77 $30.85 $26.00 45,919
2017-11-21 $30.66 $30.66 $30.50 $30.50 $25.71 40,766
2017-11-20 $30.26 $30.46 $30.26 $30.41 $25.63 26,609
2017-11-17 $30.27 $30.50 $30.27 $30.36 $25.59 140,310
2017-11-16 $30.15 $30.20 $30.01 $30.10 $25.37 33,348
2017-11-15 $29.88 $29.90 $29.71 $29.79 $25.11 42,207
2017-11-14 $29.97 $29.99 $29.90 $29.90 $25.20 34,009
2017-11-13 $29.96 $30.00 $29.91 $29.96 $25.25 33,856
2017-11-10 $30.13 $30.37 $30.03 $30.12 $25.39 46,970
2017-11-09 $30.38 $30.38 $30.09 $30.22 $25.47 43,983
2017-11-08 $30.39 $30.48 $30.39 $30.40 $25.62 45,565
2017-11-07 $30.39 $30.49 $30.22 $30.32 $25.56 81,402
2017-11-06 $30.43 $30.50 $30.26 $30.45 $25.67 50,514
2017-11-03 $30.42 $30.42 $30.13 $30.31 $25.55 36,944
2017-11-02 $30.50 $30.64 $30.39 $30.63 $25.82 99,916
2017-11-01 $30.46 $30.53 $30.45 $30.50 $25.71 224,171
2017-10-31 $30.32 $30.45 $30.29 $30.39 $25.62 50,747
2017-10-30 $30.40 $30.44 $30.24 $30.31 $25.55 44,665
2017-10-27 $30.27 $30.60 $30.27 $30.55 $25.75 65,108
2017-10-26 $30.43 $30.43 $30.21 $30.23 $25.48 57,695
2017-10-25 $30.65 $30.65 $30.25 $30.42 $25.64 36,604
2017-10-24 $30.83 $30.83 $30.66 $30.66 $25.84 28,316
2017-10-23 $30.73 $30.82 $30.68 $30.72 $25.89 22,819
2017-10-20 $30.81 $30.81 $30.63 $30.81 $25.97 16,055
2017-10-19 $30.90 $30.95 $30.80 $30.88 $26.03 23,671
2017-10-18 $31.21 $31.25 $31.07 $31.10 $26.21 139,664
2017-10-17 $31.20 $31.25 $31.04 $31.16 $26.27 42,198
2017-10-16 $31.55 $31.57 $31.40 $31.46 $26.52 20,128
2017-10-13 $31.48 $31.58 $31.48 $31.57 $26.61 21,570
2017-10-12 $31.10 $31.28 $31.07 $31.19 $26.29 36,186
2017-10-11 $31.02 $31.12 $30.98 $31.11 $26.22 62,838
2017-10-10 $30.91 $30.93 $30.84 $30.92 $26.06 34,575
2017-10-09 $30.59 $30.65 $30.53 $30.57 $25.77 28,665
2017-10-06 $30.57 $30.65 $30.45 $30.63 $25.82 47,390
2017-10-05 $30.60 $30.77 $30.60 $30.70 $25.88 93,352
2017-10-04 $30.43 $30.51 $30.41 $30.50 $25.71 36,213
2017-10-03 $30.38 $30.52 $30.38 $30.45 $25.67 73,412
2017-10-02 $30.37 $30.44 $30.30 $30.37 $25.60 24,205
2017-09-29 $30.48 $30.51 $30.37 $30.46 $25.68 63,850
2017-09-28 $30.23 $30.28 $30.16 $30.24 $25.49 44,046
2017-09-27 $30.35 $30.36 $30.11 $30.25 $25.50 34,350
2017-09-26 $30.50 $30.57 $30.31 $30.45 $25.67 34,909
2017-09-25 $30.58 $30.59 $30.30 $30.41 $25.63 79,770
2017-09-22 $30.76 $30.87 $30.72 $30.76 $25.93 32,258
2017-09-21 $30.96 $31.01 $30.84 $30.91 $26.05 22,494
2017-09-20 $31.17 $31.20 $30.77 $30.95 $26.09 33,071
2017-09-19 $31.14 $31.17 $30.98 $31.09 $26.21 40,373
2017-09-18 $31.25 $31.36 $31.06 $31.18 $26.28 41,176
2017-09-15 $31.13 $31.13 $30.89 $31.07 $26.19 62,200
2017-09-14 $31.39 $31.49 $31.28 $31.49 $26.13 40,674
2017-09-13 $31.45 $31.59 $31.35 $31.42 $26.07 54,153
2017-09-12 $31.68 $31.80 $31.64 $31.71 $26.32 92,293
2017-09-11 $31.65 $31.78 $31.59 $31.77 $26.37 61,850
2017-09-08 $31.78 $31.82 $31.60 $31.66 $26.27 55,558
2017-09-07 $31.75 $31.90 $31.63 $31.90 $26.47 37,828
2017-09-06 $31.53 $31.65 $31.48 $31.59 $26.22 45,169
2017-09-05 $31.72 $31.75 $31.45 $31.64 $26.26 85,268
2017-09-01 $31.72 $32.00 $31.72 $32.00 $26.56 44,647
2017-08-31 $31.66 $31.69 $31.58 $31.63 $26.25 37,611
2017-08-30 $31.59 $31.61 $31.53 $31.58 $26.21 33,734
2017-08-29 $31.52 $31.72 $31.52 $31.64 $26.26 48,994
2017-08-28 $31.68 $31.68 $31.55 $31.64 $26.26 41,335
2017-08-25 $31.49 $31.68 $31.37 $31.62 $26.24 69,612
2017-08-24 $31.46 $31.47 $31.34 $31.39 $26.05 51,239
2017-08-23 $31.09 $31.31 $30.99 $31.24 $25.93 38,537
2017-08-22 $31.21 $31.33 $31.21 $31.28 $25.96 52,488
2017-08-21 $30.87 $31.02 $30.85 $31.00 $25.73 42,533
2017-08-18 $30.75 $30.93 $30.61 $30.87 $25.62 36,857
2017-08-17 $30.93 $30.93 $30.63 $30.67 $25.45 34,744
2017-08-16 $30.93 $30.97 $30.82 $30.88 $25.63 79,709
2017-08-15 $30.64 $30.73 $30.58 $30.70 $25.48 23,298
