iShares MSCI Finland ETF (EFNL) Exchange: BATS

Data as of April 26, 2024

$34.97 ($-0.11) -0.31%

iShares MSCI Finland ETF - Daily Information
Click for more stock information on iShares MSCI Finland ETF.
Daily Information Data
Date April 26, 2024
Open $34.98
Previous Close $34.97
High $35.02
Low $34.93
Adjusted Open $34.98
Previous Adjusted Close $34.97
Adjusted High $35.02
Adjusted Low $34.93

About iShares MSCI Finland ETF (EFNL)

The Fund seeks to track the investment results of the MSCI Finland IMI 25/50 Index (the “Underlying Index”), which is designed to measure broad-based equity market performance in Finland. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. The Underlying Index primarily consists of stocks traded on the Finnish stock exchange. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials, information technology and materials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Finland ETF (EFNL)

Date Open High Low Close Adj.Close Volume
2024-03-22 $34.98 $35.02 $34.93 $34.97 $34.97 2,676
2024-03-21 $35.01 $35.19 $35.01 $35.08 $35.08 1,105
2024-03-20 $34.91 $35.11 $34.87 $35.11 $35.11 547
2024-03-19 $34.55 $34.75 $34.55 $34.67 $34.67 2,190
2024-03-18 $34.70 $34.70 $34.37 $34.39 $34.39 12,701
2024-03-15 $34.73 $34.75 $34.69 $34.72 $34.72 2,043
2024-03-14 $35.19 $35.19 $34.74 $34.74 $34.74 2,516
2024-03-13 $35.31 $35.31 $35.25 $35.25 $35.25 1,239
2024-03-12 $35.19 $35.29 $35.17 $35.29 $35.29 782
2024-03-11 $34.81 $34.91 $34.81 $34.91 $34.91 906
2024-03-08 $35.17 $35.22 $35.01 $35.01 $35.01 707
2024-03-07 $35.04 $35.17 $35.04 $35.15 $35.15 1,048
2024-03-06 $34.68 $34.69 $34.68 $34.69 $34.69 503
2024-03-05 $34.49 $34.60 $34.39 $34.45 $34.45 1,238
2024-03-04 $34.74 $34.79 $34.71 $34.72 $34.72 830
2024-03-01 $34.72 $34.93 $34.72 $34.90 $34.90 2,869
2024-02-29 $34.75 $34.75 $34.49 $34.65 $34.65 1,576
2024-02-28 $34.78 $34.85 $34.77 $34.77 $34.77 1,809
2024-02-27 $34.57 $34.82 $34.57 $34.80 $34.80 1,622
2024-02-26 $34.62 $34.68 $34.60 $34.65 $34.65 1,377
2024-02-23 $34.76 $34.76 $34.66 $34.69 $34.69 1,474
2024-02-22 $34.68 $34.74 $34.68 $34.74 $34.74 2,530
2024-02-21 $34.63 $34.80 $34.62 $34.80 $34.80 2,539
2024-02-20 $34.69 $34.69 $34.54 $34.63 $34.63 5,579
2024-02-16 $34.66 $34.66 $34.48 $34.51 $34.51 1,164
2024-02-15 $34.00 $34.12 $34.00 $34.12 $34.12 3,485
2024-02-14 $33.59 $33.70 $33.59 $33.70 $33.70 898
2024-02-13 $33.65 $33.65 $33.47 $33.47 $33.47 1,542
2024-02-12 $34.08 $34.14 $34.08 $34.08 $34.08 1,498
2024-02-09 $34.13 $34.16 $34.01 $34.16 $34.16 1,450
2024-02-08 $34.29 $34.31 $34.16 $34.24 $34.24 2,730
2024-02-07 $34.23 $34.32 $34.15 $34.31 $34.31 3,997
2024-02-06 $34.19 $34.35 $34.14 $34.34 $34.34 2,903
2024-02-05 $34.13 $34.25 $34.01 $34.24 $34.24 2,763
2024-02-02 $34.74 $34.99 $34.62 $34.83 $34.83 5,695
2024-02-01 $35.02 $35.20 $35.02 $35.09 $35.09 99,480
2024-01-31 $35.45 $35.45 $35.11 $35.11 $35.11 3,226
2024-01-30 $35.37 $35.43 $35.36 $35.43 $35.43 1,085
2024-01-29 $35.40 $35.61 $35.40 $35.59 $35.59 2,722
2024-01-26 $35.58 $35.70 $35.55 $35.57 $35.57 1,795
2024-01-25 $35.19 $35.46 $35.19 $35.46 $35.46 1,091
2024-01-24 $35.26 $35.26 $34.86 $34.86 $34.86 8,970
2024-01-23 $34.65 $34.65 $34.45 $34.62 $34.62 6,829
2024-01-22 $34.68 $34.68 $34.51 $34.60 $34.60 3,878
2024-01-19 $34.36 $34.61 $34.29 $34.61 $34.61 4,913
2024-01-18 $34.78 $34.80 $34.78 $34.80 $34.80 1,283
2024-01-17 $34.64 $34.75 $34.63 $34.75 $34.75 680
2024-01-16 $35.09 $35.09 $35.09 $35.09 $35.09 408
2024-01-12 $35.78 $35.78 $35.68 $35.77 $35.77 801
2024-01-11 $35.45 $35.67 $35.45 $35.67 $35.67 2,569
2024-01-10 $35.74 $35.80 $35.74 $35.80 $35.80 5,371
2024-01-09 $35.70 $35.70 $35.70 $35.70 $35.70 238
2024-01-08 $36.01 $36.10 $36.01 $36.10 $36.10 1,214
2024-01-05 $36.07 $36.07 $35.86 $35.86 $35.86 1,512
2024-01-04 $35.67 $35.76 $35.67 $35.67 $35.67 3,146
2024-01-03 $35.06 $35.06 $35.01 $35.01 $35.01 1,157
2024-01-02 $35.74 $35.74 $35.47 $35.58 $35.58 3,118
2023-12-29 $35.85 $35.85 $35.80 $35.80 $35.80 1,578
2023-12-28 $35.74 $36.00 $35.74 $35.90 $35.90 1,621
2023-12-27 $36.19 $36.35 $36.13 $36.35 $36.35 5,707
2023-12-26 $35.53 $36.04 $35.52 $35.52 $35.52 1,490
2023-12-22 $35.45 $35.66 $35.45 $35.60 $35.60 2,317
2023-12-21 $35.16 $35.33 $35.16 $35.33 $35.33 271
2023-12-20 $35.00 $35.01 $34.89 $34.89 $34.89 2,353
2023-12-19 $36.00 $36.11 $35.89 $35.95 $35.18 4,688
2023-12-18 $35.57 $35.57 $35.48 $35.53 $34.76 708
2023-12-15 $35.37 $35.40 $35.26 $35.26 $34.50 3,079
2023-12-14 $35.56 $35.75 $35.56 $35.73 $34.96 2,810
2023-12-13 $34.53 $34.84 $34.37 $34.84 $34.09 1,550
2023-12-12 $34.46 $34.54 $34.46 $34.54 $33.79 323
2023-12-11 $34.51 $34.74 $34.51 $34.73 $33.98 1,161
2023-12-08 $34.85 $34.86 $34.84 $34.84 $34.08 999
2023-12-07 $34.33 $34.58 $34.33 $34.58 $33.84 3,960
2023-12-06 $34.04 $34.10 $34.04 $34.10 $33.36 638
2023-12-05 $34.15 $34.20 $34.13 $34.13 $33.40 1,129
2023-12-04 $34.32 $34.34 $34.21 $34.32 $33.58 632
2023-12-01 $34.64 $34.93 $34.59 $34.92 $34.92 3,562
2023-11-30 $34.61 $34.61 $34.48 $34.58 $34.58 1,831
2023-11-29 $34.66 $34.77 $34.66 $34.75 $34.75 1,561
2023-11-28 $34.38 $34.53 $34.38 $34.47 $34.47 1,201
2023-11-27 $34.19 $34.27 $34.15 $34.27 $34.27 615
2023-11-24 $34.39 $34.39 $34.39 $34.39 $34.39 66
2023-11-22 $34.10 $34.10 $34.10 $34.10 $34.10 291
2023-11-21 $34.60 $34.62 $34.27 $34.32 $34.32 1,613
2023-11-20 $34.45 $34.65 $34.42 $34.63 $34.63 2,548
2023-11-17 $34.21 $34.40 $34.20 $34.40 $34.40 1,036
2023-11-16 $33.86 $33.90 $33.86 $33.90 $33.90 433
2023-11-15 $34.25 $34.26 $34.17 $34.17 $34.17 518
2023-11-14 $33.66 $34.27 $33.66 $34.21 $34.21 1,941
2023-11-13 $33.06 $33.06 $32.92 $33.01 $33.01 6,547
2023-11-10 $32.87 $33.03 $32.87 $33.03 $33.03 1,423
2023-11-09 $33.20 $33.20 $32.98 $32.98 $32.98 487
2023-11-08 $33.03 $33.07 $33.03 $33.07 $33.07 208
2023-11-07 $32.61 $32.76 $32.55 $32.70 $32.70 2,012
2023-11-06 $32.88 $32.88 $32.88 $32.88 $32.88 297
2023-11-03 $33.03 $33.03 $32.83 $32.89 $32.89 13,991
2023-11-02 $32.55 $32.55 $32.49 $32.49 $32.49 1,211
2023-11-01 $31.50 $31.64 $31.30 $31.64 $31.64 1,628
2023-10-31 $31.70 $31.77 $31.55 $31.77 $31.77 2,017
2023-10-30 $31.09 $31.28 $31.09 $31.25 $31.25 10,755
2023-10-27 $30.97 $31.04 $30.71 $30.81 $30.81 6,413
2023-10-26 $30.82 $30.83 $30.74 $30.83 $30.83 1,416
2023-10-25 $30.84 $30.84 $30.69 $30.69 $30.69 1,165
2023-10-24 $30.95 $30.95 $30.75 $30.90 $30.90 2,380
2023-10-23 $30.41 $30.67 $30.30 $30.53 $30.53 4,157
2023-10-20 $30.82 $30.84 $30.77 $30.84 $30.84 2,162
2023-10-19 $31.12 $31.16 $31.00 $31.08 $31.08 3,207
2023-10-18 $31.79 $31.79 $31.42 $31.44 $31.44 1,778
2023-10-17 $32.10 $32.10 $32.10 $32.10 $32.10 89
2023-10-16 $32.40 $32.56 $32.40 $32.56 $32.56 2,082
2023-10-13 $32.25 $32.35 $32.23 $32.23 $32.23 970
2023-10-12 $32.94 $33.06 $32.45 $32.53 $32.53 1,952
2023-10-11 $32.94 $32.94 $32.82 $32.82 $32.82 747
2023-10-10 $32.63 $32.70 $32.56 $32.56 $32.56 4,764
2023-10-09 $31.92 $32.06 $31.82 $32.06 $32.06 1,740
2023-10-06 $31.56 $32.39 $31.56 $32.20 $32.20 2,261
2023-10-05 $31.75 $31.82 $31.75 $31.79 $31.79 1,382
2023-10-04 $31.66 $31.66 $31.66 $31.66 $31.66 81
2023-10-03 $31.78 $31.78 $31.56 $31.60 $31.60 809
2023-10-02 $32.18 $32.31 $31.94 $32.03 $32.03 2,950
2023-09-29 $33.00 $33.00 $32.57 $32.57 $32.57 1,946
2023-09-28 $32.42 $32.45 $32.36 $32.36 $32.36 784
2023-09-27 $32.15 $32.15 $31.81 $32.03 $32.03 2,321
2023-09-26 $32.33 $32.33 $32.33 $32.33 $32.33 171
2023-09-25 $32.74 $32.76 $32.55 $32.69 $32.69 826
2023-09-22 $33.17 $33.31 $33.14 $33.14 $33.14 3,881
2023-09-21 $33.37 $33.37 $33.28 $33.28 $33.28 1,942
2023-09-20 $33.62 $33.62 $33.62 $33.62 $33.62 236
2023-09-19 $33.76 $33.76 $33.76 $33.76 $33.76 289
2023-09-18 $33.88 $33.89 $33.77 $33.78 $33.78 1,456
2023-09-15 $34.04 $34.17 $33.85 $33.90 $33.90 2,994
2023-09-14 $33.81 $33.97 $33.77 $33.87 $33.87 2,608
2023-09-13 $33.46 $33.55 $33.46 $33.55 $33.55 1,167
2023-09-12 $33.68 $33.78 $33.62 $33.62 $33.62 4,406
2023-09-11 $34.03 $34.08 $34.03 $34.08 $34.08 1,169
2023-09-08 $33.59 $33.59 $33.55 $33.57 $33.57 1,030
2023-09-07 $33.78 $33.93 $33.78 $33.87 $33.87 1,712
2023-09-06 $34.33 $34.33 $34.10 $34.11 $34.11 1,544
2023-09-05 $34.19 $34.19 $34.13 $34.13 $34.13 387
2023-09-01 $34.64 $34.64 $34.22 $34.22 $34.22 2,654
2023-08-31 $34.55 $34.55 $34.36 $34.51 $34.51 622
2023-08-30 $34.70 $34.73 $34.70 $34.73 $34.73 468
2023-08-29 $34.00 $34.50 $34.00 $34.49 $34.49 2,839
2023-08-28 $33.54 $33.64 $33.48 $33.60 $33.60 12,695
2023-08-25 $33.13 $33.32 $33.13 $33.32 $33.32 457
2023-08-24 $33.16 $33.21 $33.03 $33.03 $33.03 2,708
2023-08-23 $33.54 $33.55 $33.52 $33.52 $33.52 744
2023-08-22 $33.34 $33.53 $33.29 $33.30 $33.30 7,725
2023-08-21 $33.11 $33.34 $33.06 $33.34 $33.34 1,686
2023-08-18 $32.99 $33.15 $32.93 $33.15 $33.15 496
2023-08-17 $33.34 $33.43 $33.00 $33.03 $33.03 8,293
2023-08-16 $33.40 $33.50 $33.18 $33.18 $33.18 1,763
2023-08-15 $33.58 $33.58 $33.46 $33.46 $33.46 665
2023-08-14 $33.75 $33.83 $33.66 $33.77 $33.77 5,192
2023-08-11 $34.11 $34.11 $34.04 $34.11 $34.11 631
2023-08-10 $34.79 $34.79 $34.34 $34.49 $34.49 1,206
2023-08-09 $34.51 $34.58 $34.39 $34.39 $34.39 5,302
2023-08-08 $33.84 $34.05 $33.83 $34.05 $34.05 570
2023-08-07 $34.39 $34.53 $34.18 $34.31 $34.31 11,322
2023-08-04 $34.26 $34.26 $34.11 $34.11 $34.11 1,448
2023-08-03 $33.93 $34.03 $33.69 $33.91 $33.91 5,506
2023-08-02 $34.38 $34.42 $34.19 $34.23 $34.23 2,073
2023-08-01 $34.98 $35.05 $34.94 $34.99 $34.99 6,300
2023-07-31 $35.10 $35.14 $35.05 $35.05 $35.05 949
2023-07-28 $35.12 $35.12 $34.94 $35.00 $35.00 1,742
2023-07-27 $35.39 $35.39 $34.73 $34.73 $34.73 1,511
2023-07-26 $35.39 $35.67 $35.38 $35.67 $35.67 744
2023-07-25 $35.83 $35.85 $35.68 $35.73 $35.73 10,287
2023-07-24 $35.59 $35.59 $35.33 $35.33 $35.33 708
2023-07-21 $35.30 $35.38 $35.30 $35.33 $35.33 1,500
2023-07-20 $35.71 $35.71 $35.39 $35.44 $35.44 2,792
2023-07-19 $35.81 $35.87 $35.81 $35.87 $35.87 508
2023-07-18 $35.78 $35.80 $35.71 $35.76 $35.76 1,046
2023-07-17 $35.56 $35.59 $35.55 $35.59 $35.59 657
2023-07-14 $35.91 $35.91 $35.62 $35.68 $35.68 1,214
2023-07-13 $36.21 $36.38 $36.20 $36.32 $36.32 7,290
2023-07-12 $35.93 $35.94 $35.75 $35.86 $35.86 2,240
2023-07-11 $35.03 $35.19 $35.01 $35.17 $35.17 1,464
2023-07-10 $34.91 $34.91 $34.86 $34.89 $34.89 884
2023-07-07 $34.79 $35.04 $34.74 $34.84 $34.84 2,789
2023-07-06 $34.64 $34.64 $34.45 $34.52 $34.52 10,739
2023-07-05 $35.14 $35.22 $34.83 $35.02 $35.02 4,912
2023-07-03 $35.57 $35.57 $35.35 $35.40 $35.40 1,097
2023-06-30 $34.98 $35.24 $34.98 $35.15 $35.15 8,123
2023-06-29 $34.92 $34.94 $34.76 $34.84 $34.84 8,323
2023-06-28 $35.23 $35.23 $35.05 $35.12 $35.12 1,638
2023-06-27 $34.90 $35.17 $34.90 $35.17 $35.17 1,572