2017-08-14 $30.77 $30.79 $30.66 $30.70 $25.48 26,523
2017-08-11 $30.47 $30.70 $30.47 $30.56 $25.36 33,011
2017-08-10 $30.71 $30.71 $30.30 $30.33 $25.17 59,537
2017-08-09 $30.79 $30.94 $30.67 $30.91 $25.65 45,557
2017-08-08 $31.19 $31.34 $31.06 $31.06 $25.78 68,205
2017-08-07 $30.98 $31.19 $30.98 $31.17 $25.87 31,389
2017-08-04 $30.94 $31.00 $30.82 $30.94 $25.68 36,007
2017-08-03 $30.95 $30.96 $30.85 $30.90 $25.64 33,141
2017-08-02 $30.96 $31.01 $30.87 $30.99 $25.72 47,772
2017-08-01 $31.00 $31.08 $30.91 $31.00 $25.73 91,601
2017-07-31 $31.14 $31.14 $31.01 $31.06 $25.78 46,054
2017-07-28 $31.12 $31.20 $31.08 $31.17 $25.87 22,204
2017-07-27 $31.40 $31.47 $31.07 $31.20 $25.89 56,926
2017-07-26 $31.19 $31.43 $31.13 $31.40 $26.06 53,944
2017-07-25 $31.24 $31.25 $31.15 $31.15 $25.85 20,128
2017-07-24 $31.40 $31.41 $31.27 $31.37 $26.03 44,705
2017-07-21 $31.34 $31.34 $31.22 $31.26 $25.94 15,644
2017-07-20 $31.33 $31.35 $31.17 $31.28 $25.96 161,914
2017-07-19 $31.17 $31.28 $31.15 $31.24 $25.93 44,811
2017-07-18 $30.91 $31.03 $30.91 $30.98 $25.71 82,535
2017-07-17 $30.99 $31.06 $30.94 $30.97 $25.70 64,672
2017-07-14 $30.88 $31.07 $30.88 $31.01 $25.73 51,269
2017-07-13 $30.38 $30.52 $30.35 $30.46 $25.28 89,529
2017-07-12 $30.19 $30.40 $30.16 $30.32 $25.16 69,273
2017-07-11 $29.75 $29.81 $29.64 $29.77 $24.71 28,480
2017-07-10 $29.66 $29.79 $29.66 $29.78 $24.71 26,170
2017-07-07 $29.75 $29.76 $29.57 $29.68 $24.63 28,737
2017-07-06 $29.77 $29.89 $29.62 $29.69 $24.64 39,383
2017-07-05 $29.77 $29.89 $29.64 $29.87 $24.79 43,775
2017-07-03 $30.06 $30.11 $29.98 $30.04 $24.93 15,816
2017-06-30 $29.90 $29.97 $29.82 $29.84 $24.76 24,702
2017-06-29 $29.87 $29.87 $29.47 $29.62 $24.58 51,380
2017-06-28 $29.93 $30.04 $29.81 $29.97 $24.87 42,023
2017-06-27 $29.86 $29.93 $29.71 $29.72 $24.66 52,332
2017-06-26 $29.95 $30.05 $29.89 $29.95 $24.85 35,166
2017-06-23 $29.68 $29.85 $29.62 $29.70 $24.65 170,982
2017-06-22 $29.56 $29.70 $29.48 $29.57 $24.54 49,050
2017-06-21 $29.57 $29.62 $29.38 $29.42 $24.41 24,781
2017-06-20 $29.65 $29.65 $29.33 $29.33 $24.34 55,726
2017-06-19 $29.57 $29.71 $29.42 $29.66 $24.61 59,237
2017-06-16 $29.57 $29.57 $29.43 $29.52 $24.50 58,070
2017-06-15 $29.70 $29.78 $29.60 $29.75 $24.43 35,302
2017-06-14 $30.31 $30.31 $29.94 $30.05 $24.67 55,810
2017-06-13 $29.96 $30.10 $29.96 $30.08 $24.70 49,222
2017-06-12 $29.81 $29.93 $29.81 $29.93 $24.58 28,844
2017-06-09 $30.06 $30.06 $29.72 $29.81 $24.48 46,394
2017-06-08 $30.09 $30.09 $29.98 $30.03 $24.66 39,422
2017-06-07 $30.00 $30.13 $29.93 $30.05 $24.67 50,742
2017-06-06 $30.17 $30.18 $30.05 $30.09 $24.71 49,434
2017-06-05 $30.30 $30.40 $30.29 $30.35 $24.92 73,810
2017-06-02 $30.12 $30.25 $30.07 $30.21 $24.80 67,584
2017-06-01 $29.88 $30.09 $29.78 $29.99 $24.62 58,839
2017-05-31 $29.99 $29.99 $29.78 $29.81 $24.48 49,090
2017-05-30 $30.04 $30.10 $30.00 $30.09 $24.71 29,425
2017-05-26 $30.16 $30.24 $30.16 $30.19 $24.79 41,667
2017-05-25 $30.21 $30.28 $30.03 $30.06 $24.68 47,344
2017-05-24 $30.02 $30.15 $29.94 $30.10 $24.71 51,967
2017-05-23 $29.64 $29.87 $29.64 $29.87 $24.53 49,771
2017-05-22 $29.69 $29.69 $29.61 $29.66 $24.35 31,348
2017-05-19 $29.50 $29.71 $29.47 $29.62 $24.32 34,935
2017-05-18 $29.09 $29.36 $29.07 $29.19 $23.97 57,041
2017-05-17 $29.72 $29.78 $29.54 $29.54 $24.25 53,885
2017-05-16 $29.96 $30.08 $29.94 $30.06 $24.68 46,572
2017-05-15 $29.74 $29.88 $29.72 $29.83 $24.49 53,562
2017-05-12 $29.65 $29.67 $29.57 $29.59 $24.30 48,068
2017-05-11 $29.68 $29.68 $29.46 $29.62 $24.32 30,045
2017-05-10 $29.44 $29.66 $29.44 $29.66 $24.35 58,262
2017-05-09 $29.37 $29.49 $29.27 $29.34 $24.09 114,092
2017-05-08 $29.38 $29.41 $29.21 $29.26 $24.02 41,335
2017-05-05 $29.22 $29.43 $29.14 $29.37 $24.12 56,687
2017-05-04 $29.51 $29.52 $29.21 $29.24 $24.01 57,979