2023-06-26 $34.60 $34.80 $34.60 $34.70 $34.70 1,579
2023-06-23 $34.59 $34.76 $34.41 $34.57 $34.57 4,335
2023-06-22 $34.99 $35.10 $34.99 $35.00 $35.00 1,346
2023-06-21 $35.50 $35.54 $35.36 $35.51 $35.51 4,922
2023-06-20 $36.28 $36.28 $36.03 $36.03 $36.03 2,058
2023-06-16 $37.28 $37.28 $37.01 $37.07 $37.07 15,689
2023-06-15 $36.84 $37.32 $36.70 $37.32 $37.32 3,896
2023-06-14 $37.07 $37.07 $36.80 $36.80 $36.80 2,635
2023-06-13 $36.74 $36.81 $36.68 $36.68 $36.68 939
2023-06-12 $36.27 $36.44 $36.17 $36.41 $36.41 3,083
2023-06-09 $36.26 $36.27 $36.16 $36.17 $36.17 1,947
2023-06-08 $36.12 $36.17 $36.12 $36.17 $36.17 387
2023-06-07 $36.15 $36.16 $35.87 $35.93 $35.93 3,582
2023-06-06 $36.63 $36.76 $36.63 $36.76 $35.98 1,087
2023-06-05 $36.75 $36.83 $36.55 $36.55 $36.55 758
2023-06-02 $36.66 $36.66 $36.66 $36.66 $36.66 517
2023-06-01 $35.96 $36.27 $35.82 $36.19 $36.19 104,029
2023-05-31 $35.83 $35.99 $35.73 $35.80 $35.80 2,817
2023-05-30 $36.52 $36.59 $36.16 $36.17 $36.17 1,104
2023-05-26 $37.96 $37.96 $36.21 $36.30 $36.30 2,776
2023-05-25 $36.08 $36.09 $36.08 $36.09 $36.09 1,146
2023-05-24 $36.90 $36.90 $36.40 $36.40 $36.40 3,167
2023-05-23 $37.05 $37.05 $37.05 $37.05 $37.05 224
2023-05-22 $37.16 $37.28 $37.14 $37.27 $37.27 1,408
2023-05-19 $37.37 $37.46 $37.37 $37.38 $37.38 1,498
2023-05-18 $37.40 $37.40 $37.29 $37.40 $37.40 2,788
2023-05-17 $37.39 $37.48 $37.14 $37.43 $37.43 1,775
2023-05-16 $37.69 $37.69 $37.25 $37.25 $37.25 2,494
2023-05-15 $37.84 $37.92 $37.72 $37.92 $37.92 27,112
2023-05-12 $38.00 $38.00 $37.82 $37.82 $37.82 732
2023-05-11 $38.30 $38.30 $38.01 $38.14 $38.14 7,669
2023-05-10 $38.43 $38.54 $38.43 $38.54 $38.54 495
2023-05-09 $38.36 $38.38 $38.24 $38.38 $38.38 2,625
2023-05-08 $39.06 $39.06 $38.90 $38.90 $38.90 1,078
2023-05-05 $39.00 $39.00 $38.95 $38.95 $38.95 231
2023-05-04 $38.35 $38.46 $38.35 $38.46 $38.46 862
2023-05-03 $38.63 $38.63 $38.57 $38.57 $38.57 437
2023-05-02 $38.69 $38.69 $38.39 $38.39 $38.39 1,713
2023-05-01 $38.79 $38.81 $38.65 $38.74 $38.74 1,456
2023-04-28 $38.70 $38.77 $38.59 $38.66 $38.66 723
2023-04-27 $38.48 $38.85 $38.48 $38.85 $38.85 763
2023-04-26 $38.54 $38.65 $38.48 $38.48 $38.48 714
2023-04-25 $38.22 $38.22 $38.00 $38.00 $38.00 1,250
2023-04-24 $38.54 $38.54 $38.49 $38.49 $38.49 2,083
2023-04-21 $38.36 $38.36 $38.14 $38.31 $38.31 31,990
2023-04-20 $38.39 $38.64 $38.39 $38.57 $38.57 22,441
2023-04-19 $38.93 $39.07 $38.87 $38.87 $38.87 4,306
2023-04-18 $39.17 $39.17 $39.02 $39.07 $39.07 3,829
2023-04-17 $39.17 $39.24 $39.05 $39.15 $39.15 14,818
2023-04-14 $39.20 $39.20 $39.19 $39.19 $39.19 1,852
2023-04-13 $39.09 $39.13 $39.09 $39.13 $39.13 420
2023-04-12 $38.84 $38.96 $38.74 $38.74 $38.74 3,604
2023-04-11 $38.66 $38.88 $38.52 $38.76 $38.76 2,191
2023-04-10 $38.22 $38.50 $38.22 $38.39 $38.39 2,065
2023-04-06 $38.36 $38.65 $38.36 $38.59 $38.59 3,046
2023-04-05 $38.28 $38.32 $38.21 $38.28 $38.28 1,614
2023-04-04 $38.81 $39.00 $38.57 $38.62 $38.62 8,374
2023-04-03 $38.05 $38.40 $38.05 $38.40 $38.40 4,096
2023-03-31 $38.36 $38.41 $38.35 $38.41 $38.41 2,606
2023-03-30 $38.12 $38.14 $38.00 $38.02 $38.02 1,358
2023-03-29 $37.37 $37.37 $37.36 $37.36 $37.36 797
2023-03-28 $36.84 $37.06 $36.84 $36.96 $36.96 1,921
2023-03-27 $36.90 $37.18 $36.90 $37.06 $37.06 2,413
2023-03-24 $36.55 $36.72 $36.27 $36.72 $36.72 2,758
2023-03-23 $37.21 $37.38 $36.77 $36.77 $36.77 6,189
2023-03-22 $37.11 $37.47 $36.95 $36.99 $36.99 3,766
2023-03-21 $37.16 $37.33 $37.01 $37.25 $37.25 2,147
2023-03-20 $36.16 $36.51 $36.16 $36.38 $36.38 2,736
2023-03-17 $35.63 $36.06 $35.61 $35.79 $35.79 4,137
2023-03-16 $35.65 $36.26 $35.65 $36.19 $36.19 1,333
2023-03-15 $35.79 $36.48 $35.56 $36.05 $36.05 3,280
2023-03-14 $37.32 $37.43 $37.26 $37.26 $37.26 8,714
2023-03-13 $36.60 $37.07 $36.60 $37.02 $37.02 1,686
2023-03-10 $37.42 $37.42 $37.08 $37.08 $37.08 2,615
2023-03-09 $37.78 $37.79 $37.37 $37.37 $37.37 1,498
2023-03-08 $37.85 $37.85 $37.62 $37.79 $37.79 1,326
2023-03-07 $38.16 $38.20 $37.90 $37.90 $37.90 1,906
2023-03-06 $38.53 $38.79 $38.53 $38.58 $38.58 3,110
2023-03-03 $38.66 $38.80 $38.56 $38.79 $38.79 2,140
2023-03-02 $38.06 $38.39 $38.06 $38.39 $38.39 861
2023-03-01 $38.36 $38.36 $38.36 $38.36 $38.36 324
2023-02-28 $38.28 $38.29 $37.90 $37.90 $37.90 1,334
2023-02-27 $37.96 $38.11 $37.96 $38.11 $38.11 595
2023-02-24 $37.51 $37.51 $37.51 $37.51 $37.51 419
2023-02-23 $37.74 $38.05 $37.74 $38.05 $38.05 785
2023-02-22 $37.89 $37.89 $37.89 $37.89 $37.89 119
2023-02-21 $38.16 $38.16 $38.12 $38.12 $38.12 549
2023-02-17 $38.54 $38.54 $38.43 $38.43 $38.43 430
2023-02-16 $38.32 $38.32 $38.32 $38.32 $38.32 447
2023-02-15 $38.43 $38.60 $38.43 $38.60 $38.60 336
2023-02-14 $38.85 $39.13 $38.74 $38.88 $38.88 3,298
2023-02-13 $38.64 $38.86 $38.60 $38.75 $38.75 2,956
2023-02-10 $38.26 $38.40 $38.20 $38.40 $38.40 1,893
2023-02-09 $39.09 $39.09 $38.69 $38.74 $38.74 866
2023-02-08 $39.01 $39.09 $38.96 $38.96 $38.96 3,096
2023-02-07 $38.57 $39.03 $38.54 $38.95 $38.95 2,795
2023-02-06 $38.93 $38.99 $38.79 $38.83 $38.83 4,484
2023-02-03 $39.61 $39.61 $39.29 $39.29 $39.29 462
2023-02-02 $39.81 $39.81 $39.81 $39.81 $39.81 110
2023-02-01 $39.23 $39.81 $39.23 $39.78 $39.78 2,164
2023-01-31 $38.54 $38.86 $38.54 $38.86 $38.86 1,804
2023-01-30 $38.99 $38.99 $38.82 $38.82 $38.82 2,966
2023-01-27 $39.20 $39.30 $39.18 $39.18 $39.18 2,287
2023-01-26 $39.36 $39.36 $39.29 $39.29 $39.29 247
2023-01-25 $39.06 $39.06 $39.06 $39.06 $39.06 181
2023-01-24 $39.19 $39.23 $39.02 $39.13 $39.13 1,007
2023-01-23 $39.24 $39.26 $39.20 $39.21 $39.21 8,734
2023-01-20 $38.74 $39.10 $38.74 $39.10 $39.10 31,334
2023-01-19 $38.68 $38.68 $38.60 $38.64 $38.64 1,328
2023-01-18 $38.82 $38.82 $38.67 $38.79 $38.79 644
2023-01-17 $39.18 $39.18 $38.85 $38.85 $38.85 932
2023-01-13 $39.35 $39.38 $39.26 $39.38 $39.38 890
2023-01-12 $39.39 $39.39 $39.38 $39.38 $39.38 298
2023-01-11 $38.92 $38.92 $38.72 $38.90 $38.90 886
2023-01-10 $38.88 $38.88 $38.59 $38.78 $38.78 1,341
2023-01-09 $39.18 $39.22 $38.92 $38.92 $38.92 1,043
2023-01-06 $38.23 $38.62 $38.23 $38.62 $38.62 462
2023-01-05 $37.67 $37.67 $37.67 $37.67 $37.67 806
2023-01-04 $37.54 $37.81 $37.35 $37.81 $37.81 2,984
2023-01-03 $37.07 $37.52 $37.07 $37.37 $37.37 3,777
2022-12-30 $37.48 $37.49 $37.41 $37.41 $37.41 2,517
2022-12-29 $37.65 $37.65 $37.63 $37.63 $37.63 1,114
2022-12-28 $37.40 $37.40 $37.06 $37.06 $37.06 915
2022-12-27 $37.62 $37.63 $37.46 $37.46 $37.46 3,145
2022-12-23 $37.35 $37.53 $37.35 $37.53 $37.53 1,144
2022-12-22 $37.13 $37.35 $37.13 $37.35 $37.35 1,097
2022-12-21 $37.47 $37.63 $37.47 $37.60 $37.60 3,275
2022-12-20 $37.25 $37.43 $37.25 $37.30 $37.30 1,720
2022-12-19 $37.04 $37.10 $36.95 $36.95 $36.95 725
2022-12-16 $36.70 $36.87 $36.70 $36.87 $36.87 3,293
2022-12-15 $37.45 $37.45 $37.36 $37.36 $37.36 1,050
2022-12-14 $38.43 $38.43 $38.31 $38.33 $38.33 748
2022-12-13 $38.47 $38.47 $38.13 $38.27 $38.27 2,103
2022-12-12 $37.89 $37.99 $37.68 $37.99 $37.81 1,338
2022-12-09 $38.20 $38.27 $38.06 $38.06 $37.89 1,354
2022-12-08 $37.64 $37.97 $37.64 $37.86 $37.69 1,680
2022-12-07 $37.89 $37.91 $37.71 $37.90 $37.72 5,660
2022-12-06 $38.18 $38.18 $37.83 $37.89 $37.72 8,694
2022-12-05 $38.62 $38.62 $38.17 $38.20 $38.03 2,360
2022-12-02 $38.50 $38.62 $38.50 $38.56 $38.39 1,509
2022-12-01 $38.43 $38.43 $38.18 $38.30 $38.13 1,556
2022-11-30 $37.20 $37.76 $37.01 $37.64 $37.47 2,351
2022-11-29 $36.93 $36.93 $36.84 $36.84 $36.67 531
2022-11-28 $37.00 $37.00 $36.51 $36.51 $36.34 1,781
2022-11-25 $37.33 $37.33 $37.33 $37.33 $37.16 118
2022-11-23 $36.92 $37.12 $36.92 $37.12 $36.95 527
2022-11-22 $36.59 $36.77 $36.57 $36.77 $36.60 2,695
2022-11-21 $36.23 $36.23 $36.21 $36.22 $36.06 857
2022-11-18 $36.60 $36.61 $36.51 $36.61 $36.45 1,992
2022-11-17 $36.22 $36.65 $36.22 $36.65 $36.49 8,008
2022-11-16 $36.83 $36.91 $36.77 $36.90 $36.73 2,454
2022-11-15 $37.17 $37.17 $36.43 $36.81 $36.64 4,872
2022-11-14 $37.00 $37.00 $36.85 $36.85 $36.68 826
2022-11-11 $37.02 $37.02 $37.02 $37.02 $37.02 566
2022-11-10 $36.16 $36.25 $35.95 $36.25 $36.25 1,749
2022-11-09 $35.20 $35.20 $34.97 $34.97 $34.97 723
2022-11-08 $35.31 $35.40 $34.98 $35.22 $35.22 3,349
2022-11-07 $34.81 $34.98 $34.81 $34.93 $34.93 6,125
2022-11-04 $34.02 $34.41 $34.02 $34.41 $34.41 4,203
2022-11-03 $32.71 $32.71 $32.70 $32.70 $32.70 546
2022-11-02 $33.32 $33.78 $32.88 $32.88 $32.88 7,081
2022-11-01 $34.11 $34.11 $33.47 $33.55 $33.55 194,824
2022-10-31 $33.25 $33.27 $33.17 $33.26 $33.26 2,366
2022-10-28 $33.44 $33.62 $33.27 $33.62 $33.62 2,317
2022-10-27 $33.92 $34.07 $33.69 $33.69 $33.69 943
2022-10-26 $34.15 $34.40 $34.15 $34.32 $34.32 2,017
2022-10-25 $33.47 $33.59 $33.47 $33.59 $33.59 595
2022-10-24 $32.83 $33.13 $32.83 $32.98 $32.98 1,915
2022-10-21 $32.22 $32.81 $32.22 $32.81 $32.81 1,589
2022-10-20 $32.36 $32.57 $32.04 $32.10 $32.10 1,730
2022-10-19 $32.80 $32.80 $32.43 $32.60 $32.60 2,729
2022-10-18 $33.52 $33.52 $33.08 $33.29 $33.29 1,727
2022-10-17 $32.91 $33.05 $32.71 $32.83 $32.83 10,606
2022-10-14 $32.27 $32.27 $31.72 $31.75 $31.75 6,394
2022-10-13 $32.08 $32.08 $31.88 $31.99 $31.99 1,564
2022-10-12 $31.25 $31.25 $31.09 $31.09 $31.09 2,964
2022-10-11 $31.27 $31.66 $30.99 $31.14 $31.14 8,430
2022-10-10 $31.48 $31.48 $31.32 $31.32 $31.32 1,090
2022-10-07 $31.76 $31.76 $31.34 $31.34 $31.34 14,799
2022-10-06 $32.49 $32.49 $32.26 $32.32 $32.32 945
2022-10-05 $32.75 $33.13 $32.72 $32.95 $32.95 10,157
2022-10-04 $32.88 $33.44 $32.88 $33.44 $33.44 1,777
2022-10-03 $31.85 $32.08 $31.70 $32.05 $32.05 10,786
2022-09-30 $31.34 $31.34 $31.08 $31.10 $31.10 455
2022-09-29 $30.78 $31.00 $30.50 $31.00 $31.00 2,066
2022-09-28 $30.83 $31.54 $30.83 $31.54 $31.54 3,127
2022-09-27 $30.90 $30.90 $30.37 $30.53 $30.53 2,886
2022-09-26 $30.77 $30.92 $30.57 $30.63 $30.63 4,766
2022-09-23 $31.33 $31.45 $30.98 $31.15 $31.15 4,790
2022-09-22 $32.20 $32.30 $32.20 $32.26 $32.26 1,113
2022-09-21 $32.95 $32.95 $32.42 $32.42 $32.42 3,081
2022-09-20 $32.90 $32.90 $32.58 $32.84 $32.84 3,359
2022-09-19 $33.03 $33.70 $33.03 $33.64 $33.64 1,789
2022-09-16 $33.46 $33.88 $33.45 $33.77 $33.77 1,841
2022-09-15 $34.08 $34.09 $33.90 $33.90 $33.90 1,013
2022-09-14 $33.83 $34.14 $33.83 $33.98 $33.98 2,867
2022-09-13 $34.60 $34.60 $34.11 $34.11 $34.11 2,325
2022-09-12 $35.34 $35.51 $35.34 $35.42 $35.42 1,542
2022-09-09 $34.56 $34.84 $34.56 $34.78 $34.78 1,959
2022-09-08 $33.87 $33.97 $33.58 $33.97 $33.97 2,519
2022-09-07 $33.58 $34.15 $33.58 $34.15 $34.15 2,773
2022-09-06 $33.72 $33.72 $33.34 $33.35 $33.35 902
2022-09-02 $33.92 $33.92 $33.50 $33.50 $33.50 1,556
2022-09-01 $34.21 $34.21 $33.76 $34.04 $34.04 1,991
2022-08-31 $34.85 $34.85 $34.85 $34.85 $34.85 338