2017-05-03 $29.74 $29.75 $29.64 $29.66 $24.35 27,036
2017-05-02 $29.82 $30.00 $29.79 $29.88 $24.53 51,728
2017-05-01 $29.77 $29.92 $29.77 $29.82 $24.48 83,263
2017-04-28 $29.75 $29.76 $29.64 $29.70 $24.39 29,764
2017-04-27 $29.68 $29.70 $29.48 $29.60 $24.30 53,043
2017-04-26 $29.82 $29.85 $29.68 $29.70 $24.39 50,258
2017-04-25 $29.98 $30.04 $29.91 $29.99 $24.62 66,407
2017-04-24 $29.81 $29.93 $29.77 $29.93 $24.58 93,811
2017-04-21 $29.44 $29.50 $29.30 $29.34 $24.09 36,527
2017-04-20 $29.43 $29.43 $29.26 $29.42 $24.16 101,260
2017-04-19 $29.36 $29.36 $29.01 $29.07 $23.87 114,956
2017-04-18 $29.35 $29.48 $29.31 $29.31 $24.07 89,884
2017-04-17 $29.52 $29.63 $29.48 $29.60 $24.30 63,854
2017-04-13 $29.46 $29.59 $29.37 $29.38 $24.12 57,912
2017-04-12 $29.25 $29.34 $29.10 $29.34 $24.09 42,816
2017-04-11 $29.00 $29.04 $28.81 $29.03 $23.84 57,510
2017-04-10 $28.89 $28.90 $28.79 $28.83 $23.67 52,446
2017-04-07 $29.05 $29.17 $29.02 $29.08 $23.88 50,164
2017-04-06 $29.07 $29.11 $28.97 $29.04 $23.84 60,713
2017-04-05 $29.27 $29.34 $29.10 $29.10 $23.89 80,625
2017-04-04 $29.28 $29.46 $29.25 $29.42 $24.16 57,038
2017-04-03 $29.40 $29.49 $29.26 $29.38 $24.12 56,939
2017-03-31 $29.47 $29.52 $29.39 $29.39 $24.13 174,228
2017-03-30 $30.09 $30.17 $29.92 $29.94 $24.58 37,577
2017-03-29 $29.92 $30.09 $29.83 $30.05 $24.67 65,827
2017-03-28 $30.15 $30.25 $30.08 $30.14 $24.75 122,713
2017-03-27 $30.24 $30.33 $30.08 $30.26 $24.85 182,567
2017-03-24 $30.45 $30.65 $30.45 $30.63 $25.15 34,858
2017-03-23 $30.33 $30.62 $30.33 $30.55 $25.08 45,646
2017-03-22 $30.30 $30.48 $30.09 $30.43 $24.99 94,127
2017-03-21 $30.74 $30.78 $30.25 $30.29 $24.87 89,202
2017-03-20 $30.46 $30.64 $30.34 $30.59 $25.12 63,070
2017-03-17 $30.45 $30.45 $30.21 $30.34 $24.91 94,524
2017-03-16 $30.34 $30.48 $30.25 $30.43 $24.94 113,115
2017-03-15 $29.34 $30.11 $29.34 $30.07 $24.65 59,780
2017-03-14 $29.28 $29.40 $29.17 $29.23 $23.96 71,085
2017-03-13 $29.38 $29.50 $29.26 $29.48 $24.17 117,506
2017-03-10 $29.06 $29.12 $28.96 $29.10 $23.85 42,947
2017-03-09 $28.98 $28.98 $28.61 $28.74 $23.56 28,225
2017-03-08 $29.32 $29.36 $28.99 $28.99 $23.76 67,426
2017-03-07 $29.46 $29.48 $29.30 $29.34 $24.05 55,929
2017-03-06 $29.42 $29.42 $29.27 $29.34 $24.05 37,550
2017-03-03 $29.30 $29.46 $29.17 $29.42 $24.12 68,340
2017-03-02 $29.23 $29.23 $28.99 $29.02 $23.79 56,355
2017-03-01 $29.27 $29.58 $29.27 $29.50 $24.18 301,098
2017-02-28 $29.20 $29.28 $29.01 $29.01 $23.78 85,794
2017-02-27 $29.39 $29.46 $29.26 $29.32 $24.03 43,020
2017-02-24 $29.44 $29.44 $29.26 $29.34 $24.05 45,009
2017-02-23 $29.63 $29.73 $29.56 $29.58 $24.25 59,989
2017-02-22 $29.24 $29.46 $29.23 $29.43 $24.12 72,585
2017-02-21 $29.21 $29.35 $29.20 $29.27 $23.99 76,284
2017-02-17 $29.19 $29.28 $29.10 $29.28 $24.00 72,288
2017-02-16 $29.49 $29.50 $29.28 $29.33 $24.04 89,500
2017-02-15 $29.29 $29.60 $29.18 $29.55 $24.22 82,231
2017-02-14 $29.19 $29.32 $29.00 $29.26 $23.98 80,205
2017-02-13 $29.18 $29.31 $29.13 $29.24 $23.97 97,787
2017-02-10 $28.93 $29.16 $28.89 $29.09 $23.85 99,738
2017-02-09 $28.83 $28.90 $28.77 $28.90 $23.69 117,731
2017-02-08 $28.45 $28.64 $28.33 $28.61 $23.45 87,598
2017-02-07 $28.56 $28.56 $28.36 $28.43 $23.30 77,060
2017-02-06 $28.67 $28.69 $28.51 $28.56 $23.41 49,653
2017-02-03 $28.69 $28.87 $28.69 $28.74 $23.56 76,230
2017-02-02 $28.49 $28.59 $28.45 $28.59 $23.44 60,958
2017-02-01 $28.53 $28.62 $28.43 $28.49 $23.35 53,034
2017-01-31 $28.51 $28.59 $28.42 $28.52 $23.38 76,465
2017-01-30 $28.36 $28.38 $28.23 $28.35 $23.24 52,115
2017-01-27 $28.49 $28.55 $28.40 $28.48 $23.35 61,955
2017-01-26 $28.50 $28.65 $28.47 $28.58 $23.43 58,193
2017-01-25 $28.41 $28.63 $28.41 $28.62 $23.46 81,137
2017-01-24 $28.28 $28.45 $28.28 $28.38 $23.26 57,905
2017-01-23 $28.01 $28.28 $28.01 $28.27 $23.17 59,990