2022-08-30 $35.05 $35.05 $34.62 $34.66 $34.66 2,611
2022-08-29 $34.75 $34.86 $34.69 $34.75 $34.75 3,525
2022-08-26 $35.54 $35.54 $34.61 $34.64 $34.64 1,907
2022-08-25 $35.44 $35.62 $35.33 $35.62 $35.62 1,138
2022-08-24 $35.02 $35.14 $35.02 $35.14 $35.14 405
2022-08-23 $35.41 $35.41 $35.05 $35.06 $35.06 1,937
2022-08-22 $35.21 $35.21 $34.89 $34.90 $34.90 10,597
2022-08-19 $36.03 $36.03 $35.74 $35.74 $35.74 3,518
2022-08-18 $36.26 $36.36 $36.19 $36.19 $36.19 900
2022-08-17 $36.26 $36.46 $36.22 $36.31 $36.31 2,372
2022-08-16 $36.61 $36.89 $36.61 $36.89 $36.89 4,654
2022-08-15 $36.62 $36.62 $36.44 $36.51 $36.51 3,184
2022-08-12 $36.91 $37.12 $36.91 $37.12 $37.12 1,238
2022-08-11 $37.14 $37.26 $37.10 $37.10 $37.10 4,737
2022-08-10 $36.82 $36.93 $36.82 $36.92 $36.92 1,004
2022-08-09 $36.01 $36.07 $35.91 $35.91 $35.91 1,317
2022-08-08 $36.37 $36.39 $36.01 $36.03 $36.03 4,677
2022-08-05 $35.84 $36.03 $35.84 $36.03 $36.03 1,396
2022-08-04 $36.00 $36.39 $36.00 $36.27 $36.27 3,243
2022-08-03 $35.68 $35.82 $35.68 $35.82 $35.82 6,735
2022-08-02 $35.79 $35.89 $35.40 $35.40 $35.40 1,658
2022-08-01 $36.21 $36.40 $36.21 $36.28 $36.28 194,473
2022-07-29 $35.73 $36.25 $35.73 $36.25 $36.25 1,643
2022-07-28 $35.61 $35.61 $35.61 $35.61 $35.61 740
2022-07-27 $34.50 $35.04 $34.50 $35.04 $35.04 3,905
2022-07-26 $34.50 $34.53 $34.34 $34.34 $34.34 983
2022-07-25 $35.30 $35.32 $35.00 $35.15 $35.15 4,734
2022-07-22 $35.03 $35.05 $34.80 $34.80 $34.80 2,630
2022-07-21 $34.71 $35.31 $34.71 $35.31 $35.31 5,609
2022-07-20 $34.64 $34.64 $34.26 $34.42 $34.42 3,295
2022-07-19 $34.45 $34.55 $34.44 $34.53 $34.53 1,163
2022-07-18 $34.01 $34.10 $33.65 $33.65 $33.65 4,107
2022-07-15 $33.45 $33.45 $33.45 $33.45 $33.45 649
2022-07-14 $32.63 $32.87 $32.47 $32.87 $32.87 2,273
2022-07-13 $33.06 $33.40 $33.06 $33.35 $33.35 2,592
2022-07-12 $33.50 $33.74 $33.39 $33.39 $33.39 1,441
2022-07-11 $33.62 $33.69 $33.43 $33.43 $33.43 1,785
2022-07-08 $34.37 $34.37 $34.31 $34.31 $34.31 1,204
2022-07-07 $34.13 $34.27 $34.09 $34.16 $34.16 13,734
2022-07-06 $33.62 $33.62 $33.56 $33.56 $33.56 2,155
2022-07-05 $33.58 $33.98 $33.44 $33.98 $33.98 104,372
2022-07-01 $34.45 $34.94 $34.45 $34.94 $34.94 6,960
2022-06-30 $34.44 $34.57 $34.04 $34.56 $34.56 3,355
2022-06-29 $35.31 $35.31 $35.09 $35.09 $35.09 2,964
2022-06-28 $36.04 $36.04 $35.54 $35.60 $35.60 5,553
2022-06-27 $35.78 $35.78 $35.51 $35.59 $35.59 1,765
2022-06-24 $35.33 $35.66 $35.33 $35.65 $35.65 7,967
2022-06-23 $34.77 $34.77 $34.41 $34.62 $34.62 3,562
2022-06-22 $35.13 $35.55 $35.13 $35.41 $35.41 1,433
2022-06-21 $35.62 $35.94 $35.62 $35.68 $35.68 8,546
2022-06-17 $34.72 $34.97 $34.67 $34.85 $34.85 2,058
2022-06-16 $34.58 $34.92 $34.33 $34.66 $34.66 7,471
2022-06-15 $35.13 $35.67 $35.00 $35.60 $35.60 4,533
2022-06-14 $35.41 $35.41 $34.64 $34.79 $34.79 5,473
2022-06-13 $35.36 $35.44 $34.73 $34.90 $34.90 7,136
2022-06-10 $36.51 $36.60 $36.14 $36.37 $36.37 7,243
2022-06-09 $37.88 $37.88 $37.14 $37.14 $37.14 8,825
2022-06-08 $40.50 $40.52 $40.20 $40.20 $38.09 2,530
2022-06-07 $40.28 $40.55 $40.28 $40.55 $38.43 1,793
2022-06-06 $40.70 $40.72 $40.36 $40.37 $38.26 3,142
2022-06-03 $40.28 $40.41 $40.09 $40.17 $38.07 6,356
2022-06-02 $39.83 $40.48 $39.75 $40.48 $38.36 11,262
2022-06-01 $39.86 $39.86 $39.46 $39.53 $37.46 228,996
2022-05-31 $40.35 $40.35 $40.00 $40.15 $38.05 2,244
2022-05-27 $40.42 $40.71 $40.42 $40.71 $38.59 3,518
2022-05-26 $40.09 $40.47 $40.09 $40.47 $38.35 2,654
2022-05-25 $39.77 $39.77 $39.72 $39.72 $37.65 230
2022-05-24 $39.55 $39.67 $39.49 $39.66 $37.58 3,146
2022-05-23 $39.23 $39.57 $39.23 $39.57 $37.50 1,614
2022-05-20 $38.90 $38.90 $38.22 $38.66 $36.64 3,635
2022-05-19 $38.09 $38.76 $38.07 $38.53 $36.52 3,003
2022-05-18 $38.98 $39.00 $38.04 $38.10 $36.11 6,780
2022-05-17 $39.15 $39.37 $39.09 $39.32 $37.27 5,476
2022-05-16 $38.07 $38.42 $37.88 $38.27 $36.27 6,388
2022-05-13 $37.71 $38.01 $37.71 $38.01 $36.02 5,758
2022-05-12 $37.09 $37.09 $36.50 $36.82 $34.90 7,007
2022-05-11 $37.68 $37.68 $37.00 $37.00 $35.07 10,016
2022-05-10 $37.34 $37.34 $37.30 $37.30 $35.35 1,304
2022-05-09 $37.32 $37.35 $36.88 $36.88 $34.95 6,143
2022-05-06 $37.93 $38.02 $37.74 $37.94 $35.96 3,029
2022-05-05 $39.23 $39.23 $38.30 $38.35 $36.35 1,883
2022-05-04 $38.95 $39.91 $38.81 $39.91 $37.83 22,490
2022-05-03 $39.40 $39.45 $39.16 $39.35 $37.29 5,402
2022-05-02 $38.97 $39.08 $38.68 $39.08 $37.03 5,256
2022-04-29 $39.46 $39.46 $38.90 $38.90 $36.87 1,101
2022-04-28 $39.31 $39.39 $38.92 $39.31 $37.26 2,802
2022-04-27 $39.26 $39.74 $39.24 $39.44 $37.38 11,618
2022-04-26 $39.93 $39.93 $39.11 $39.11 $37.06 2,607
2022-04-25 $39.84 $39.94 $39.50 $39.94 $37.85 2,882
2022-04-22 $41.00 $41.00 $40.47 $40.47 $38.35 20,502
2022-04-21 $41.59 $41.59 $40.92 $40.92 $38.78 2,856
2022-04-20 $41.22 $41.25 $41.02 $41.20 $39.05 3,591
2022-04-19 $40.16 $40.62 $40.16 $40.60 $38.48 2,166
2022-04-18 $40.20 $40.24 $40.13 $40.13 $38.03 1,835
2022-04-14 $40.52 $40.52 $40.33 $40.33 $38.22 1,226
2022-04-13 $40.03 $40.49 $40.03 $40.49 $38.37 1,565
2022-04-12 $40.22 $40.30 $39.81 $39.81 $37.73 7,190
2022-04-11 $40.40 $40.40 $40.36 $40.36 $38.25 1,637
2022-04-08 $40.90 $40.96 $40.90 $40.93 $38.79 952
2022-04-07 $40.51 $40.74 $40.51 $40.60 $38.47 788
2022-04-06 $40.48 $40.61 $40.45 $40.48 $38.37 2,531
2022-04-05 $41.27 $41.27 $40.95 $40.95 $38.81 1,183
2022-04-04 $41.39 $41.39 $41.32 $41.34 $39.18 1,674
2022-04-01 $41.17 $41.56 $41.17 $41.56 $39.38 43,977
2022-03-31 $41.16 $41.55 $40.94 $40.94 $38.80 1,387
2022-03-30 $41.72 $41.90 $41.67 $41.77 $39.59 1,374
2022-03-29 $41.94 $41.98 $41.69 $41.98 $39.79 1,353
2022-03-28 $40.51 $40.63 $40.10 $40.63 $38.51 1,594
2022-03-25 $40.32 $40.32 $40.20 $40.27 $38.17 1,315
2022-03-24 $40.51 $40.55 $40.32 $40.51 $38.39 5,136
2022-03-23 $40.84 $40.86 $40.63 $40.65 $38.53 1,815
2022-03-22 $41.32 $41.50 $41.32 $41.50 $39.33 1,857
2022-03-21 $41.34 $41.34 $40.96 $41.06 $38.91 3,657
2022-03-18 $40.63 $41.42 $40.62 $41.42 $39.26 2,402
2022-03-17 $40.98 $41.58 $40.98 $41.38 $39.22 4,707
2022-03-16 $40.87 $41.54 $40.54 $41.54 $39.37 6,966
2022-03-15 $39.79 $39.93 $39.21 $39.62 $37.55 5,285
2022-03-14 $39.90 $40.34 $39.66 $39.94 $37.86 3,642
2022-03-11 $38.47 $38.58 $38.27 $38.27 $36.27 2,994
2022-03-10 $38.59 $38.59 $38.27 $38.32 $36.32 10,119
2022-03-09 $38.28 $38.82 $37.77 $38.38 $36.37 148,803
2022-03-08 $36.62 $37.43 $36.33 $36.92 $34.99 9,565
2022-03-07 $36.54 $36.54 $35.00 $35.37 $33.52 8,120
2022-03-04 $37.21 $37.21 $36.19 $36.56 $34.65 3,966
2022-03-03 $38.92 $38.92 $37.92 $38.08 $36.09 17,570
2022-03-02 $39.45 $39.77 $39.39 $39.72 $37.65 4,008
2022-03-01 $40.05 $40.24 $38.63 $38.93 $36.89 4,466
2022-02-28 $41.48 $41.48 $40.62 $40.77 $38.64 5,649
2022-02-25 $41.57 $42.30 $41.57 $42.30 $40.09 1,445
2022-02-24 $39.82 $41.25 $39.82 $41.25 $39.09 22,486
2022-02-23 $42.82 $42.82 $41.94 $41.94 $39.75 2,464
2022-02-22 $42.51 $43.18 $42.22 $42.43 $40.21 1,987
2022-02-18 $43.57 $43.57 $43.35 $43.54 $41.26 1,258
2022-02-17 $44.65 $44.65 $43.80 $43.81 $41.52 2,091
2022-02-16 $44.87 $45.01 $44.80 $45.01 $42.66 482
2022-02-15 $44.45 $44.69 $44.45 $44.69 $42.35 1,436
2022-02-14 $43.69 $43.74 $43.51 $43.69 $41.40 5,097
2022-02-11 $45.12 $45.12 $44.03 $44.26 $41.94 3,968
2022-02-10 $45.24 $45.61 $45.24 $45.29 $42.93 1,131
2022-02-09 $45.92 $46.04 $45.90 $45.94 $43.54 2,712
2022-02-08 $45.38 $45.54 $45.38 $45.54 $43.16 507
2022-02-07 $45.67 $45.79 $45.60 $45.60 $43.22 1,516
2022-02-04 $45.13 $45.44 $45.13 $45.36 $42.99 2,076
2022-02-03 $45.50 $45.60 $45.27 $45.35 $42.98 2,081
2022-02-02 $45.96 $46.03 $45.90 $45.97 $43.57 4,951
2022-02-01 $45.66 $45.96 $45.61 $45.96 $43.56 74,854
2022-01-31 $44.38 $45.49 $44.38 $45.42 $43.05 3,409
2022-01-28 $43.68 $44.16 $43.66 $44.16 $41.85 2,580
2022-01-27 $43.89 $43.94 $43.74 $43.94 $41.65 1,592
2022-01-26 $44.65 $44.89 $44.16 $44.34 $42.02 8,025
2022-01-25 $44.08 $44.36 $43.72 $44.23 $41.91 5,472
2022-01-24 $43.85 $44.77 $43.20 $44.22 $41.91 5,886
2022-01-21 $45.84 $46.14 $45.46 $45.46 $43.08 5,387
2022-01-20 $46.93 $46.93 $46.72 $46.72 $44.28 409
2022-01-19 $47.23 $47.38 $46.96 $46.96 $44.50 2,141
2022-01-18 $47.15 $47.15 $46.83 $46.83 $44.38 1,279
2022-01-14 $47.37 $47.65 $47.37 $47.64 $45.15 3,514
2022-01-13 $48.43 $48.43 $47.85 $47.85 $45.35 788
2022-01-12 $48.20 $48.41 $48.20 $48.38 $45.85 2,820
2022-01-11 $47.70 $48.17 $47.70 $48.09 $45.57 1,395
2022-01-10 $47.16 $47.50 $47.16 $47.50 $45.02 5,165
2022-01-07 $48.02 $48.43 $48.02 $48.36 $45.83 5,549
2022-01-06 $48.09 $48.17 $47.99 $47.99 $45.48 2,474
2022-01-05 $49.04 $49.04 $48.30 $48.30 $45.78 1,981
2022-01-04 $48.50 $48.65 $48.38 $48.38 $45.85 2,055
2022-01-03 $48.18 $48.25 $47.98 $48.13 $45.61 152,917
2021-12-31 $47.88 $47.88 $47.88 $47.88 $45.38 350
2021-12-30 $48.02 $48.02 $47.79 $47.79 $45.29 407
2021-12-29 $48.08 $48.10 $48.08 $48.10 $45.59 691
2021-12-28 $48.23 $48.23 $48.01 $48.10 $45.59 1,491
2021-12-27 $48.22 $48.22 $48.06 $48.17 $45.65 878
2021-12-23 $47.60 $47.76 $47.60 $47.76 $45.26 4,037
2021-12-22 $46.75 $47.36 $46.75 $47.36 $44.89 6,668
2021-12-21 $46.55 $46.71 $46.51 $46.71 $44.27 1,701
2021-12-20 $46.03 $46.10 $45.93 $46.10 $43.69 6,948
2021-12-17 $46.63 $46.63 $46.28 $46.28 $43.86 384
2021-12-16 $47.07 $47.10 $46.65 $46.93 $44.48 1,450
2021-12-15 $46.13 $46.92 $46.13 $46.92 $44.47 3,832
2021-12-14 $45.77 $46.05 $45.77 $46.05 $43.64 4,483
2021-12-13 $46.74 $46.74 $46.45 $46.56 $44.13 2,183
2021-12-10 $47.15 $47.28 $46.94 $47.28 $44.53 1,567
2021-12-09 $47.23 $47.23 $47.11 $47.12 $44.38 3,036
2021-12-08 $47.68 $47.71 $47.58 $47.71 $44.93 5,208
2021-12-07 $46.88 $47.48 $46.88 $47.33 $44.58 2,252
2021-12-06 $45.97 $46.50 $45.95 $46.39 $43.69 12,681
2021-12-03 $46.06 $46.07 $45.81 $45.93 $43.25 4,232
2021-12-02 $46.25 $46.66 $46.08 $46.40 $43.70 3,586
2021-12-01 $46.62 $47.00 $45.95 $45.99 $43.31 57,153
2021-11-30 $45.52 $45.93 $45.43 $45.71 $43.06 16,234
2021-11-29 $46.18 $46.37 $45.93 $46.31 $43.62 2,232
2021-11-26 $46.00 $46.00 $45.55 $45.65 $42.99 2,403
2021-11-24 $46.31 $46.53 $46.25 $46.48 $43.78 2,404
2021-11-23 $47.09 $47.09 $46.64 $46.92 $44.19 1,885
2021-11-22 $47.29 $47.52 $47.21 $47.21 $44.46 3,214
2021-11-19 $47.64 $47.72 $47.34 $47.49 $44.73 3,363
2021-11-18 $47.84 $48.01 $47.75 $47.97 $45.18 3,982
2021-11-17 $48.25 $48.25 $48.21 $48.25 $45.44 634
2021-11-16 $48.02 $48.12 $47.97 $47.97 $45.18 3,314
2021-11-15 $48.01 $48.01 $47.90 $47.90 $45.12 706
2021-11-12 $48.33 $48.38 $48.30 $48.35 $45.54 3,331
2021-11-11 $48.30 $48.42 $48.26 $48.26 $45.45 518
2021-11-10 $48.54 $48.54 $48.04 $48.04 $45.25 1,569
2021-11-09 $48.90 $48.90 $48.74 $48.77 $45.93 70,328
2021-11-08 $49.10 $49.11 $49.02 $49.02 $46.17 7,156
2021-11-05 $48.95 $48.98 $48.89 $48.92 $46.07 4,104