2017-01-20 $27.81 $27.88 $27.71 $27.88 $22.85 49,741
2017-01-19 $27.75 $27.75 $27.58 $27.67 $22.68 95,426
2017-01-18 $27.85 $27.90 $27.68 $27.71 $22.71 56,834
2017-01-17 $27.88 $28.01 $27.88 $27.95 $22.91 41,249
2017-01-13 $27.89 $28.07 $27.89 $28.00 $22.95 113,293
2017-01-12 $27.83 $28.06 $27.81 $28.02 $22.97 114,764
2017-01-11 $27.18 $27.56 $27.06 $27.55 $22.58 45,362
2017-01-10 $27.27 $27.42 $27.22 $27.28 $22.36 82,885
2017-01-09 $27.03 $27.22 $27.03 $27.15 $22.26 58,609
2017-01-06 $27.15 $27.20 $27.04 $27.12 $22.23 70,531
2017-01-05 $27.16 $27.32 $27.08 $27.26 $22.35 119,341
2017-01-04 $26.98 $27.11 $26.95 $27.04 $22.17 125,289
2017-01-03 $26.73 $26.87 $26.67 $26.78 $21.95 202,955
2016-12-30 $26.60 $26.62 $26.41 $26.46 $21.69 42,006
2016-12-29 $26.37 $26.65 $26.34 $26.63 $21.83 145,543
2016-12-28 $26.07 $26.20 $25.99 $26.13 $21.42 161,232
2016-12-27 $25.85 $25.97 $25.85 $25.94 $21.26 184,761
2016-12-23 $25.78 $25.86 $25.69 $25.83 $21.17 46,520
2016-12-22 $25.65 $25.75 $25.57 $25.71 $21.07 105,804
2016-12-21 $25.95 $26.02 $25.86 $25.86 $21.20 98,244
2016-12-20 $25.90 $25.96 $25.85 $25.92 $21.25 85,667
2016-12-19 $26.08 $26.08 $25.85 $25.86 $21.20 63,609
2016-12-16 $26.07 $26.10 $25.92 $25.99 $21.30 156,742
2016-12-15 $26.25 $26.33 $26.09 $26.29 $21.42 119,038
2016-12-14 $26.64 $26.75 $26.12 $26.19 $21.34 146,316
2016-12-13 $26.75 $27.02 $26.75 $26.97 $21.98 63,207
2016-12-12 $26.65 $26.69 $26.53 $26.62 $21.69 34,127
2016-12-09 $26.69 $26.74 $26.63 $26.70 $21.76 120,048
2016-12-08 $26.67 $26.84 $26.58 $26.79 $21.83 82,608
2016-12-07 $26.40 $26.77 $26.40 $26.72 $21.77 53,168
2016-12-06 $26.10 $26.22 $26.03 $26.16 $21.32 60,474
2016-12-05 $25.79 $25.99 $25.79 $25.93 $21.13 40,392
2016-12-02 $25.66 $25.80 $25.59 $25.67 $20.92 49,962
2016-12-01 $25.75 $25.81 $25.49 $25.55 $20.82 82,385
2016-11-30 $26.13 $26.15 $26.03 $26.07 $21.24 117,910
2016-11-29 $26.12 $26.24 $26.08 $26.15 $21.31 91,755
2016-11-28 $26.09 $26.32 $26.09 $26.21 $21.36 63,032
2016-11-25 $25.94 $25.98 $25.94 $25.94 $21.14 5,186
2016-11-23 $25.83 $25.95 $25.75 $25.92 $21.12 45,586
2016-11-22 $26.13 $26.23 $26.06 $26.19 $21.34 75,131
2016-11-21 $25.73 $25.87 $25.68 $25.82 $21.04 58,959
2016-11-18 $25.48 $25.65 $25.40 $25.51 $20.79 179,022
2016-11-17 $25.66 $25.73 $25.36 $25.41 $20.70 178,831
2016-11-16 $25.35 $25.54 $25.35 $25.51 $20.79 52,892
2016-11-15 $25.55 $25.87 $25.55 $25.73 $20.97 466,938
2016-11-14 $25.35 $25.41 $25.11 $25.33 $20.64 85,426
2016-11-11 $25.59 $25.66 $25.07 $25.58 $20.84 123,267
2016-11-10 $26.64 $26.72 $25.90 $26.04 $21.22 75,228
2016-11-09 $27.06 $27.35 $26.89 $27.13 $22.11 295,327
2016-11-08 $27.65 $28.06 $27.58 $27.93 $22.76 41,476
2016-11-07 $27.41 $27.74 $27.41 $27.71 $22.58 117,091
2016-11-04 $26.96 $27.07 $26.84 $26.87 $21.89 61,925
2016-11-03 $27.29 $27.41 $27.15 $27.21 $22.17 60,843
2016-11-02 $27.43 $27.56 $27.20 $27.28 $22.23 78,853
2016-11-01 $27.84 $27.84 $27.30 $27.44 $22.36 74,811
2016-10-31 $27.82 $28.01 $27.82 $27.92 $22.75 31,994
2016-10-28 $27.60 $27.68 $27.37 $27.51 $22.42 43,717
2016-10-27 $27.91 $27.95 $27.71 $27.73 $22.60 27,949
2016-10-26 $27.91 $28.06 $27.81 $27.88 $22.72 37,273
2016-10-25 $27.98 $28.19 $27.95 $28.11 $22.91 34,847
2016-10-24 $27.96 $27.96 $27.83 $27.91 $22.74 10,155
2016-10-21 $27.54 $27.70 $27.50 $27.70 $22.57 37,922
2016-10-20 $27.67 $27.85 $27.67 $27.77 $22.63 18,411
2016-10-19 $27.84 $27.97 $27.75 $27.94 $22.77 22,878
2016-10-18 $27.71 $27.83 $27.61 $27.81 $22.66 56,379
2016-10-17 $27.28 $27.36 $27.26 $27.26 $22.21 47,306
2016-10-14 $27.42 $27.48 $27.20 $27.22 $22.18 50,465
2016-10-13 $27.02 $27.29 $26.84 $27.20 $22.16 52,022
2016-10-12 $27.20 $27.35 $27.13 $27.26 $22.21 39,865
2016-10-11 $27.45 $27.47 $27.14 $27.27 $22.22 226,441