2021-11-04 $48.83 $48.86 $48.73 $48.85 $46.01 1,444
2021-11-03 $48.49 $49.16 $48.49 $49.14 $46.28 3,437
2021-11-02 $48.39 $48.39 $48.04 $48.04 $45.25 684
2021-11-01 $47.97 $48.28 $47.97 $48.22 $45.42 19,658
2021-10-29 $48.14 $48.28 $47.80 $47.97 $45.18 2,537
2021-10-28 $48.55 $48.91 $48.55 $48.86 $46.02 8,413
2021-10-27 $48.88 $49.00 $48.81 $48.81 $45.97 2,788
2021-10-26 $49.06 $49.06 $48.78 $48.82 $45.98 2,325
2021-10-25 $48.62 $48.62 $48.44 $48.57 $45.74 11,394
2021-10-22 $49.00 $49.05 $48.82 $48.94 $46.09 11,324
2021-10-21 $48.58 $48.60 $48.50 $48.55 $45.73 25,802
2021-10-20 $48.90 $48.92 $48.81 $48.92 $46.07 1,053
2021-10-19 $48.70 $48.70 $48.63 $48.68 $45.85 2,026
2021-10-18 $48.24 $48.41 $48.06 $48.28 $45.47 2,994
2021-10-15 $48.47 $48.63 $48.47 $48.59 $45.76 3,543
2021-10-14 $48.39 $48.48 $48.34 $48.48 $45.66 1,830
2021-10-13 $47.77 $47.97 $47.77 $47.87 $45.09 3,295
2021-10-12 $47.13 $47.43 $47.13 $47.29 $44.54 64,855
2021-10-11 $47.28 $47.28 $47.11 $47.11 $44.37 883
2021-10-08 $47.62 $47.62 $47.49 $47.49 $44.73 1,354
2021-10-07 $47.40 $47.40 $47.26 $47.26 $44.51 1,463
2021-10-06 $46.55 $46.97 $46.55 $46.76 $44.04 5,781
2021-10-05 $47.11 $47.46 $47.11 $47.30 $44.55 1,379
2021-10-04 $47.31 $47.48 $47.09 $47.12 $44.38 3,220
2021-10-01 $46.92 $47.31 $46.90 $47.30 $44.55 17,366
2021-09-30 $46.57 $46.77 $46.52 $46.68 $43.96 16,808
2021-09-29 $46.98 $46.98 $46.67 $46.67 $43.95 2,387
2021-09-28 $47.30 $47.30 $46.98 $46.98 $44.24 3,112
2021-09-27 $48.27 $48.55 $48.27 $48.43 $45.61 2,680
2021-09-24 $48.63 $48.83 $48.22 $48.83 $45.99 4,155
2021-09-23 $49.64 $49.78 $49.64 $49.68 $46.79 1,278
2021-09-22 $49.27 $49.34 $49.14 $49.14 $46.28 33,546
2021-09-21 $48.39 $48.65 $48.39 $48.43 $45.61 30,756
2021-09-20 $47.87 $48.05 $47.59 $47.91 $45.12 17,314
2021-09-17 $49.99 $50.00 $49.03 $49.11 $46.25 5,879
2021-09-16 $50.26 $50.26 $50.12 $50.16 $47.24 1,149
2021-09-15 $50.59 $50.59 $50.50 $50.59 $47.65 4,733
2021-09-14 $51.03 $51.06 $50.80 $50.80 $47.84 1,118
2021-09-13 $51.41 $51.41 $51.17 $51.20 $48.22 1,900
2021-09-10 $51.75 $51.75 $51.36 $51.36 $48.37 549
2021-09-09 $51.80 $51.83 $51.69 $51.69 $48.68 7,598
2021-09-08 $52.32 $52.48 $51.87 $51.98 $48.96 786
2021-09-07 $52.87 $52.87 $52.72 $52.72 $49.65 1,332
2021-09-03 $52.84 $52.88 $52.62 $52.80 $49.73 2,812
2021-09-02 $52.43 $52.72 $52.43 $52.68 $49.61 982
2021-09-01 $52.14 $52.27 $52.14 $52.19 $49.15 5,428
2021-08-31 $52.02 $52.06 $51.89 $52.00 $48.98 22,494
2021-08-30 $51.85 $52.15 $51.85 $52.15 $49.12 1,060
2021-08-27 $51.60 $52.14 $51.60 $52.12 $49.09 1,435
2021-08-26 $51.58 $51.82 $51.55 $51.55 $48.55 694
2021-08-25 $51.42 $51.81 $51.42 $51.81 $48.80 5,242
2021-08-24 $51.50 $51.50 $51.47 $51.47 $48.48 386
2021-08-23 $51.07 $51.39 $51.07 $51.34 $48.35 1,715
2021-08-20 $50.79 $50.87 $50.70 $50.82 $47.86 1,880
2021-08-19 $50.33 $50.78 $50.24 $50.40 $47.47 9,142
2021-08-18 $51.43 $51.56 $51.25 $51.25 $48.27 6,845
2021-08-17 $51.40 $51.45 $51.12 $51.35 $48.36 7,668
2021-08-16 $51.75 $51.89 $51.55 $51.80 $48.79 9,912
2021-08-13 $51.91 $52.15 $51.91 $52.15 $49.11 1,659
2021-08-12 $51.81 $51.81 $51.80 $51.80 $48.79 5,270
2021-08-11 $51.70 $51.90 $51.68 $51.87 $48.85 1,904
2021-08-10 $51.68 $51.76 $51.66 $51.70 $48.69 42,719
2021-08-09 $51.88 $51.88 $51.71 $51.71 $48.70 554
2021-08-06 $51.91 $51.91 $51.89 $51.91 $48.89 314
2021-08-05 $52.30 $52.30 $52.22 $52.22 $49.18 378
2021-08-04 $52.51 $52.51 $52.27 $52.27 $49.23 2,300
2021-08-03 $52.18 $52.48 $52.18 $52.48 $49.43 4,425
2021-08-02 $52.20 $52.29 $51.97 $51.97 $48.95 33,436
2021-07-30 $52.09 $52.09 $52.02 $52.02 $48.99 489
2021-07-29 $52.31 $52.31 $52.19 $52.19 $49.15 674
2021-07-28 $51.55 $51.74 $51.55 $51.67 $48.66 1,833
2021-07-27 $51.71 $51.71 $51.67 $51.67 $48.66 1,365
2021-07-26 $52.23 $52.34 $52.21 $52.21 $49.17 922
2021-07-23 $51.99 $51.99 $51.86 $51.86 $48.84 1,849
2021-07-22 $51.43 $51.43 $51.19 $51.26 $48.28 2,391
2021-07-21 $51.00 $51.12 $51.00 $51.11 $48.14 5,560
2021-07-20 $50.32 $50.46 $50.32 $50.41 $47.48 2,710
2021-07-19 $49.86 $49.86 $49.69 $49.69 $46.80 2,455
2021-07-16 $50.67 $50.86 $50.60 $50.60 $47.66 982
2021-07-15 $50.95 $51.02 $50.71 $50.88 $47.92 3,187
2021-07-14 $51.33 $51.34 $51.13 $51.20 $48.22 186,563
2021-07-13 $50.83 $51.10 $50.71 $50.78 $47.83 15,940
2021-07-12 $50.58 $50.79 $50.57 $50.61 $47.67 11,921
2021-07-09 $50.14 $50.50 $50.14 $50.50 $47.56 7,848
2021-07-08 $49.48 $49.87 $49.48 $49.67 $46.78 9,979
2021-07-07 $50.14 $50.14 $50.05 $50.14 $47.22 28,354
2021-07-06 $50.34 $50.34 $49.84 $49.94 $47.03 2,278
2021-07-02 $49.79 $50.00 $49.79 $50.00 $47.09 2,195
2021-07-01 $49.61 $49.66 $49.55 $49.66 $46.77 7,947
2021-06-30 $49.20 $49.41 $49.20 $49.41 $46.54 402
2021-06-29 $49.89 $49.89 $49.68 $49.78 $46.88 2,617
2021-06-28 $49.72 $49.74 $49.52 $49.68 $46.79 2,094
2021-06-25 $49.97 $50.00 $49.89 $49.89 $46.99 1,159
2021-06-24 $49.46 $49.60 $49.46 $49.60 $46.71 333
2021-06-23 $49.34 $49.45 $48.97 $49.01 $46.15 8,126
2021-06-22 $49.54 $49.55 $49.54 $49.55 $46.67 535
2021-06-21 $48.79 $49.20 $48.79 $49.20 $46.33 2,047
2021-06-18 $48.92 $49.00 $48.68 $48.85 $46.01 5,876
2021-06-17 $49.64 $49.64 $49.14 $49.37 $46.50 4,124
2021-06-16 $50.57 $50.82 $50.03 $50.03 $47.12 3,094
2021-06-15 $50.63 $50.63 $50.56 $50.59 $47.65 630
2021-06-14 $50.80 $50.85 $50.80 $50.85 $47.89 445
2021-06-11 $50.59 $50.59 $50.38 $50.51 $47.57 41,058
2021-06-10 $50.42 $50.49 $50.42 $50.44 $47.50 1,747
2021-06-09 $51.54 $51.60 $51.54 $51.54 $47.78 513
2021-06-08 $51.70 $51.70 $51.67 $51.67 $47.90 1,202
2021-06-07 $51.58 $51.64 $51.58 $51.64 $47.87 967
2021-06-04 $51.39 $51.55 $51.39 $51.55 $47.79 421
2021-06-03 $51.18 $51.18 $51.10 $51.10 $47.37 1,086
2021-06-02 $51.27 $51.27 $51.23 $51.23 $47.49 791
2021-06-01 $50.78 $50.97 $50.78 $50.78 $47.08 1,591
2021-05-28 $50.64 $50.71 $50.64 $50.71 $47.01 1,225
2021-05-27 $50.32 $50.32 $50.25 $50.29 $46.62 2,259
2021-05-26 $50.33 $50.33 $50.05 $50.07 $46.42 1,163
2021-05-25 $50.51 $50.51 $50.31 $50.43 $46.75 2,186
2021-05-24 $50.24 $50.44 $50.24 $50.37 $46.70 1,929
2021-05-21 $50.29 $50.32 $50.29 $50.32 $46.65 353
2021-05-20 $49.74 $50.38 $49.74 $50.38 $46.71 1,792
2021-05-19 $49.20 $49.85 $49.20 $49.62 $46.00 6,136
2021-05-18 $50.48 $50.48 $50.26 $50.26 $46.60 1,349
2021-05-17 $49.52 $49.89 $49.52 $49.77 $46.14 4,365
2021-05-14 $49.25 $49.53 $49.10 $49.53 $45.92 12,638
2021-05-13 $48.69 $48.85 $48.34 $48.75 $45.20 63,839
2021-05-12 $48.85 $48.90 $48.28 $48.28 $44.76 1,736
2021-05-11 $49.12 $49.27 $49.12 $49.18 $45.59 6,884
2021-05-10 $50.23 $50.23 $49.75 $49.81 $46.18 3,587
2021-05-07 $50.12 $50.60 $50.09 $50.57 $46.89 6,273
2021-05-06 $49.27 $49.57 $49.27 $49.54 $45.93 1,635
2021-05-05 $49.10 $49.28 $49.10 $49.25 $45.66 5,000
2021-05-04 $48.64 $48.95 $48.36 $48.57 $45.03 21,791
2021-05-03 $49.14 $49.39 $49.14 $49.32 $45.72 21,273
2021-04-30 $49.01 $49.11 $48.48 $48.48 $44.95 4,997
2021-04-29 $49.58 $49.58 $49.16 $49.44 $45.84 3,267
2021-04-28 $49.09 $49.21 $49.00 $49.12 $45.53 2,784
2021-04-27 $49.22 $49.51 $49.22 $49.51 $45.90 951
2021-04-26 $49.67 $49.73 $49.59 $49.64 $46.02 1,526
2021-04-23 $48.99 $49.40 $48.99 $49.40 $45.80 2,987
2021-04-22 $48.72 $48.72 $48.50 $48.55 $45.01 1,555
2021-04-21 $47.68 $48.22 $47.68 $48.22 $44.70 1,555
2021-04-20 $48.31 $48.31 $48.11 $48.11 $44.60 1,006
2021-04-19 $48.65 $48.68 $48.54 $48.63 $45.08 2,643
2021-04-16 $48.00 $48.34 $48.00 $48.34 $44.81 9,113
2021-04-15 $47.24 $47.48 $47.24 $47.47 $44.00 4,014
2021-04-14 $46.92 $47.23 $46.90 $46.98 $43.55 112,597
2021-04-13 $46.77 $47.19 $46.77 $47.16 $43.72 4,536
2021-04-12 $46.57 $46.62 $46.52 $46.52 $43.12 1,662
2021-04-09 $46.82 $46.82 $46.81 $46.82 $43.40 2,274
2021-04-08 $46.67 $46.76 $46.49 $46.64 $43.24 2,077
2021-04-07 $46.44 $46.44 $46.44 $46.44 $43.06 855
2021-04-06 $46.08 $46.24 $45.96 $46.23 $42.86 18,210
2021-04-05 $46.33 $46.57 $46.33 $46.44 $43.05 8,114
2021-04-01 $45.67 $45.79 $45.64 $45.79 $42.45 99,487
2021-03-31 $45.36 $45.36 $45.23 $45.23 $41.93 1,346
2021-03-30 $45.51 $45.51 $45.38 $45.47 $42.16 2,174
2021-03-29 $45.78 $45.83 $45.78 $45.82 $42.48 915
2021-03-26 $45.61 $45.91 $45.40 $45.91 $42.57 3,902
2021-03-25 $44.93 $45.42 $44.93 $45.42 $42.10 2,353
2021-03-24 $45.20 $45.20 $44.79 $44.79 $41.52 1,690
2021-03-23 $45.08 $45.08 $44.86 $44.86 $41.59 957
2021-03-22 $45.48 $45.76 $45.47 $45.62 $42.29 4,878
2021-03-19 $44.90 $45.29 $44.90 $45.26 $41.96 2,893
2021-03-18 $45.31 $45.50 $44.90 $44.90 $41.63 4,138
2021-03-17 $45.50 $46.08 $45.50 $46.08 $42.72 2,319
2021-03-16 $46.10 $46.10 $46.07 $46.07 $42.71 1,512
2021-03-15 $46.21 $46.33 $45.91 $46.31 $42.93 1,988
2021-03-12 $45.66 $46.11 $45.66 $46.11 $42.75 15,304
2021-03-11 $45.92 $46.62 $45.85 $46.44 $43.05 179,580
2021-03-10 $45.29 $45.44 $45.13 $45.38 $42.08 6,850
2021-03-09 $45.09 $45.26 $45.04 $45.10 $41.82 13,882
2021-03-08 $44.30 $44.66 $44.30 $44.36 $41.12 3,807
2021-03-05 $44.14 $44.39 $43.94 $44.39 $41.16 9,678
2021-03-04 $44.91 $45.08 $43.76 $43.96 $40.75 10,944
2021-03-03 $45.70 $45.90 $45.27 $45.44 $42.13 5,827
2021-03-02 $45.74 $46.13 $45.66 $46.02 $42.66 12,746
2021-03-01 $45.48 $45.78 $45.39 $45.62 $42.29 2,708
2021-02-26 $45.32 $45.36 $45.04 $45.17 $41.88 13,834
2021-02-25 $46.67 $46.67 $45.65 $45.67 $42.34 9,635
2021-02-24 $45.76 $46.19 $45.76 $46.19 $42.82 1,309
2021-02-23 $45.46 $45.76 $45.14 $45.76 $42.42 1,930
2021-02-22 $45.83 $46.06 $45.83 $45.89 $42.54 7,022
2021-02-19 $46.12 $46.23 $45.87 $45.89 $42.54 3,627
2021-02-18 $45.84 $46.21 $45.84 $46.18 $42.81 3,583
2021-02-17 $46.27 $46.27 $46.16 $46.21 $42.84 2,300
2021-02-16 $46.79 $46.93 $46.62 $46.62 $43.23 3,609
2021-02-12 $46.15 $46.65 $46.15 $46.61 $43.21 3,609
2021-02-11 $46.29 $46.38 $46.10 $46.13 $42.76 2,791
2021-02-10 $46.00 $46.02 $45.72 $45.84 $42.50 5,847
2021-02-09 $45.85 $45.91 $45.85 $45.87 $42.52 1,238
2021-02-08 $46.09 $46.10 $45.96 $46.00 $42.65 3,265
2021-02-05 $45.68 $45.82 $45.41 $45.66 $42.33 18,277
2021-02-04 $45.87 $46.04 $45.87 $46.03 $42.67 1,803
2021-02-03 $46.18 $46.28 $46.13 $46.28 $42.91 4,166
2021-02-02 $45.91 $45.91 $45.39 $45.83 $42.49 8,823
2021-02-01 $46.27 $46.27 $45.81 $46.14 $42.78 6,839
2021-01-29 $46.03 $46.22 $45.16 $45.35 $42.04 17,148
2021-01-28 $46.72 $47.66 $46.15 $46.15 $42.79 28,536
2021-01-27 $45.84 $49.38 $45.84 $47.75 $44.27 186,331
2021-01-26 $47.23 $47.23 $46.55 $46.59 $43.19 21,185
2021-01-25 $46.72 $46.72 $46.25 $46.70 $43.29 7,308
2021-01-22 $46.16 $46.46 $46.16 $46.33 $42.95 5,641
2021-01-21 $46.34 $46.77 $46.34 $46.71 $43.30 21,451
2021-01-20 $46.07 $46.31 $46.07 $46.29 $42.92 8,365
2021-01-19 $45.82 $45.82 $45.56 $45.56 $42.24 24,107
2021-01-15 $45.49 $45.52 $45.01 $45.19 $41.90 8,619
2021-01-14 $45.44 $45.88 $45.44 $45.82 $42.48 3,042
2021-01-13 $45.88 $45.88 $45.46 $45.50 $42.18 3,997
2021-01-12 $45.55 $45.82 $45.54 $45.75 $42.41 5,459
2021-01-11 $45.11 $45.44 $45.11 $45.38 $42.07 19,327
2021-01-08 $45.94 $46.27 $45.82 $46.08 $42.72 22,320
2021-01-07 $46.08 $46.25 $45.99 $46.06 $42.70 59,724
2021-01-06 $45.83 $46.20 $45.81 $45.94 $42.59 17,685
2021-01-05 $45.07 $45.44 $44.88 $45.42 $42.11 15,363
2021-01-04 $45.55 $45.55 $44.70 $44.85 $41.58 81,150
2020-12-31 $44.69 $44.83 $44.19 $44.29 $41.06 24,319
2020-12-30 $45.07 $45.19 $44.70 $44.82 $41.55 6,079
2020-12-29 $45.07 $45.18 $44.96 $44.98 $41.70 5,961
2020-12-28 $44.49 $44.57 $44.39 $44.39 $41.15 8,067
2020-12-24 $43.90 $44.02 $43.88 $43.89 $40.69 2,331
2020-12-23 $43.85 $44.03 $43.69 $43.91 $40.71 16,407
2020-12-22 $43.73 $43.73 $43.54 $43.58 $40.40 5,774
2020-12-21 $43.77 $43.96 $43.19 $43.89 $40.69 11,445
2020-12-18 $44.30 $44.49 $44.20 $44.45 $41.21 14,276
2020-12-17 $44.50 $44.50 $44.38 $44.46 $41.22 3,277
2020-12-16 $44.06 $44.53 $44.06 $44.39 $41.15 47,296
2020-12-15 $44.00 $44.26 $43.83 $44.18 $40.96 8,193
2020-12-14 $43.93 $43.93 $43.51 $43.51 $40.34 8,360
2020-12-11 $44.01 $44.27 $44.01 $44.16 $40.41 10,115
2020-12-10 $43.73 $44.39 $43.73 $44.39 $40.62 3,467
2020-12-09 $44.29 $44.29 $44.00 $44.10 $40.36 4,740
2020-12-08 $44.26 $44.60 $44.26 $44.58 $40.80 4,471
2020-12-07 $44.16 $44.26 $44.07 $44.07 $40.33 6,566
2020-12-04 $44.20 $44.20 $43.91 $43.91 $40.18 1,828
2020-12-03 $44.21 $44.21 $43.81 $43.90 $40.17 19,644
2020-12-02 $44.02 $44.13 $43.89 $44.13 $40.38 4,709
2020-12-01 $43.91 $44.05 $43.80 $44.05 $40.31 17,835
2020-11-30 $44.25 $44.25 $43.31 $43.31 $39.63 4,868
2020-11-27 $43.71 $44.00 $43.70 $44.00 $40.26 6,610
2020-11-25 $43.33 $43.63 $43.33 $43.61 $39.91 2,931
2020-11-24 $43.07 $43.35 $42.86 $43.26 $39.58 26,094
2020-11-23 $42.74 $42.74 $42.50 $42.71 $39.08 1,789
2020-11-20 $42.56 $42.56 $42.37 $42.50 $38.89 5,406
2020-11-19 $42.12 $42.55 $42.12 $42.55 $38.94 3,636
2020-11-18 $42.66 $42.73 $42.32 $42.32 $38.73 11,815
2020-11-17 $42.27 $42.51 $42.06 $42.38 $38.78 6,746
2020-11-16 $42.27 $42.40 $42.13 $42.31 $38.72 7,232
2020-11-13 $41.58 $41.85 $41.58 $41.85 $38.30 3,954
2020-11-12 $41.84 $41.96 $41.42 $41.42 $37.90 7,943
2020-11-11 $42.23 $42.23 $42.02 $42.05 $38.48 4,878
2020-11-10 $42.13 $42.33 $41.97 $42.05 $38.48 203,574
2020-11-09 $42.18 $42.18 $41.54 $41.56 $38.03 20,984
2020-11-06 $40.66 $40.79 $40.42 $40.79 $37.33 13,201
2020-11-05 $40.56 $40.66 $40.38 $40.51 $37.07 25,749
2020-11-04 $39.50 $39.90 $39.28 $39.75 $36.37 20,015
2020-11-03 $39.15 $39.54 $39.12 $39.53 $36.17 10,454
2020-11-02 $38.38 $38.60 $38.18 $38.22 $34.98 16,420
2020-10-30 $38.10 $38.41 $38.02 $38.09 $34.86 17,733
2020-10-29 $38.22 $38.39 $37.90 $38.08 $34.85 20,883
2020-10-28 $38.91 $39.25 $38.76 $38.86 $35.56 22,901
2020-10-27 $40.68 $40.88 $40.29 $40.32 $36.90 58,347
2020-10-26 $41.15 $41.30 $40.71 $40.85 $37.38 12,942
2020-10-23 $41.74 $41.90 $41.62 $41.80 $38.25 3,763
2020-10-22 $41.65 $41.65 $41.40 $41.60 $38.07 5,287
2020-10-21 $42.16 $42.16 $41.87 $41.87 $38.32 13,125
2020-10-20 $42.24 $42.41 $42.13 $42.19 $38.61 16,019
2020-10-19 $42.18 $42.25 $41.82 $41.93 $38.37 26,343
2020-10-16 $41.99 $42.12 $41.90 $41.99 $38.42 5,594
2020-10-15 $41.34 $41.76 $41.34 $41.75 $38.21 18,528
2020-10-14 $42.14 $42.28 $41.88 $41.97 $38.41 9,706
2020-10-13 $41.90 $41.90 $41.72 $41.82 $38.27 8,836
2020-10-12 $42.25 $42.37 $42.09 $42.32 $38.73 7,685
2020-10-09 $41.86 $42.00 $41.80 $41.97 $38.41 9,640
2020-10-08 $41.22 $41.52 $41.22 $41.41 $37.89 4,483
2020-10-07 $41.23 $41.35 $41.05 $41.31 $37.80 47,545
2020-10-06 $41.39 $41.62 $40.80 $40.84 $37.37 9,878
2020-10-05 $41.38 $41.50 $41.13 $41.50 $37.98 27,136
2020-10-02 $40.22 $40.64 $40.22 $40.64 $37.19 3,206
2020-10-01 $40.80 $41.03 $40.65 $40.88 $37.41 32,041
2020-09-30 $40.42 $40.51 $40.16 $40.16 $36.75 10,700
2020-09-29 $40.46 $40.69 $40.30 $40.40 $36.97 3,665
2020-09-28 $40.19 $40.27 $40.07 $40.19 $36.78 17,465
2020-09-25 $39.39 $39.61 $39.14 $39.61 $36.25 9,112
2020-09-24 $39.92 $39.92 $39.58 $39.68 $36.31 10,169
2020-09-23 $40.45 $40.45 $39.84 $39.88 $36.49 13,906
2020-09-22 $40.58 $40.67 $40.20 $40.50 $37.06 6,464
2020-09-21 $40.37 $40.91 $40.00 $40.33 $36.91 26,853
2020-09-18 $41.70 $41.90 $41.58 $41.72 $38.18 25,361
2020-09-17 $41.24 $41.58 $41.24 $41.58 $38.05 15,879
2020-09-16 $41.38 $41.49 $41.20 $41.20 $37.70 3,337
2020-09-15 $41.37 $41.40 $41.06 $41.07 $37.58 5,123
2020-09-14 $40.96 $41.01 $40.67 $40.77 $37.31 6,833
2020-09-11 $40.92 $40.92 $40.57 $40.57 $37.13 2,505
2020-09-10 $41.09 $41.19 $40.40 $40.40 $36.97 46,671
2020-09-09 $40.78 $40.95 $40.57 $40.80 $37.34 27,728
2020-09-08 $39.98 $40.31 $39.84 $39.93 $36.54 75,865
2020-09-04 $40.71 $40.89 $40.01 $40.69 $37.23 19,014
2020-09-03 $41.19 $41.28 $40.30 $40.30 $36.88 84,975
2020-09-02 $41.35 $41.63 $41.18 $41.63 $38.10 13,770
2020-09-01 $41.44 $41.46 $40.99 $41.18 $37.68 10,163
2020-08-31 $41.57 $41.59 $41.40 $41.47 $37.95 8,629
2020-08-28 $41.41 $41.53 $41.40 $41.48 $37.96 2,947
2020-08-27 $41.63 $41.63 $41.20 $41.20 $37.70 17,430
2020-08-26 $41.40 $41.43 $41.23 $41.41 $37.89 3,666
2020-08-25 $41.01 $41.01 $40.72 $40.93 $37.46 11,161
2020-08-24 $40.89 $40.90 $40.61 $40.70 $37.24 6,401
2020-08-21 $39.83 $40.23 $39.83 $40.17 $36.76 3,107
2020-08-20 $40.18 $40.51 $40.18 $40.46 $37.03 4,058
2020-08-19 $40.99 $40.99 $40.46 $40.46 $37.02 2,074
2020-08-18 $41.00 $41.00 $40.72 $40.86 $37.39 1,598
2020-08-17 $40.58 $40.68 $40.29 $40.68 $37.23 8,042
2020-08-14 $40.06 $40.10 $40.00 $40.00 $36.60 1,811
2020-08-13 $40.51 $40.59 $40.24 $40.27 $36.85 1,913
2020-08-12 $40.30 $40.49 $40.11 $40.32 $36.90 6,746
2020-08-11 $39.99 $40.00 $39.56 $39.56 $36.20 205,320
2020-08-10 $39.64 $39.64 $39.44 $39.44 $36.09 2,083
2020-08-07 $39.45 $39.63 $39.38 $39.53 $36.18 5,746
2020-08-06 $39.59 $39.72 $39.58 $39.65 $36.28 3,376
2020-08-05 $39.64 $40.00 $39.64 $39.72 $36.34 28,282
2020-08-04 $39.29 $39.58 $39.28 $39.51 $36.16 9,751
2020-08-03 $39.05 $39.34 $38.97 $39.22 $35.89 10,916
2020-07-31 $38.96 $39.06 $38.01 $38.42 $35.16 12,539
2020-07-30 $38.01 $38.84 $37.65 $38.66 $35.38 16,207
2020-07-29 $38.68 $38.87 $38.63 $38.87 $35.57 6,944
2020-07-28 $38.60 $38.68 $38.55 $38.55 $35.28 4,083
2020-07-27 $38.82 $39.07 $38.78 $38.97 $35.66 23,869
2020-07-24 $38.52 $38.83 $38.46 $38.68 $35.40 34,603
2020-07-23 $38.46 $38.77 $38.31 $38.36 $35.10 2,117
2020-07-22 $38.13 $38.37 $38.13 $38.36 $35.10 4,158
2020-07-21 $37.93 $37.93 $37.79 $37.82 $34.61 5,034
2020-07-20 $37.48 $37.63 $37.48 $37.63 $34.44 972
2020-07-17 $37.19 $37.30 $37.19 $37.26 $34.10 1,300
2020-07-16 $36.98 $37.13 $36.82 $36.91 $33.78 3,559
2020-07-15 $37.12 $37.17 $36.97 $37.02 $33.88 3,400
2020-07-14 $36.37 $36.89 $36.37 $36.89 $33.76 2,595
2020-07-13 $36.35 $36.71 $36.11 $36.11 $33.04 11,711
2020-07-10 $35.76 $35.82 $35.65 $35.82 $32.78 2,900
2020-07-09 $36.08 $36.22 $35.69 $35.84 $32.80 7,410
2020-07-08 $36.05 $36.09 $35.95 $36.09 $33.03 1,700
2020-07-07 $36.58 $36.58 $35.88 $35.88 $32.83 20,101
2020-07-06 $36.91 $37.00 $36.77 $36.84 $33.71 8,887
2020-07-02 $36.33 $36.36 $35.99 $35.99 $32.93 4,557
2020-07-01 $35.92 $35.99 $35.64 $35.99 $32.93 71,765
2020-06-30 $34.84 $35.91 $34.84 $35.80 $32.76 4,838
2020-06-29 $35.77 $35.87 $35.72 $35.72 $32.69 2,402
2020-06-26 $35.52 $35.74 $35.51 $35.53 $32.51 2,400
2020-06-25 $35.09 $36.00 $35.08 $36.00 $32.94 6,766
2020-06-24 $35.75 $35.75 $35.41 $35.46 $32.45 3,000
2020-06-23 $36.28 $36.28 $36.08 $36.08 $33.02 11,900
2020-06-22 $35.63 $35.85 $35.63 $35.85 $32.81 4,277
2020-06-19 $36.16 $36.19 $35.60 $35.64 $32.61 7,400
2020-06-18 $35.88 $35.88 $35.69 $35.80 $32.76 5,579
2020-06-17 $36.11 $36.15 $35.95 $36.14 $33.07 8,500
2020-06-16 $36.36 $36.58 $35.92 $36.05 $32.99 70,871
2020-06-15 $34.98 $35.78 $34.98 $35.63 $32.61 7,786
2020-06-12 $36.72 $36.74 $35.59 $36.23 $32.49 21,473
2020-06-11 $36.42 $36.42 $34.92 $35.09 $31.47 175,100
2020-06-10 $37.78 $37.84 $37.43 $37.60 $33.72 5,080
2020-06-09 $37.73 $38.11 $37.73 $37.81 $33.90 2,303
2020-06-08 $38.16 $38.70 $38.15 $38.70 $34.70 5,329
2020-06-05 $38.03 $38.38 $37.95 $38.17 $34.23 4,774
2020-06-04 $37.50 $38.18 $37.50 $37.86 $33.95 26,350
2020-06-03 $37.25 $37.72 $37.25 $37.46 $33.59 9,100
2020-06-02 $36.89 $36.92 $36.74 $36.92 $33.11 12,111
2020-06-01 $36.05 $36.60 $36.05 $36.60 $32.82 18,482
2020-05-29 $35.65 $35.89 $35.65 $35.87 $32.17 3,388
2020-05-28 $35.78 $36.20 $35.78 $35.92 $32.21 7,885
2020-05-27 $35.31 $35.64 $35.15 $35.39 $31.73 11,746
2020-05-26 $34.73 $34.86 $34.67 $34.80 $31.21 6,074
2020-05-22 $33.37 $33.77 $33.37 $33.77 $30.28 20,060
2020-05-21 $33.91 $33.95 $33.34 $33.52 $30.06 11,607
2020-05-20 $33.70 $33.76 $33.56 $33.74 $30.26 4,600
2020-05-19 $33.17 $33.32 $33.07 $33.07 $29.65 3,400
2020-05-18 $32.52 $33.03 $32.52 $32.98 $29.57 15,600
2020-05-15 $31.44 $31.44 $31.14 $31.30 $28.07 4,736
2020-05-14 $30.94 $31.42 $30.94 $31.37 $28.13 5,045
2020-05-13 $32.25 $32.35 $31.63 $31.70 $28.43 155,060
2020-05-12 $32.58 $32.58 $32.21 $32.21 $28.88 1,200
2020-05-11 $32.54 $32.85 $32.47 $32.85 $29.46 3,453
2020-05-08 $32.62 $32.77 $32.58 $32.69 $29.31 1,966
2020-05-07 $32.45 $32.45 $32.21 $32.21 $28.88 4,500
2020-05-06 $31.97 $31.99 $31.82 $31.84 $28.55 2,400
2020-05-05 $32.02 $32.02 $31.66 $31.79 $28.51 6,221
2020-05-04 $32.03 $32.05 $31.89 $32.05 $28.74 13,400
2020-05-01 $32.76 $32.76 $32.35 $32.43 $29.08 7,457
2020-04-30 $33.13 $33.22 $32.77 $33.09 $29.67 6,435
2020-04-29 $32.97 $33.26 $32.90 $33.19 $29.76 4,454
2020-04-28 $32.23 $32.23 $31.79 $31.84 $28.55 2,080
2020-04-27 $31.18 $31.31 $31.18 $31.24 $28.01 1,422
2020-04-24 $30.88 $31.29 $30.61 $31.29 $28.06 16,248
2020-04-23 $30.93 $30.93 $30.30 $30.44 $27.30 11,157
2020-04-22 $30.38 $30.53 $30.31 $30.53 $27.38 16,000
2020-04-21 $29.73 $29.81 $29.56 $29.81 $26.73 3,600
2020-04-20 $30.38 $30.72 $30.26 $30.36 $27.22 15,653
2020-04-17 $30.64 $30.79 $30.43 $30.79 $27.61 29,388
2020-04-16 $30.03 $30.24 $29.45 $29.85 $26.77 30,386
2020-04-15 $30.06 $30.31 $30.06 $30.18 $27.06 4,100
2020-04-14 $31.74 $31.74 $31.55 $31.62 $28.35 5,700
2020-04-13 $30.99 $31.13 $30.60 $30.78 $27.60 20,013
2020-04-09 $31.03 $31.15 $30.84 $31.10 $27.89 5,723
2020-04-08 $30.36 $30.60 $30.36 $30.60 $27.44 3,300
2020-04-07 $30.77 $30.77 $30.20 $30.23 $27.11 5,700
2020-04-06 $29.15 $29.44 $29.15 $29.44 $26.40 2,902
2020-04-03 $28.35 $28.52 $28.35 $28.52 $25.57 1,700
2020-04-02 $28.82 $29.04 $28.56 $29.02 $26.02 3,000
2020-04-01 $28.49 $28.67 $28.19 $28.34 $25.41 95,629
2020-03-31 $29.50 $29.50 $29.18 $29.25 $26.23 1,900
2020-03-30 $28.14 $28.69 $28.14 $28.69 $25.73 6,100