2016-10-10 $27.88 $28.05 $27.88 $27.96 $22.78 246,144
2016-10-07 $27.93 $28.02 $27.60 $27.82 $22.67 270,917
2016-10-06 $27.64 $27.91 $27.64 $27.87 $22.71 57,509
2016-10-05 $27.89 $28.05 $27.85 $27.98 $22.80 35,009
2016-10-04 $27.94 $27.96 $27.47 $27.54 $22.44 147,580
2016-10-03 $27.72 $27.96 $27.61 $27.88 $22.72 34,334
2016-09-30 $27.67 $27.74 $27.56 $27.68 $22.55 26,438
2016-09-29 $27.97 $27.98 $27.45 $27.53 $22.43 76,653
2016-09-28 $27.92 $28.09 $27.67 $28.08 $22.88 55,665
2016-09-27 $27.72 $27.93 $27.60 $27.90 $22.73 77,984
2016-09-26 $27.79 $27.82 $27.62 $27.63 $22.51 17,897
2016-09-23 $28.16 $28.22 $27.97 $27.97 $22.79 34,044
2016-09-22 $28.46 $28.53 $28.23 $28.29 $23.05 133,682
2016-09-21 $27.88 $28.29 $27.72 $28.23 $23.00 38,739
2016-09-20 $27.75 $27.75 $27.54 $27.56 $22.46 40,422
2016-09-19 $27.51 $27.74 $27.45 $27.51 $22.42 28,602
2016-09-16 $27.07 $27.18 $26.93 $27.14 $22.11 43,997
2016-09-15 $27.75 $28.04 $27.56 $27.97 $22.23 43,260
2016-09-14 $27.59 $27.76 $27.51 $27.56 $21.90 42,507
2016-09-13 $27.75 $27.83 $27.38 $27.48 $21.84 71,056
2016-09-12 $27.58 $28.27 $27.58 $28.20 $22.41 104,820
2016-09-09 $28.49 $28.49 $27.95 $28.01 $22.26 36,304
2016-09-08 $29.11 $29.16 $28.88 $28.90 $22.97 40,747
2016-09-07 $29.20 $29.20 $29.02 $29.09 $23.12 39,283
2016-09-06 $28.84 $29.22 $28.83 $29.20 $23.20 68,272
2016-09-02 $28.40 $28.44 $28.25 $28.40 $22.57 43,616
2016-09-01 $27.83 $28.07 $27.78 $28.07 $22.31 37,799
2016-08-31 $28.17 $28.17 $27.85 $27.94 $22.20 76,231
2016-08-30 $28.44 $28.48 $28.25 $28.31 $22.50 27,371
2016-08-29 $28.19 $28.48 $28.19 $28.44 $22.60 23,489
2016-08-26 $28.68 $28.94 $28.09 $28.23 $22.43 50,660
2016-08-25 $28.57 $28.65 $28.46 $28.60 $22.73 192,694
2016-08-24 $28.39 $28.60 $28.27 $28.54 $22.68 43,377
2016-08-23 $29.10 $29.11 $28.57 $28.61 $22.74 69,924
2016-08-22 $28.98 $28.98 $28.78 $28.84 $22.92 58,433
2016-08-19 $29.19 $29.38 $29.07 $29.38 $23.35 51,468
2016-08-18 $29.48 $29.57 $29.38 $29.48 $23.43 95,108
2016-08-17 $29.26 $29.44 $29.04 $29.37 $23.34 118,788
2016-08-16 $29.63 $29.67 $29.51 $29.55 $23.48 72,364
2016-08-15 $29.67 $29.88 $29.67 $29.84 $23.71 90,025
2016-08-12 $29.63 $29.77 $29.51 $29.61 $23.53 54,196
2016-08-11 $29.45 $29.79 $29.45 $29.79 $23.67 127,739
2016-08-10 $29.74 $29.74 $29.54 $29.65 $23.56 61,401
2016-08-09 $29.53 $29.65 $29.51 $29.57 $23.50 98,815
2016-08-08 $29.27 $29.46 $29.27 $29.38 $23.35 74,927
2016-08-05 $28.94 $29.21 $28.94 $29.14 $23.16 49,544
2016-08-04 $28.74 $28.99 $28.69 $28.88 $22.95 49,373
2016-08-03 $28.18 $28.62 $28.18 $28.60 $22.73 33,415
2016-08-02 $28.56 $28.61 $28.22 $28.36 $22.54 177,253
2016-08-01 $28.75 $28.79 $28.64 $28.65 $22.77 78,243
2016-07-29 $28.43 $28.76 $28.41 $28.74 $22.84 75,818
2016-07-28 $28.36 $28.39 $28.18 $28.37 $22.54 15,419
2016-07-27 $28.40 $28.50 $28.02 $28.36 $22.54 26,094
2016-07-26 $28.22 $28.32 $28.15 $28.22 $22.43 84,485
2016-07-25 $28.21 $28.25 $28.05 $28.14 $22.36 34,132
2016-07-22 $28.12 $28.28 $28.09 $28.25 $22.45 29,632
2016-07-21 $28.07 $28.20 $28.01 $28.11 $22.34 28,419
2016-07-20 $28.04 $28.21 $28.02 $28.14 $22.36 23,072
2016-07-19 $28.00 $28.10 $27.82 $27.92 $22.19 48,816
2016-07-18 $27.86 $28.23 $27.86 $28.19 $22.40 64,740
2016-07-15 $27.93 $28.02 $27.90 $27.98 $22.23 87,548
2016-07-14 $27.96 $28.10 $27.91 $28.02 $22.27 26,644
2016-07-13 $27.62 $27.70 $27.44 $27.60 $21.93 47,180
2016-07-12 $27.58 $27.74 $27.53 $27.64 $21.96 86,847
2016-07-11 $27.26 $27.42 $27.26 $27.30 $21.69 61,718
2016-07-08 $26.73 $27.01 $26.73 $26.99 $21.45 46,518
2016-07-07 $26.55 $26.65 $26.33 $26.37 $20.96 29,324
2016-07-06 $26.26 $26.49 $26.09 $26.46 $21.03 45,431
2016-07-05 $26.69 $26.69 $26.55 $26.64 $21.17 48,386
2016-07-01 $27.01 $27.16 $26.99 $27.07 $21.51 89,310
2016-06-30 $26.78 $26.99 $26.69 $26.93 $21.40 38,201