2020-03-27 $27.98 $28.53 $27.98 $28.13 $25.22 13,862
2020-03-26 $29.08 $29.47 $28.93 $29.43 $26.39 13,500
2020-03-25 $27.49 $28.67 $27.49 $28.24 $25.32 8,207
2020-03-24 $26.73 $26.93 $26.21 $26.84 $24.07 3,598
2020-03-23 $25.26 $25.39 $24.97 $25.06 $22.47 97,803
2020-03-20 $26.24 $26.27 $25.64 $25.64 $22.99 3,433
2020-03-19 $25.36 $26.16 $25.01 $25.96 $23.28 6,788
2020-03-18 $25.94 $26.20 $24.67 $26.20 $23.49 21,254
2020-03-17 $26.22 $26.86 $25.78 $26.86 $24.09 9,586
2020-03-16 $27.84 $27.84 $26.08 $26.38 $23.66 4,831
2020-03-13 $28.87 $29.23 $27.67 $29.23 $26.21 14,136
2020-03-12 $29.29 $29.29 $27.62 $27.62 $24.77 11,783
2020-03-11 $32.00 $32.00 $30.90 $31.18 $27.96 9,700
2020-03-10 $33.35 $33.35 $32.01 $32.86 $29.47 3,782
2020-03-09 $33.10 $33.10 $32.01 $32.01 $28.70 2,882
2020-03-06 $34.58 $34.85 $34.48 $34.85 $31.25 13,933
2020-03-05 $35.20 $35.20 $35.20 $35.20 $31.56 193
2020-03-04 $36.08 $36.70 $36.06 $36.70 $32.91 11,100
2020-03-03 $36.56 $36.56 $35.83 $35.83 $32.13 6,023
2020-03-02 $35.44 $36.21 $35.44 $36.19 $32.45 35,836
2020-02-28 $34.97 $35.62 $34.73 $35.62 $31.94 7,689
2020-02-27 $35.94 $36.26 $35.52 $35.52 $31.85 8,400
2020-02-26 $36.37 $36.71 $36.16 $36.41 $32.65 22,465
2020-02-25 $36.20 $36.20 $35.72 $35.74 $32.05 4,300
2020-02-24 $36.72 $36.81 $36.57 $36.57 $32.79 6,199
2020-02-21 $38.08 $38.12 $38.06 $38.07 $34.14 2,567
2020-02-20 $38.25 $38.25 $38.05 $38.16 $34.22 17,700
2020-02-19 $38.26 $38.30 $38.16 $38.26 $34.31 2,300
2020-02-18 $37.98 $38.07 $37.95 $38.00 $34.08 1,911
2020-02-14 $38.94 $38.96 $38.89 $38.91 $34.89 6,200
2020-02-13 $38.96 $39.02 $38.82 $38.95 $34.93 272,400
2020-02-12 $39.45 $39.56 $39.40 $39.53 $35.45 4,373
2020-02-11 $39.93 $39.93 $39.65 $39.69 $35.59 1,782
2020-02-10 $39.19 $39.35 $39.19 $39.35 $35.29 16,900
2020-02-07 $39.16 $39.19 $39.05 $39.05 $35.02 4,531
2020-02-06 $39.18 $39.49 $39.12 $39.49 $35.41 3,170
2020-02-05 $39.12 $39.26 $38.93 $39.26 $35.21 17,544
2020-02-04 $38.32 $38.51 $38.32 $38.51 $34.53 2,100
2020-02-03 $37.89 $38.10 $37.89 $37.89 $33.98 20,470
2020-01-31 $37.95 $37.95 $37.83 $37.85 $33.94 3,200
2020-01-30 $38.14 $38.40 $38.14 $38.40 $34.43 1,365
2020-01-29 $38.22 $38.25 $37.90 $37.90 $33.99 1,875
2020-01-28 $37.72 $38.23 $37.72 $38.14 $34.20 4,434
2020-01-27 $37.55 $37.73 $37.53 $37.73 $33.83 8,833
2020-01-24 $38.55 $38.55 $38.29 $38.29 $34.34 1,200
2020-01-23 $38.61 $38.81 $38.53 $38.81 $34.80 1,600
2020-01-22 $38.81 $38.86 $38.79 $38.86 $34.85 553
2020-01-21 $38.95 $39.03 $38.90 $39.03 $35.00 2,800
2020-01-17 $39.15 $39.21 $38.95 $39.21 $35.16 2,694
2020-01-16 $38.83 $38.91 $38.83 $38.88 $34.86 2,100
2020-01-15 $38.60 $38.60 $38.58 $38.58 $34.60 600
2020-01-14 $38.25 $38.55 $38.25 $38.35 $34.39 5,694
2020-01-13 $38.34 $38.49 $38.25 $38.46 $34.49 5,036
2020-01-10 $37.97 $38.22 $37.97 $38.07 $34.14 1,700
2020-01-09 $37.94 $37.94 $37.94 $37.94 $34.02 635
2020-01-08 $37.99 $38.12 $37.88 $38.03 $34.10 5,600
2020-01-07 $37.97 $38.15 $37.97 $37.99 $34.07 2,378
2020-01-06 $38.36 $38.44 $38.36 $38.43 $34.46 17,400
2020-01-03 $38.03 $38.06 $38.03 $38.06 $34.13 302
2020-01-02 $38.44 $38.44 $38.34 $38.34 $34.38 987
2019-12-31 $37.80 $38.10 $37.80 $38.10 $34.17 4,334
2019-12-30 $37.85 $37.93 $37.82 $37.85 $33.94 4,900
2019-12-27 $37.94 $38.03 $37.93 $38.03 $34.10 2,400
2019-12-26 $37.75 $37.83 $37.75 $37.79 $33.89 2,500
2019-12-24 $37.77 $37.77 $37.35 $37.62 $33.73 3,429
2019-12-23 $37.59 $37.64 $37.59 $37.61 $33.73 2,100
2019-12-20 $37.54 $37.55 $37.53 $37.53 $33.65 2,500
2019-12-19 $37.39 $37.49 $37.39 $37.49 $33.62 6,600
2019-12-18 $37.20 $37.24 $37.20 $37.24 $33.39 800
2019-12-17 $37.48 $37.48 $37.23 $37.23 $33.38 1,900
2019-12-16 $37.12 $37.21 $37.09 $37.09 $33.26 1,750
2019-12-13 $37.55 $37.55 $37.42 $37.51 $33.05 6,918
2019-12-12 $37.21 $37.37 $37.09 $37.35 $32.91 9,900
2019-12-11 $37.03 $37.06 $36.91 $37.06 $32.65 4,915
2019-12-10 $36.88 $37.00 $36.88 $36.89 $32.50 1,780
2019-12-09 $36.93 $36.93 $36.85 $36.87 $32.49 3,625
2019-12-06 $37.13 $37.24 $36.89 $36.96 $32.57 4,761
2019-12-05 $36.98 $36.98 $36.81 $36.95 $32.56 2,918
2019-12-04 $36.86 $36.95 $36.86 $36.91 $32.52 1,000
2019-12-03 $36.58 $36.65 $36.49 $36.65 $32.29 1,683
2019-12-02 $36.85 $36.85 $36.62 $36.73 $32.36 4,800
2019-11-29 $36.80 $36.80 $36.67 $36.73 $32.36 722
2019-11-27 $37.01 $37.01 $37.00 $37.00 $32.60 119
2019-11-26 $37.02 $37.04 $36.89 $37.00 $32.60 2,848
2019-11-25 $37.06 $37.06 $36.96 $37.05 $32.65 10,900
2019-11-22 $36.83 $36.83 $36.83 $36.83 $32.45 184
2019-11-21 $36.91 $36.91 $36.78 $36.78 $32.41 13,300
2019-11-20 $36.97 $36.97 $36.97 $36.97 $32.57 294
2019-11-19 $37.40 $37.40 $37.05 $37.05 $32.65 1,908
2019-11-18 $37.27 $37.59 $37.25 $37.38 $32.94 8,899
2019-11-15 $37.16 $37.39 $37.16 $37.30 $32.87 4,572
2019-11-14 $37.05 $37.22 $36.88 $37.04 $32.64 1,097
2019-11-13 $37.31 $37.47 $37.28 $37.28 $32.85 71,100
2019-11-12 $37.60 $37.60 $37.50 $37.50 $33.04 400
2019-11-11 $37.49 $37.49 $37.49 $37.49 $33.03 723
2019-11-08 $37.49 $37.57 $37.49 $37.57 $33.10 600
2019-11-07 $37.73 $37.73 $37.59 $37.59 $33.12 3,240
2019-11-06 $37.61 $37.61 $37.42 $37.46 $33.01 2,946
2019-11-05 $37.67 $37.76 $37.62 $37.75 $33.26 10,600
2019-11-04 $37.81 $37.81 $37.74 $37.74 $33.25 824
2019-11-01 $37.27 $37.55 $37.27 $37.55 $33.09 7,000
2019-10-31 $37.24 $37.41 $37.02 $37.08 $32.67 1,654
2019-10-30 $37.10 $37.60 $37.10 $37.60 $33.13 308
2019-10-29 $36.93 $37.17 $36.93 $37.09 $32.68 2,600
2019-10-28 $37.09 $37.15 $37.09 $37.13 $32.72 1,000
2019-10-25 $37.06 $37.06 $36.88 $36.95 $32.56 2,868
2019-10-24 $37.14 $37.39 $36.97 $36.97 $32.57 7,936
2019-10-23 $38.03 $38.08 $37.99 $38.03 $33.51 14,100
2019-10-22 $37.95 $37.95 $37.72 $37.75 $33.26 6,306
2019-10-21 $38.06 $38.06 $37.91 $37.96 $33.45 14,284
2019-10-18 $37.60 $37.70 $37.55 $37.69 $33.21 22,123
2019-10-17 $37.85 $37.85 $37.31 $37.43 $32.98 61,548
2019-10-16 $37.14 $37.14 $37.04 $37.04 $32.64 1,985
2019-10-15 $36.75 $37.05 $36.75 $37.05 $32.65 900
2019-10-14 $36.68 $36.68 $36.59 $36.62 $32.27 8,900
2019-10-11 $36.92 $37.13 $36.80 $36.81 $32.43 9,636
2019-10-10 $36.25 $36.25 $36.09 $36.14 $31.84 5,900
2019-10-09 $35.88 $35.93 $35.80 $35.93 $31.66 2,737
2019-10-08 $35.57 $35.71 $35.52 $35.54 $31.31 3,500
2019-10-07 $35.75 $35.84 $35.75 $35.75 $31.50 3,700
2019-10-04 $35.49 $35.58 $35.49 $35.58 $31.35 3,900
2019-10-03 $35.22 $35.34 $35.00 $35.27 $31.08 9,373
2019-10-02 $35.61 $35.62 $35.34 $35.41 $31.20 3,600
2019-10-01 $36.11 $36.16 $36.02 $36.12 $31.83 14,400
2019-09-30 $36.56 $36.63 $36.38 $36.38 $32.05 4,325
2019-09-27 $36.21 $36.58 $36.21 $36.38 $32.05 3,600
2019-09-26 $36.03 $36.07 $35.99 $36.03 $31.75 15,600
2019-09-25 $35.84 $36.02 $35.84 $35.98 $31.70 5,900
2019-09-24 $36.48 $36.73 $36.20 $36.23 $31.92 4,265
2019-09-23 $36.63 $36.63 $36.32 $36.51 $32.17 600
2019-09-20 $36.91 $37.15 $36.84 $36.92 $32.53 6,276
2019-09-19 $37.36 $37.36 $37.13 $37.14 $32.72 2,000
2019-09-18 $37.06 $37.07 $36.85 $37.03 $32.63 9,000
2019-09-17 $37.42 $37.42 $37.42 $37.42 $32.97 184
2019-09-16 $37.40 $37.40 $37.32 $37.36 $32.92 500
2019-09-13 $37.45 $37.45 $37.44 $37.45 $33.00 1,700
2019-09-12 $37.07 $37.51 $37.07 $37.48 $33.02 3,100
2019-09-11 $36.74 $36.83 $36.71 $36.83 $32.45 3,500
2019-09-10 $36.76 $36.92 $36.75 $36.87 $32.49 6,884
2019-09-09 $36.75 $36.78 $36.70 $36.78 $32.41 3,500
2019-09-06 $36.60 $36.60 $36.54 $36.54 $32.20 5,404
2019-09-05 $36.36 $36.40 $36.32 $36.32 $32.00 1,347
2019-09-04 $35.85 $36.02 $35.84 $35.98 $31.70 1,400
2019-09-03 $35.29 $35.29 $35.20 $35.20 $31.02 12,700
2019-08-30 $35.72 $35.76 $35.57 $35.57 $31.34 24,300
2019-08-29 $35.60 $35.60 $35.40 $35.40 $31.19 2,999
2019-08-28 $34.89 $34.96 $34.89 $34.96 $30.80 413
2019-08-27 $35.48 $35.48 $35.29 $35.41 $31.20 2,863
2019-08-26 $35.53 $35.53 $35.46 $35.46 $31.24 620
2019-08-23 $35.68 $35.75 $35.35 $35.35 $31.15 817
2019-08-22 $35.81 $35.97 $35.81 $35.90 $31.63 2,228
2019-08-21 $36.01 $36.05 $36.01 $36.03 $31.75 537
2019-08-20 $35.65 $35.70 $35.58 $35.58 $31.35 2,252
2019-08-19 $36.02 $36.19 $36.02 $36.08 $31.79 889
2019-08-16 $35.28 $35.77 $35.20 $35.61 $31.38 1,027
2019-08-15 $35.11 $35.11 $35.00 $35.08 $30.91 2,677
2019-08-14 $35.65 $35.65 $35.22 $35.22 $31.03 4,192
2019-08-13 $35.76 $36.38 $35.76 $36.38 $32.05 942
2019-08-12 $36.32 $36.32 $36.06 $36.06 $31.77 6,168
2019-08-09 $36.61 $36.71 $36.47 $36.71 $32.35 4,431
2019-08-08 $36.43 $36.59 $36.39 $36.39 $32.06 7,377
2019-08-07 $35.88 $36.20 $35.74 $36.16 $31.86 9,038
2019-08-06 $36.18 $36.31 $35.99 $36.25 $31.94 12,982
2019-08-05 $35.86 $35.86 $35.80 $35.83 $31.57 2,486
2019-08-02 $36.34 $36.34 $36.04 $36.20 $31.90 2,522
2019-08-01 $36.41 $36.49 $36.07 $36.11 $31.82 7,561
2019-07-31 $36.93 $36.94 $36.21 $36.48 $32.14 17,462
2019-07-30 $36.70 $36.83 $36.58 $36.58 $32.23 2,959
2019-07-29 $37.25 $37.25 $37.16 $37.17 $32.75 1,217
2019-07-26 $37.14 $37.33 $37.07 $37.29 $32.86 76,702
2019-07-25 $37.22 $37.48 $37.21 $37.29 $32.86 17,159
2019-07-24 $37.07 $37.15 $37.07 $37.15 $32.73 2,010
2019-07-23 $37.18 $37.18 $37.12 $37.12 $32.71 554
2019-07-22 $36.73 $36.80 $36.73 $36.78 $32.41 1,195
2019-07-19 $36.75 $36.75 $36.71 $36.72 $32.35 2,048
2019-07-18 $36.77 $36.77 $36.49 $36.75 $32.38 921
2019-07-17 $37.03 $37.17 $36.94 $37.09 $32.68 5,775
2019-07-16 $37.34 $37.43 $37.23 $37.27 $32.84 439
2019-07-15 $37.32 $37.37 $37.32 $37.37 $32.93 4,648
2019-07-12 $37.09 $37.20 $37.01 $37.20 $32.78 2,845
2019-07-11 $37.11 $37.12 $36.96 $37.06 $32.65 874
2019-07-10 $37.22 $37.23 $37.13 $37.13 $32.72 5,749
2019-07-09 $36.95 $37.07 $36.95 $37.01 $32.61 10,851
2019-07-08 $37.46 $37.47 $37.33 $37.35 $32.91 24,142
2019-07-05 $37.62 $37.74 $37.47 $37.61 $33.14 5,986
2019-07-03 $37.85 $37.92 $37.82 $37.91 $33.40 1,726
2019-07-02 $37.70 $37.75 $37.52 $37.75 $33.26 8,895
2019-07-01 $37.94 $38.06 $37.65 $37.80 $33.31 89,349
2019-06-28 $37.46 $37.60 $37.35 $37.60 $33.13 17,540
2019-06-27 $37.37 $37.43 $37.36 $37.42 $32.97 4,592
2019-06-26 $37.51 $37.60 $37.47 $37.47 $33.02 1,097
2019-06-25 $37.27 $37.27 $37.09 $37.09 $32.68 3,614
2019-06-24 $37.21 $37.23 $37.14 $37.23 $32.80 10,844
2019-06-21 $37.22 $37.35 $37.17 $37.33 $32.89 15,654
2019-06-20 $37.32 $37.33 $37.29 $37.30 $32.87 1,546
2019-06-19 $36.94 $37.11 $36.88 $37.09 $32.68 4,440
2019-06-18 $36.55 $36.82 $36.55 $36.71 $32.35 6,569
2019-06-17 $36.58 $36.58 $36.15 $36.18 $31.88 9,811
2019-06-14 $38.11 $38.11 $37.74 $37.83 $31.99 4,660
2019-06-13 $38.48 $38.53 $38.19 $38.45 $32.52 166,126
2019-06-12 $38.25 $38.25 $38.25 $38.25 $32.35 171
2019-06-11 $38.58 $38.68 $38.54 $38.54 $32.59 2,699
2019-06-10 $37.91 $37.91 $37.78 $37.80 $31.97 1,935
2019-06-07 $37.67 $37.80 $37.56 $37.56 $31.76 4,842