2016-06-29 $26.45 $26.65 $26.45 $26.58 $21.12 99,407
2016-06-28 $25.90 $26.00 $25.75 $25.96 $20.63 82,103
2016-06-27 $25.31 $25.31 $24.85 $25.07 $19.92 83,303
2016-06-24 $25.55 $25.95 $25.42 $25.47 $20.24 108,592
2016-06-23 $26.64 $27.05 $26.61 $27.03 $21.48 23,075
2016-06-22 $26.42 $26.50 $26.32 $26.36 $20.95 26,483
2016-06-21 $26.25 $26.37 $26.10 $26.33 $20.92 31,655
2016-06-20 $26.07 $26.21 $26.01 $26.06 $20.71 38,947
2016-06-17 $25.43 $25.50 $25.34 $25.48 $20.25 45,071
2016-06-16 $25.47 $25.71 $25.23 $25.70 $20.12 21,610
2016-06-15 $25.82 $26.00 $25.72 $25.85 $20.23 23,664
2016-06-14 $25.78 $25.80 $25.51 $25.63 $20.06 46,752
2016-06-13 $25.68 $26.02 $25.66 $25.80 $20.19 85,969
2016-06-10 $26.21 $26.21 $25.88 $25.99 $20.34 91,721
2016-06-09 $26.54 $26.59 $26.42 $26.55 $20.78 54,044
2016-06-08 $26.83 $26.94 $26.79 $26.87 $21.03 48,300
2016-06-07 $26.55 $26.68 $26.51 $26.63 $20.84 53,517
2016-06-06 $26.14 $26.45 $26.14 $26.43 $20.69 59,947
2016-06-03 $25.92 $26.12 $25.81 $26.09 $20.42 71,881
2016-06-02 $25.30 $25.54 $25.28 $25.53 $19.98 28,113
2016-06-01 $25.24 $25.43 $25.20 $25.41 $19.89 26,565
2016-05-31 $25.25 $25.42 $25.24 $25.31 $19.81 32,892
2016-05-27 $25.33 $25.41 $25.17 $25.21 $19.73 14,637
2016-05-26 $25.51 $25.51 $25.33 $25.45 $19.92 38,202
2016-05-25 $25.27 $25.38 $25.24 $25.26 $19.77 28,300
2016-05-24 $25.19 $25.24 $25.15 $25.22 $19.74 28,802
2016-05-23 $24.96 $25.00 $24.89 $24.90 $19.49 20,667
2016-05-20 $24.90 $25.08 $24.90 $24.98 $19.55 13,213
2016-05-19 $24.68 $24.72 $24.47 $24.61 $19.26 44,838
2016-05-18 $24.95 $25.20 $24.76 $24.89 $19.48 57,129
2016-05-17 $25.18 $25.27 $25.04 $25.07 $19.62 72,989
2016-05-16 $25.16 $25.24 $25.14 $25.18 $19.71 47,772
2016-05-13 $25.33 $25.46 $25.03 $25.06 $19.62 38,806
2016-05-12 $25.80 $25.80 $25.50 $25.62 $20.05 49,881
2016-05-11 $25.68 $25.85 $25.66 $25.75 $20.16 35,191
2016-05-10 $25.60 $25.74 $25.56 $25.74 $20.15 90,257
2016-05-09 $25.56 $25.60 $25.13 $25.33 $19.83 37,764
2016-05-06 $25.49 $25.75 $25.49 $25.65 $20.08 30,301
2016-05-05 $25.94 $25.94 $25.57 $25.66 $20.09 20,382
2016-05-04 $26.01 $26.01 $25.66 $25.66 $20.09 57,680
2016-05-03 $26.37 $26.37 $26.12 $26.16 $20.48 49,559
2016-05-02 $27.14 $27.14 $26.86 $26.97 $21.11 47,807
2016-04-29 $27.04 $27.11 $26.84 $27.04 $21.17 197,198
2016-04-28 $27.01 $27.30 $26.91 $27.04 $21.17 211,963
2016-04-27 $26.99 $27.31 $26.93 $27.26 $21.34 31,598
2016-04-26 $27.02 $27.17 $27.01 $27.16 $21.26 40,921
2016-04-25 $26.98 $27.08 $26.85 $26.88 $21.04 78,450
2016-04-22 $27.08 $27.15 $26.95 $26.99 $21.13 26,263
2016-04-21 $27.42 $27.42 $27.12 $27.17 $21.27 32,400
2016-04-20 $27.53 $27.69 $27.39 $27.59 $21.60 58,891
2016-04-19 $27.42 $27.66 $27.42 $27.57 $21.58 40,539
2016-04-18 $27.02 $27.33 $27.02 $27.26 $21.34 41,026
2016-04-15 $27.18 $27.26 $27.15 $27.21 $21.30 40,876
2016-04-14 $27.29 $27.29 $27.18 $27.25 $21.33 114,689
2016-04-13 $27.25 $27.33 $27.17 $27.33 $21.39 50,479
2016-04-12 $26.69 $26.97 $26.51 $26.94 $21.09 57,054
2016-04-11 $26.47 $26.67 $26.44 $26.47 $20.72 40,766
2016-04-08 $25.99 $26.13 $25.97 $26.05 $20.39 42,489
2016-04-07 $25.52 $25.56 $25.30 $25.36 $19.85 72,858
2016-04-06 $25.56 $25.89 $25.49 $25.88 $20.26 95,440
2016-04-05 $25.90 $25.98 $25.80 $25.84 $20.23 53,531
2016-04-04 $26.70 $26.70 $26.39 $26.41 $20.67 139,654
2016-04-01 $26.24 $26.78 $26.22 $26.78 $20.96 46,383
2016-03-31 $26.85 $26.92 $26.70 $26.74 $20.93 161,567
2016-03-30 $26.75 $26.90 $26.65 $26.65 $20.86 106,053
2016-03-29 $25.95 $26.39 $25.82 $26.37 $20.64 86,683
2016-03-28 $25.95 $26.07 $25.88 $26.06 $20.40 19,249
2016-03-24 $25.59 $25.84 $25.53 $25.84 $20.23 40,512
2016-03-23 $26.07 $26.07 $25.78 $25.83 $20.22 29,806
2016-03-22 $26.34 $26.57 $26.30 $26.47 $20.72 70,433
2016-03-21 $26.32 $26.60 $26.32 $26.60 $20.82 51,417