2019-06-06 $37.16 $37.18 $36.98 $37.18 $31.44 2,800
2019-06-05 $37.20 $37.20 $36.93 $37.02 $31.31 1,978
2019-06-04 $37.19 $37.19 $37.13 $37.18 $31.44 2,020
2019-06-03 $36.49 $36.74 $36.49 $36.74 $31.07 1,036
2019-05-31 $36.37 $36.68 $36.35 $36.68 $31.02 9,541
2019-05-30 $36.50 $36.89 $36.37 $36.78 $31.10 21,203
2019-05-29 $36.49 $36.70 $36.49 $36.70 $31.04 849
2019-05-28 $37.26 $37.36 $37.00 $37.00 $31.29 11,265
2019-05-24 $37.63 $37.63 $37.41 $37.60 $31.80 1,687
2019-05-23 $37.48 $37.48 $37.02 $37.03 $31.32 4,090
2019-05-22 $37.99 $38.03 $37.87 $37.87 $32.03 3,870
2019-05-21 $37.77 $37.98 $37.77 $37.86 $32.02 3,536
2019-05-20 $37.51 $37.60 $37.38 $37.59 $31.79 3,252
2019-05-17 $37.44 $37.80 $37.44 $37.61 $31.81 3,058
2019-05-16 $37.34 $37.76 $37.34 $37.76 $31.93 1,858
2019-05-15 $36.74 $37.01 $36.74 $37.01 $31.30 1,019
2019-05-14 $36.82 $37.03 $36.73 $37.03 $31.32 852
2019-05-13 $36.71 $36.82 $36.59 $36.78 $31.10 107,418
2019-05-10 $37.44 $37.75 $37.34 $37.75 $31.92 6,126
2019-05-09 $37.16 $37.39 $37.16 $37.37 $31.60 2,250
2019-05-08 $37.44 $37.61 $37.44 $37.52 $31.73 9,159
2019-05-07 $37.85 $37.85 $37.56 $37.56 $31.76 2,200
2019-05-06 $37.92 $38.25 $37.87 $38.24 $32.34 4,986
2019-05-03 $38.53 $38.69 $38.53 $38.69 $32.72 3,842
2019-05-02 $38.45 $38.45 $38.45 $38.45 $32.52 562
2019-05-01 $39.14 $39.15 $38.76 $38.76 $32.78 107,849
2019-04-30 $39.00 $39.21 $38.88 $39.09 $33.06 7,155
2019-04-29 $39.26 $39.39 $39.26 $39.39 $33.31 2,560
2019-04-26 $39.42 $39.46 $39.34 $39.45 $33.36 29,380
2019-04-25 $39.49 $39.52 $39.44 $39.52 $33.42 1,836
2019-04-24 $40.03 $40.03 $39.95 $39.95 $33.78 1,695
2019-04-23 $40.15 $40.29 $40.08 $40.29 $34.07 1,596
2019-04-22 $40.38 $40.49 $40.25 $40.30 $34.08 6,200
2019-04-18 $40.33 $40.37 $40.20 $40.37 $34.14 3,359
2019-04-17 $40.46 $40.46 $40.16 $40.28 $34.06 4,100
2019-04-16 $40.33 $40.33 $40.22 $40.28 $34.06 2,759
2019-04-15 $40.57 $40.65 $40.33 $40.38 $34.15 6,031
2019-04-12 $40.78 $40.92 $40.78 $40.92 $34.60 20,339
2019-04-11 $40.54 $40.63 $40.42 $40.49 $34.24 125,255
2019-04-10 $40.42 $40.62 $40.40 $40.54 $34.28 21,365
2019-04-09 $40.42 $40.42 $40.30 $40.30 $34.08 345
2019-04-08 $40.62 $40.67 $40.51 $40.58 $34.32 9,532
2019-04-05 $40.62 $40.72 $40.60 $40.72 $34.44 23,034
2019-04-04 $40.37 $40.49 $40.34 $40.46 $34.22 9,800
2019-04-03 $40.44 $40.58 $40.37 $40.51 $34.26 21,527
2019-04-02 $39.80 $39.91 $39.70 $39.91 $33.75 2,456
2019-04-01 $39.41 $39.51 $39.25 $39.32 $33.25 134,295
2019-03-29 $38.63 $38.70 $38.54 $38.70 $32.73 24,454
2019-03-28 $38.64 $38.64 $38.23 $38.33 $32.41 48,708
2019-03-27 $38.81 $38.89 $38.55 $38.78 $32.80 320,372
2019-03-26 $38.75 $38.76 $38.70 $38.70 $32.73 2,009
2019-03-25 $38.94 $38.94 $38.71 $38.78 $32.80 10,464
2019-03-22 $39.50 $39.50 $38.97 $39.01 $32.99 1,119
2019-03-21 $40.29 $40.34 $40.17 $40.17 $33.97 1,620
2019-03-20 $40.35 $40.57 $40.17 $40.57 $34.31 6,084
2019-03-19 $40.76 $40.78 $40.47 $40.47 $34.22 6,824
2019-03-18 $40.41 $40.41 $40.24 $40.35 $34.12 1,477
2019-03-15 $40.11 $40.11 $40.11 $40.11 $33.92 2,864
2019-03-14 $39.73 $39.74 $39.73 $39.74 $33.61 294
2019-03-13 $39.12 $39.27 $39.02 $39.27 $33.21 2,978
2019-03-12 $38.98 $39.16 $38.98 $39.16 $33.12 532
2019-03-11 $38.65 $38.96 $38.64 $38.91 $32.91 1,884
2019-03-08 $38.06 $38.50 $38.06 $38.41 $32.48 2,002
2019-03-07 $38.59 $38.59 $38.27 $38.27 $32.36 2,635
2019-03-06 $39.08 $39.15 $38.94 $39.11 $33.07 6,652
2019-03-05 $39.26 $39.42 $39.26 $39.42 $33.34 1,609
2019-03-04 $39.73 $39.73 $39.50 $39.54 $33.44 2,163
2019-03-01 $39.56 $39.69 $39.54 $39.66 $33.54 3,817
2019-02-28 $38.93 $38.99 $38.71 $38.71 $32.74 7,676
2019-02-27 $39.24 $39.25 $39.07 $39.18 $33.13 74,511
2019-02-26 $39.33 $39.33 $39.17 $39.17 $33.13 23,497
2019-02-25 $38.95 $38.96 $38.84 $38.84 $32.85 1,866
2019-02-22 $38.58 $38.69 $38.58 $38.63 $32.67 1,507
2019-02-21 $38.46 $38.64 $38.46 $38.64 $32.68 2,391
2019-02-20 $38.83 $39.00 $38.59 $38.86 $32.86 108,131
2019-02-19 $38.65 $38.86 $38.54 $38.75 $32.77 99,537
2019-02-15 $38.52 $38.61 $38.44 $38.61 $32.65 1,939
2019-02-14 $38.61 $38.74 $38.42 $38.74 $32.76 3,182
2019-02-13 $38.58 $38.58 $38.33 $38.47 $32.53 1,659
2019-02-12 $38.38 $38.38 $38.20 $38.35 $32.43 2,323
2019-02-11 $38.41 $38.41 $38.34 $38.34 $32.42 892
2019-02-08 $38.40 $38.40 $38.26 $38.30 $32.39 6,636
2019-02-07 $38.59 $38.59 $38.30 $38.37 $32.45 1,514
2019-02-06 $38.93 $39.04 $38.62 $38.90 $32.90 16,209
2019-02-05 $38.59 $38.70 $38.57 $38.67 $32.70 4,083
2019-02-04 $38.11 $38.30 $38.11 $38.25 $32.35 2,231
2019-02-01 $38.26 $38.26 $38.01 $38.01 $32.14 218
2019-01-31 $38.04 $38.31 $38.04 $38.11 $32.23 4,095
2019-01-30 $38.42 $39.04 $38.42 $38.75 $32.77 5,976
2019-01-29 $38.61 $38.79 $38.61 $38.79 $32.80 4,055
2019-01-28 $38.47 $38.53 $38.47 $38.53 $32.58 1,450
2019-01-25 $38.46 $38.90 $38.46 $38.86 $32.86 1,429
2019-01-24 $37.91 $37.97 $37.91 $37.97 $32.11 726
2019-01-23 $38.00 $38.08 $37.85 $37.86 $32.02 1,859
2019-01-22 $37.88 $37.90 $37.71 $37.71 $31.89 2,797
2019-01-18 $38.00 $38.00 $37.96 $37.96 $32.10 607
2019-01-17 $37.64 $37.79 $37.64 $37.70 $31.88 833
2019-01-16 $37.63 $37.63 $37.38 $37.38 $31.61 4,102
2019-01-15 $37.20 $37.28 $37.17 $37.28 $31.53 3,359
2019-01-14 $37.32 $37.33 $37.21 $37.21 $31.47 867
2019-01-11 $37.46 $37.52 $37.35 $37.35 $31.59 23,578
2019-01-10 $37.68 $37.71 $37.57 $37.71 $31.89 1,283
2019-01-09 $37.70 $37.89 $37.70 $37.86 $32.02 3,111
2019-01-08 $37.17 $37.26 $37.17 $37.24 $31.49 1,511
2019-01-07 $36.51 $36.81 $36.51 $36.69 $31.03 3,835
2019-01-04 $35.86 $36.43 $35.86 $36.39 $30.77 14,434
2019-01-03 $35.39 $35.39 $35.06 $35.16 $29.73 24,648
2019-01-02 $35.43 $35.44 $35.35 $35.41 $29.95 3,287
2018-12-31 $35.91 $35.91 $35.37 $35.55 $30.06 2,032
2018-12-28 $35.28 $35.45 $35.17 $35.40 $29.93 5,033
2018-12-27 $34.66 $35.09 $34.66 $35.09 $29.67 15,822
2018-12-26 $34.14 $34.83 $34.14 $34.83 $29.45 6,379
2018-12-24 $34.98 $34.98 $34.17 $34.19 $28.91 6,925
2018-12-21 $35.24 $35.25 $34.52 $34.52 $29.19 12,339
2018-12-20 $35.68 $35.90 $35.35 $35.38 $29.92 18,184
2018-12-19 $36.33 $36.46 $35.59 $35.75 $30.23 7,644
2018-12-18 $35.92 $35.92 $35.64 $35.67 $30.17 9,181
2018-12-17 $35.94 $35.97 $35.54 $35.66 $30.15 11,085
2018-12-14 $35.86 $36.16 $35.86 $35.95 $30.40 5,120
2018-12-13 $36.30 $36.42 $36.17 $36.32 $30.71 4,427
2018-12-12 $36.39 $36.71 $36.39 $36.56 $30.91 5,508
2018-12-11 $35.19 $35.52 $35.19 $35.42 $29.95 8,687
2018-12-10 $35.15 $35.28 $35.13 $35.23 $29.79 4,306
2018-12-07 $35.69 $35.98 $35.28 $35.37 $29.90 15,997
2018-12-06 $35.62 $35.65 $34.73 $35.65 $30.14 74,745
2018-12-04 $36.08 $36.08 $35.51 $35.51 $30.02 1,379
2018-12-03 $36.83 $36.90 $36.58 $36.72 $31.05 4,438
2018-11-30 $35.80 $35.85 $35.80 $35.85 $30.31 1,457
2018-11-29 $36.25 $36.45 $36.17 $36.18 $30.59 16,386
2018-11-28 $35.69 $36.33 $35.67 $36.32 $30.71 3,891
2018-11-27 $35.80 $35.99 $35.72 $35.99 $30.43 8,806
2018-11-26 $36.36 $36.47 $36.25 $36.46 $30.83 12,269
2018-11-23 $36.00 $36.25 $36.00 $36.25 $30.65 2,694
2018-11-21 $36.67 $36.82 $36.53 $36.72 $31.05 10,146
2018-11-20 $36.66 $36.69 $36.26 $36.29 $30.68 8,387
2018-11-19 $37.72 $37.72 $37.72 $37.72 $31.89 504
2018-11-16 $37.47 $37.72 $37.47 $37.72 $31.89 1,933
2018-11-15 $37.07 $37.36 $36.94 $37.21 $31.46 2,989
2018-11-14 $37.78 $37.78 $37.30 $37.62 $31.81 2,770
2018-11-13 $37.46 $37.69 $37.40 $37.44 $31.65 3,642
2018-11-12 $37.66 $37.66 $37.25 $37.25 $31.49 1,997
2018-11-09 $38.10 $38.10 $37.75 $37.89 $32.04 3,486
2018-11-08 $38.72 $38.72 $38.22 $38.22 $32.31 3,379
2018-11-07 $38.67 $38.88 $38.60 $38.66 $32.69 8,609
2018-11-06 $38.30 $38.32 $38.03 $38.22 $32.31 10,049
2018-11-05 $38.32 $38.32 $38.18 $38.26 $32.35 4,458
2018-11-02 $38.37 $38.37 $38.10 $38.31 $32.39 4,147
2018-11-01 $37.80 $37.80 $37.53 $37.65 $31.83 114,101
2018-10-31 $37.64 $37.64 $37.25 $37.27 $31.51 10,639
2018-10-30 $36.87 $36.92 $36.85 $36.85 $31.16 1,260
2018-10-29 $37.11 $37.11 $36.67 $36.76 $31.08 8,271
2018-10-26 $36.94 $37.46 $36.94 $37.25 $31.49 10,567
2018-10-25 $36.58 $36.62 $36.50 $36.62 $30.96 6,657
2018-10-24 $36.80 $36.80 $36.00 $36.00 $30.44 10,196
2018-10-23 $36.67 $37.07 $36.48 $36.98 $31.27 26,327
2018-10-22 $37.83 $37.83 $37.64 $37.66 $31.84 2,667
2018-10-19 $37.98 $38.13 $37.98 $38.04 $32.16 34,782
2018-10-18 $38.30 $38.30 $38.30 $38.30 $32.38 288
2018-10-17 $38.69 $38.69 $38.69 $38.69 $32.71 689
2018-10-16 $39.08 $39.19 $38.95 $39.19 $33.13 4,560
2018-10-15 $38.18 $38.36 $38.13 $38.15 $32.26 2,738
2018-10-12 $38.30 $38.40 $37.91 $38.40 $32.47 2,884
2018-10-11 $38.21 $38.45 $37.82 $37.97 $32.10 6,912
2018-10-10 $39.10 $39.10 $38.36 $38.36 $32.43 12,542
2018-10-09 $39.04 $39.39 $39.04 $39.27 $33.20 6,572
2018-10-08 $39.30 $39.44 $39.25 $39.44 $33.35 1,391
2018-10-05 $40.14 $40.14 $39.83 $39.91 $33.74 3,036
2018-10-04 $40.55 $40.55 $40.12 $40.33 $34.10 5,005
2018-10-03 $40.87 $40.87 $40.69 $40.71 $34.42 7,811
2018-10-02 $40.65 $40.71 $40.57 $40.57 $34.30 2,275
2018-10-01 $41.25 $41.30 $41.09 $41.09 $34.74 8,202
2018-09-28 $41.48 $41.51 $41.46 $41.48 $35.07 3,680
2018-09-27 $42.10 $42.10 $41.94 $41.94 $35.46 1,203
2018-09-26 $41.57 $41.91 $41.57 $41.75 $35.30 2,078
2018-09-25 $42.03 $42.03 $42.03 $42.03 $35.54 253
2018-09-24 $42.04 $42.04 $42.03 $42.03 $35.54 767
2018-09-21 $42.08 $42.08 $42.01 $42.02 $35.53 3,914
2018-09-20 $41.78 $41.78 $41.68 $41.78 $35.32 3,130
2018-09-19 $41.19 $41.50 $41.19 $41.50 $35.09 4,934
2018-09-18 $41.35 $41.35 $41.25 $41.33 $34.94 5,361
2018-09-17 $41.18 $41.18 $40.91 $40.94 $34.61 3,866
2018-09-14 $41.04 $41.04 $40.80 $40.80 $34.50 1,239
2018-09-13 $40.99 $41.00 $40.55 $40.69 $34.40 26,229
2018-09-12 $40.23 $40.44 $40.23 $40.42 $34.17 69,095
2018-09-11 $40.20 $40.36 $40.20 $40.36 $34.12 1,075
2018-09-10 $40.43 $40.43 $40.32 $40.35 $34.12 1,203
2018-09-07 $39.71 $40.12 $39.69 $39.90 $33.73 4,539
2018-09-06 $40.37 $40.37 $40.11 $40.33 $34.10 3,090
2018-09-05 $40.88 $40.88 $40.62 $40.65 $34.37 963
2018-09-04 $41.07 $41.07 $40.73 $40.98 $34.65 7,407
2018-08-31 $41.65 $41.65 $41.52 $41.64 $35.21 3,176
2018-08-30 $42.07 $42.07 $41.99 $42.01 $35.52 2,329
2018-08-29 $42.36 $42.42 $42.32 $42.42 $35.87 5,128
2018-08-28 $42.38 $42.43 $42.27 $42.28 $35.75 3,420
2018-08-27 $41.59 $41.92 $41.59 $41.86 $35.39 3,011
2018-08-24 $41.18 $41.18 $41.08 $41.17 $34.81 3,031
2018-08-23 $41.08 $41.08 $40.75 $40.87 $34.55 5,230
2018-08-22 $40.95 $41.01 $40.95 $40.96 $34.63 10,413
2018-08-21 $40.51 $40.63 $40.51 $40.63 $34.35 1,349
2018-08-20 $39.99 $40.07 $39.97 $39.98 $33.80 10,758
2018-08-17 $39.34 $39.56 $39.34 $39.53 $33.42 4,241
2018-08-16 $39.29 $39.33 $39.28 $39.28 $33.21 954
2018-08-15 $38.98 $38.98 $38.66 $38.83 $32.83 7,417
2018-08-14 $39.51 $39.53 $39.28 $39.36 $33.28 4,870