2016-03-18 $26.32 $26.47 $26.32 $26.43 $20.69 39,207
2016-03-17 $26.03 $26.43 $25.98 $26.35 $20.57 504,022
2016-03-16 $24.96 $25.66 $24.96 $25.66 $20.03 55,490
2016-03-15 $25.24 $25.24 $25.00 $25.13 $19.62 618,129
2016-03-14 $25.89 $26.00 $25.72 $25.88 $20.20 37,304
2016-03-11 $25.83 $26.04 $25.83 $26.04 $20.33 70,807
2016-03-10 $25.45 $25.55 $25.12 $25.49 $19.90 285,833
2016-03-09 $25.41 $25.56 $25.37 $25.46 $19.87 121,756
2016-03-08 $25.37 $25.41 $25.12 $25.28 $19.73 163,960
2016-03-07 $25.26 $25.72 $25.26 $25.54 $19.94 1,544,197
2016-03-04 $25.11 $25.54 $25.11 $25.46 $19.87 36,724
2016-03-03 $24.58 $24.93 $24.55 $24.92 $19.45 36,271
2016-03-02 $24.05 $24.46 $24.05 $24.46 $19.09 34,455
2016-03-01 $23.82 $24.26 $23.77 $24.24 $18.92 134,725
2016-02-29 $23.47 $23.65 $23.44 $23.44 $18.30 52,398
2016-02-26 $23.62 $23.62 $23.18 $23.18 $18.09 78,153
2016-02-25 $23.43 $23.58 $23.34 $23.57 $18.40 64,036
2016-02-24 $23.00 $23.35 $22.87 $23.34 $18.22 42,186
2016-02-23 $23.60 $23.65 $23.42 $23.44 $18.30 28,668
2016-02-22 $23.67 $23.87 $23.67 $23.85 $18.62 59,350
2016-02-19 $23.22 $23.39 $23.19 $23.33 $18.21 59,676
2016-02-18 $23.73 $23.81 $23.57 $23.58 $18.41 164,985
2016-02-17 $23.32 $23.70 $23.32 $23.64 $18.45 268,653
2016-02-16 $23.14 $23.33 $23.09 $23.23 $18.13 31,760
2016-02-12 $22.48 $22.62 $22.39 $22.60 $17.64 37,647
2016-02-11 $22.33 $22.49 $22.25 $22.40 $17.49 30,726
2016-02-10 $22.78 $22.95 $22.70 $22.71 $17.73 40,118
2016-02-09 $22.49 $22.76 $22.32 $22.50 $17.56 62,816
2016-02-08 $22.77 $22.80 $22.53 $22.76 $17.77 35,831
2016-02-05 $23.23 $23.23 $22.98 $23.02 $17.97 23,612
2016-02-04 $23.29 $23.44 $23.09 $23.16 $18.08 33,958
2016-02-03 $22.64 $23.02 $22.42 $23.02 $17.97 62,588
2016-02-02 $22.62 $22.66 $22.33 $22.33 $17.43 47,095
2016-02-01 $22.74 $23.09 $22.74 $23.07 $18.01 145,382
2016-01-29 $22.78 $23.13 $22.75 $23.13 $18.05 111,594
2016-01-28 $22.14 $22.23 $22.05 $22.20 $17.33 63,519
2016-01-27 $21.75 $21.97 $21.63 $21.69 $16.93 159,264
2016-01-26 $21.49 $21.74 $21.48 $21.70 $16.94 234,337
2016-01-25 $21.57 $21.61 $21.36 $21.36 $16.67 35,230
2016-01-22 $21.56 $21.62 $21.46 $21.61 $16.87 58,908
2016-01-21 $20.80 $21.13 $20.68 $20.90 $16.31 306,995
2016-01-20 $21.04 $21.13 $20.63 $21.00 $16.39 395,955
2016-01-19 $21.66 $21.66 $21.32 $21.40 $16.70 194,429
2016-01-15 $21.25 $21.34 $20.96 $21.16 $16.52 57,259
2016-01-14 $21.84 $22.10 $21.66 $22.01 $17.18 181,232
2016-01-13 $22.18 $22.23 $21.73 $21.74 $16.97 105,178
2016-01-12 $22.00 $22.08 $21.73 $21.90 $17.09 278,786
2016-01-11 $21.96 $22.01 $21.59 $21.77 $16.99 58,989
2016-01-08 $22.25 $22.28 $21.85 $21.86 $17.06 65,605
2016-01-07 $22.05 $22.29 $21.95 $21.96 $17.14 32,572
2016-01-06 $22.62 $22.76 $22.56 $22.67 $17.70 43,299
2016-01-05 $23.04 $23.07 $22.95 $23.02 $17.97 38,278
2016-01-04 $23.03 $23.04 $22.86 $23.01 $17.96 70,358
2015-12-31 $23.89 $23.89 $23.71 $23.72 $18.52 99,180
2015-12-30 $23.91 $23.98 $23.79 $23.80 $18.58 244,951
2015-12-29 $24.40 $24.40 $24.22 $24.24 $18.92 150,208
2015-12-28 $24.31 $24.41 $24.29 $24.36 $19.02 214,721
2015-12-24 $24.45 $24.48 $24.35 $24.38 $19.03 47,175
2015-12-23 $24.21 $24.42 $24.21 $24.42 $19.06 88,104
2015-12-22 $23.91 $24.09 $23.91 $24.05 $18.77 166,512
2015-12-21 $24.01 $24.04 $23.78 $23.95 $18.69 103,679
2015-12-18 $24.25 $24.25 $23.99 $23.99 $18.73 111,255
2015-12-17 $24.53 $24.63 $24.33 $24.33 $18.88 60,736
2015-12-16 $24.22 $24.62 $24.11 $24.47 $18.99 96,054
2015-12-15 $24.13 $24.29 $24.09 $24.19 $18.77 168,628
2015-12-14 $23.58 $23.62 $23.40 $23.62 $18.33 87,358
2015-12-11 $23.60 $23.60 $23.30 $23.30 $18.08 88,985
2015-12-10 $24.37 $24.37 $24.05 $24.05 $18.66 57,349
2015-12-09 $24.68 $24.91 $24.43 $24.57 $19.07 224,756
2015-12-08 $24.57 $24.66 $24.43 $24.62 $19.11 255,357
2015-12-07 $25.23 $25.28 $24.99 $25.04 $19.43 234,269
2015-12-04 $25.11 $25.44 $25.11 $25.36 $19.68 70,211
2015-12-03 $25.44 $25.51 $25.25 $25.29 $19.63 53,273
2015-12-02 $25.36 $25.47 $25.24 $25.26 $19.60 81,685
2015-12-01 $25.43 $25.56 $25.43 $25.51 $19.80 53,015
2015-11-30 $25.35 $25.35 $25.13 $25.24 $19.59 199,352
2015-11-27 $25.62 $25.62 $25.47 $25.48 $19.77 9,262
2015-11-25 $25.84 $25.84 $25.69 $25.77 $20.00 186,497
2015-11-24 $25.93 $26.12 $25.87 $26.08 $20.24 37,899
2015-11-23 $26.25 $26.30 $26.08 $26.12 $20.27 230,807
2015-11-20 $26.38 $26.50 $26.31 $26.32 $20.42 213,589
2015-11-19 $26.09 $26.28 $26.09 $26.24 $20.36 311,258
2015-11-18 $25.72 $25.99 $25.72 $25.99 $20.17 84,720
2015-11-17 $25.87 $25.91 $25.70 $25.78 $20.01 83,520
2015-11-16 $25.45 $25.85 $25.45 $25.84 $20.05 204,318
2015-11-13 $25.58 $25.63 $25.41 $25.41 $19.72 50,321
2015-11-12 $25.87 $25.97 $25.74 $25.75 $19.98 64,773
2015-11-11 $26.26 $26.27 $26.04 $26.15 $20.29 269,263
2015-11-10 $26.08 $26.21 $26.00 $26.18 $20.32 145,218
2015-11-09 $26.43 $26.43 $26.10 $26.14 $20.29 119,497
2015-11-06 $26.63 $26.77 $26.50 $26.77 $20.77 51,705
2015-11-05 $27.24 $27.35 $27.14 $27.28 $21.17 43,352
2015-11-04 $27.51 $27.55 $27.18 $27.19 $21.10 78,452
2015-11-03 $26.91 $27.36 $26.85 $27.31 $21.19 46,265
2015-11-02 $26.64 $26.95 $26.64 $26.95 $20.91 40,509
2015-10-30 $26.42 $26.49 $26.38 $26.45 $20.53 120,852
2015-10-29 $26.19 $26.35 $26.19 $26.25 $20.37 24,153
2015-10-28 $26.84 $26.99 $26.40 $26.57 $20.62 160,120
2015-10-27 $26.89 $26.95 $26.78 $26.85 $20.84 203,360
2015-10-26 $27.31 $27.31 $27.12 $27.12 $21.05 26,594
2015-10-23 $27.38 $27.44 $27.24 $27.30 $21.19 87,547
2015-10-22 $27.09 $27.33 $27.09 $27.31 $21.19 51,632
2015-10-21 $26.92 $26.92 $26.74 $26.74 $20.75 62,461
2015-10-20 $27.10 $27.21 $27.09 $27.14 $21.06 59,067
2015-10-19 $27.22 $27.24 $27.09 $27.14 $21.06 55,658
2015-10-16 $27.43 $27.50 $27.32 $27.48 $21.32 22,194
2015-10-15 $27.43 $27.60 $27.30 $27.58 $21.40 43,017
2015-10-14 $26.97 $27.18 $26.97 $27.11 $21.04 94,074
2015-10-13 $26.88 $27.11 $26.80 $26.80 $20.80 66,011
2015-10-12 $27.42 $27.42 $27.15 $27.16 $21.08 115,785
2015-10-09 $27.29 $27.51 $27.22 $27.26 $21.15 48,080
2015-10-08 $26.71 $27.20 $26.68 $27.13 $21.05 80,084
2015-10-07 $26.63 $26.88 $26.53 $26.68 $20.70 56,662
2015-10-06 $26.01 $26.24 $25.95 $26.17 $20.31 43,948
2015-10-05 $25.88 $26.16 $25.88 $26.13 $20.28 105,967
2015-10-02 $25.00 $25.75 $24.98 $25.73 $19.97 95,521
2015-10-01 $25.25 $25.30 $24.93 $25.08 $19.46 44,347
2015-09-30 $25.04 $25.06 $24.84 $25.01 $19.41 91,641
2015-09-29 $24.29 $24.55 $24.26 $24.42 $18.95 55,662
2015-09-28 $24.72 $24.72 $24.27 $24.27 $18.83 52,134
2015-09-25 $25.15 $25.16 $24.89 $24.93 $19.35 43,183
2015-09-24 $24.67 $25.00 $24.50 $24.99 $19.39 59,819
2015-09-23 $25.36 $25.51 $25.11 $25.13 $19.50 83,206
2015-09-22 $25.57 $25.62 $25.35 $25.53 $19.81 74,040
2015-09-21 $26.16 $26.16 $25.94 $25.99 $20.17 36,586
2015-09-18 $26.62 $26.66 $26.24 $26.28 $20.39 49,340
2015-09-17 $27.07 $27.62 $26.98 $27.20 $20.78 51,405
2015-09-16 $26.95 $27.17 $26.74 $27.14 $20.73 82,007
2015-09-15 $26.53 $26.77 $26.53 $26.71 $20.40 70,576
2015-09-14 $26.44 $26.58 $26.39 $26.56 $20.29 24,422
2015-09-11 $26.46 $26.48 $26.28 $26.43 $20.19 33,150
2015-09-10 $26.15 $26.54 $26.15 $26.50 $20.24 153,038
2015-09-09 $26.58 $26.58 $26.10 $26.10 $19.94 59,319
2015-09-08 $26.16 $26.16 $25.95 $26.11 $19.95 43,123
2015-09-04 $25.96 $25.98 $25.53 $25.60 $19.56 98,213
2015-09-03 $26.33 $26.54 $26.17 $26.33 $20.11 91,899

SPDR S&P Emerging Markets Dividend ETF (EDIV) News Headlines

Recent SPDR S&P Emerging Markets Dividend ETF (EDIV) News
Similar Companies to SPDR S&P Emerging Markets Dividend ETF (EDIV) 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.