2018-08-13 $39.74 $39.82 $39.51 $39.51 $33.41 8,225
2018-08-10 $40.02 $40.05 $39.79 $39.80 $33.65 6,423
2018-08-09 $40.91 $40.91 $40.91 $40.91 $34.59 453
2018-08-08 $41.01 $41.09 $40.92 $41.08 $34.73 7,709
2018-08-07 $41.05 $41.05 $40.94 $40.94 $34.61 3,063
2018-08-06 $40.54 $40.65 $40.54 $40.62 $34.34 2,231
2018-08-03 $40.70 $40.79 $40.70 $40.73 $34.44 3,295
2018-08-02 $40.67 $40.81 $40.67 $40.74 $34.45 7,376
2018-08-01 $41.11 $41.27 $41.10 $41.24 $34.87 7,200
2018-07-31 $41.34 $41.34 $40.95 $40.95 $34.62 17,337
2018-07-30 $41.35 $41.44 $41.12 $41.24 $34.87 33,804
2018-07-27 $41.22 $41.31 $40.98 $41.02 $34.68 163,567
2018-07-26 $41.16 $41.32 $40.98 $41.10 $34.75 114,878
2018-07-25 $41.49 $41.93 $41.29 $41.93 $35.45 10,724
2018-07-24 $41.68 $41.68 $41.28 $41.34 $34.95 12,503
2018-07-23 $41.09 $41.22 $40.96 $41.22 $34.85 6,504
2018-07-20 $41.19 $41.32 $41.17 $41.22 $34.85 15,449
2018-07-19 $41.46 $41.67 $41.31 $41.51 $35.10 26,052
2018-07-18 $41.77 $42.01 $41.77 $41.84 $35.38 6,608
2018-07-17 $41.59 $41.67 $41.52 $41.61 $35.18 26,714
2018-07-16 $41.20 $41.20 $41.09 $41.14 $34.78 35,461
2018-07-13 $40.87 $41.04 $40.87 $40.98 $34.65 1,475
2018-07-12 $41.14 $41.29 $41.14 $41.21 $34.84 5,265
2018-07-11 $41.31 $41.33 $41.03 $41.20 $34.83 8,443
2018-07-10 $41.68 $42.02 $41.68 $42.01 $35.52 26,699
2018-07-09 $41.46 $41.48 $41.32 $41.44 $35.04 4,663
2018-07-06 $40.97 $41.02 $40.96 $41.02 $34.68 1,788
2018-07-05 $40.58 $40.69 $40.51 $40.56 $34.29 3,686
2018-07-03 $40.50 $40.50 $40.35 $40.48 $34.23 2,572
2018-07-02 $40.16 $40.41 $40.07 $40.41 $34.17 38,218
2018-06-29 $40.75 $41.04 $40.68 $40.81 $34.50 9,725
2018-06-28 $40.13 $40.38 $40.07 $40.18 $33.97 51,021
2018-06-27 $40.74 $40.84 $40.10 $40.19 $33.98 33,736
2018-06-26 $40.55 $40.80 $40.54 $40.79 $34.49 7,633
2018-06-25 $40.97 $40.97 $40.57 $40.66 $34.38 13,171
2018-06-22 $41.17 $41.47 $40.86 $41.16 $34.80 14,543
2018-06-21 $40.94 $41.12 $40.85 $41.02 $34.68 7,135
2018-06-20 $41.06 $41.46 $41.00 $41.18 $34.82 19,466
2018-06-19 $41.05 $41.34 $40.79 $41.32 $34.94 11,063
2018-06-18 $42.78 $43.23 $42.76 $42.93 $35.14 6,453
2018-06-15 $43.29 $43.64 $43.06 $43.47 $35.59 27,153
2018-06-14 $43.57 $43.84 $43.50 $43.50 $35.61 17,117
2018-06-13 $43.86 $44.02 $43.83 $43.87 $35.91 3,606
2018-06-12 $43.98 $44.01 $43.61 $43.71 $35.78 19,439
2018-06-11 $44.03 $44.25 $43.96 $44.15 $36.14 11,429
2018-06-08 $44.03 $44.51 $43.77 $44.10 $36.10 46,896
2018-06-07 $44.18 $44.18 $43.68 $43.72 $35.79 12,634
2018-06-06 $43.87 $44.10 $43.87 $44.01 $36.03 7,812
2018-06-05 $43.70 $43.70 $43.40 $43.60 $35.69 14,226
2018-06-04 $43.87 $43.87 $43.60 $43.65 $35.73 39,396
2018-06-01 $43.39 $43.44 $43.24 $43.33 $35.47 10,656
2018-05-31 $42.82 $43.19 $42.82 $43.04 $35.23 9,828
2018-05-30 $42.60 $43.00 $42.34 $42.74 $34.99 15,532
2018-05-29 $42.38 $42.38 $41.88 $42.07 $34.44 17,345
2018-05-25 $42.95 $43.15 $42.95 $43.15 $35.32 114,985
2018-05-24 $43.66 $43.68 $43.39 $43.63 $35.72 6,733
2018-05-23 $43.56 $44.46 $43.35 $43.68 $35.76 10,723
2018-05-22 $44.33 $44.43 $44.29 $44.30 $36.27 5,634
2018-05-21 $44.07 $44.30 $44.07 $44.30 $36.27 1,070
2018-05-18 $43.81 $44.08 $43.70 $43.82 $35.87 5,877
2018-05-17 $43.83 $44.04 $43.81 $43.85 $35.90 5,534
2018-05-16 $43.74 $44.02 $43.72 $43.90 $35.94 4,398
2018-05-15 $43.68 $45.01 $43.60 $43.79 $35.85 7,042
2018-05-14 $44.03 $44.20 $44.00 $44.00 $36.02 5,536
2018-05-11 $43.99 $44.38 $43.99 $44.24 $36.22 17,191
2018-05-10 $43.75 $44.00 $43.69 $43.80 $35.86 7,408
2018-05-09 $43.46 $43.68 $43.39 $43.68 $35.76 3,479
2018-05-08 $43.46 $43.76 $43.46 $43.57 $35.67 29,019
2018-05-07 $43.43 $43.52 $43.27 $43.30 $35.45 10,235
2018-05-04 $43.01 $43.43 $42.95 $43.17 $35.34 10,412
2018-05-03 $42.88 $43.90 $42.50 $42.95 $35.16 11,940
2018-05-02 $43.41 $43.41 $42.90 $42.91 $35.13 9,157
2018-05-01 $43.59 $43.59 $43.24 $43.32 $35.46 4,235
2018-04-30 $43.48 $43.68 $43.48 $43.56 $35.66 23,100
2018-04-27 $43.44 $43.75 $43.31 $43.57 $35.67 6,270
2018-04-26 $43.30 $43.54 $43.23 $43.38 $35.51 4,976
2018-04-25 $42.82 $43.17 $42.81 $43.10 $35.28 16,687
2018-04-24 $43.09 $43.17 $42.81 $43.01 $35.21 19,076
2018-04-23 $43.44 $43.55 $43.27 $43.46 $35.58 12,868
2018-04-20 $43.75 $43.75 $43.40 $43.53 $35.64 12,154
2018-04-19 $43.74 $43.74 $43.38 $43.71 $35.78 13,793
2018-04-18 $43.28 $43.50 $43.27 $43.43 $35.55 15,573
2018-04-17 $42.89 $43.29 $42.89 $43.24 $35.40 12,699
2018-04-16 $42.58 $42.99 $42.55 $42.83 $35.06 14,526
2018-04-13 $42.49 $42.73 $42.46 $42.60 $34.87 4,009
2018-04-12 $42.51 $42.55 $42.21 $42.45 $34.75 10,953
2018-04-11 $42.06 $42.18 $41.92 $41.92 $34.32 15,014
2018-04-10 $42.23 $42.32 $42.12 $42.15 $34.51 8,548
2018-04-09 $41.90 $42.17 $41.75 $41.89 $34.29 18,600
2018-04-06 $41.91 $41.91 $41.40 $41.48 $33.96 8,918
2018-04-05 $41.83 $41.89 $41.72 $41.72 $34.15 2,416
2018-04-04 $41.04 $41.50 $41.04 $41.45 $33.93 7,207
2018-04-03 $41.51 $41.72 $41.42 $41.65 $34.10 8,298
2018-04-02 $42.08 $42.08 $41.31 $41.57 $34.03 43,550
2018-03-29 $42.01 $42.19 $41.85 $41.94 $34.33 19,663
2018-03-28 $41.63 $41.94 $41.57 $41.67 $34.11 9,767
2018-03-27 $41.99 $42.09 $41.57 $41.61 $34.06 7,339
2018-03-26 $41.95 $42.06 $41.58 $42.01 $34.39 4,273
2018-03-23 $41.70 $41.81 $41.34 $41.34 $33.84 2,498
2018-03-22 $42.00 $42.00 $41.64 $41.64 $34.09 1,716
2018-03-21 $42.40 $42.50 $42.28 $42.48 $34.78 2,791
2018-03-20 $42.33 $42.33 $42.23 $42.31 $34.64 994
2018-03-19 $42.47 $42.47 $42.25 $42.37 $34.69 4,390
2018-03-16 $42.60 $42.63 $42.33 $42.43 $34.74 2,431
2018-03-15 $42.78 $42.78 $42.57 $42.64 $34.91 66,804
2018-03-14 $42.84 $42.84 $42.44 $42.60 $34.87 2,166
2018-03-13 $42.85 $42.85 $42.60 $42.62 $34.89 4,325
2018-03-12 $42.87 $43.04 $42.80 $43.02 $35.22 11,461
2018-03-09 $43.01 $43.04 $43.01 $43.04 $35.23 2,129
2018-03-08 $42.95 $42.95 $42.76 $42.80 $35.04 3,388
2018-03-07 $42.39 $42.76 $42.39 $42.67 $34.93 3,969
2018-03-06 $42.38 $42.44 $42.32 $42.41 $34.72 1,108
2018-03-05 $41.76 $42.12 $41.76 $42.00 $34.38 5,075
2018-03-02 $41.47 $41.78 $41.47 $41.78 $34.20 6,261
2018-03-01 $42.11 $42.11 $41.71 $41.96 $34.35 9,749
2018-02-28 $42.73 $42.73 $42.31 $42.32 $34.65 5,666
2018-02-27 $43.08 $43.08 $42.70 $42.78 $35.02 7,618
2018-02-26 $43.08 $43.40 $43.05 $43.40 $35.53 13,034
2018-02-23 $42.79 $42.99 $42.79 $42.99 $35.19 1,678
2018-02-22 $42.77 $42.82 $42.52 $42.67 $34.93 9,884
2018-02-21 $43.00 $43.25 $42.56 $42.57 $34.85 30,975
2018-02-20 $42.90 $43.05 $42.75 $42.83 $35.06 8,183
2018-02-16 $42.86 $43.18 $42.86 $43.18 $35.35 2,738
2018-02-15 $42.62 $42.78 $42.54 $42.63 $34.90 3,226
2018-02-14 $41.80 $42.21 $41.80 $42.14 $34.50 1,819
2018-02-13 $41.18 $41.18 $41.18 $41.18 $33.71 737
2018-02-12 $40.97 $41.32 $40.97 $41.12 $33.66 7,582
2018-02-09 $40.57 $40.80 $39.67 $40.65 $33.28 11,660
2018-02-08 $41.30 $41.30 $40.33 $40.33 $33.02 30,086
2018-02-07 $41.81 $42.06 $41.51 $41.54 $34.01 12,170
2018-02-06 $40.42 $41.91 $40.42 $41.76 $34.19 49,642
2018-02-05 $42.22 $42.37 $40.96 $41.20 $33.73 35,261
2018-02-02 $43.00 $43.00 $42.38 $42.38 $34.69 9,065
2018-02-01 $42.62 $43.41 $42.62 $43.34 $35.48 9,344
2018-01-31 $41.80 $41.91 $41.75 $41.80 $34.22 2,095
2018-01-30 $42.08 $42.09 $41.77 $41.89 $34.29 10,122
2018-01-29 $42.08 $42.10 $41.90 $42.00 $34.38 7,649
2018-01-26 $42.06 $42.17 $41.99 $42.10 $34.47 8,989
2018-01-25 $42.20 $42.20 $41.70 $41.73 $34.16 7,163
2018-01-24 $42.21 $42.27 $42.10 $42.26 $34.60 13,352
2018-01-23 $42.08 $42.23 $42.08 $42.19 $34.54 1,499
2018-01-22 $42.12 $42.22 $42.00 $42.11 $34.47 6,874
2018-01-19 $41.72 $41.86 $41.72 $41.85 $34.26 2,309
2018-01-18 $41.36 $41.52 $41.36 $41.50 $33.97 7,345
2018-01-17 $41.28 $41.51 $41.24 $41.40 $33.89 45,488
2018-01-16 $41.30 $41.31 $41.19 $41.27 $33.79 10,011
2018-01-12 $40.79 $41.21 $40.79 $41.19 $33.72 4,098
2018-01-11 $40.57 $40.62 $40.56 $40.57 $33.21 3,097
2018-01-10 $40.46 $40.47 $40.42 $40.47 $33.13 2,954
2018-01-09 $40.52 $40.68 $40.52 $40.68 $33.30 2,397
2018-01-08 $40.48 $40.52 $40.44 $40.47 $33.13 2,350
2018-01-05 $40.50 $40.65 $40.46 $40.65 $33.28 3,313
2018-01-04 $40.42 $40.51 $40.42 $40.44 $33.11 3,549
2018-01-03 $40.00 $40.04 $39.96 $39.98 $32.73 2,757
2018-01-02 $39.73 $39.80 $39.67 $39.79 $32.57 17,260
2017-12-29 $39.42 $39.51 $39.39 $39.42 $32.27 3,948
2017-12-28 $39.44 $39.44 $39.32 $39.40 $32.25 17,416
2017-12-27 $39.15 $39.32 $39.15 $39.30 $32.17 21,574
2017-12-26 $39.34 $39.36 $39.14 $39.20 $32.09 17,506
2017-12-22 $39.14 $39.21 $39.07 $39.21 $32.10 8,774
2017-12-21 $39.09 $39.21 $39.09 $39.19 $32.08 6,499
2017-12-20 $38.99 $39.03 $38.93 $38.99 $31.92 5,893
2017-12-19 $39.05 $39.16 $38.96 $39.04 $31.96 11,457
2017-12-18 $39.14 $39.22 $39.01 $39.01 $31.81 7,063
2017-12-15 $38.55 $38.63 $38.49 $38.61 $31.48 10,458
2017-12-14 $38.82 $38.85 $38.47 $38.47 $31.37 31,165
2017-12-13 $38.61 $38.90 $38.59 $38.89 $31.71 19,396
2017-12-12 $38.47 $38.48 $38.37 $38.48 $31.38 5,964
2017-12-11 $38.61 $38.67 $38.48 $38.64 $31.51 201,268
2017-12-08 $38.60 $38.60 $38.45 $38.58 $31.46 9,372
2017-12-07 $38.48 $38.54 $38.39 $38.39 $31.30 10,160
2017-12-06 $38.26 $38.66 $38.26 $38.61 $31.48 10,395
2017-12-05 $38.70 $38.75 $38.52 $38.54 $31.42 17,447
2017-12-04 $38.82 $38.88 $38.75 $38.75 $31.60 7,103
2017-12-01 $39.15 $39.15 $38.73 $39.00 $31.80 28,804
2017-11-30 $39.21 $39.39 $39.14 $39.34 $32.08 15,551
2017-11-29 $39.32 $39.33 $39.17 $39.19 $31.95 23,797
2017-11-28 $39.11 $39.36 $39.11 $39.31 $32.05 13,164
2017-11-27 $39.32 $39.38 $39.19 $39.21 $31.97 8,171
2017-11-24 $39.65 $39.72 $39.59 $39.60 $32.29 13,476
2017-11-22 $39.47 $39.49 $39.21 $39.35 $32.08 11,462
2017-11-21 $39.34 $39.40 $39.28 $39.28 $32.03 4,834
2017-11-20 $39.32 $39.32 $39.17 $39.18 $31.95 24,909
2017-11-17 $39.10 $39.22 $39.03 $39.13 $31.91 10,271
2017-11-16 $39.22 $39.40 $39.17 $39.28 $32.03 9,492
2017-11-15 $38.78 $38.95 $38.78 $38.93 $31.74 5,488
2017-11-14 $38.82 $39.03 $38.82 $39.03 $31.82 5,067
2017-11-13 $38.73 $38.86 $38.71 $38.86 $31.69 7,215
2017-11-10 $39.07 $39.13 $38.92 $39.01 $31.81 29,374
2017-11-09 $39.04 $39.14 $38.85 $39.01 $31.81 20,210
2017-11-08 $39.34 $39.70 $39.33 $39.65 $32.33 7,571
2017-11-07 $39.62 $39.62 $39.33 $39.57 $32.26 11,051
2017-11-06 $39.78 $40.01 $39.78 $40.00 $32.61 19,555
2017-11-03 $39.77 $39.88 $39.56 $39.85 $32.49 39,918
2017-11-02 $39.89 $40.09 $39.69 $40.01 $32.62 172,411
2017-11-01 $39.71 $39.72 $39.55 $39.56 $32.26 3,425
2017-10-31 $39.59 $39.59 $39.32 $39.35 $32.08 8,033
2017-10-30 $39.62 $39.62 $39.46 $39.50 $32.21 7,877
2017-10-27 $39.83 $39.84 $39.67 $39.74 $32.40 9,131
2017-10-26 $39.70 $39.77 $39.50 $39.52 $32.22 9,765
2017-10-25 $41.33 $41.40 $41.17 $41.35 $33.72 8,133
2017-10-24 $41.29 $41.41 $41.28 $41.38 $33.74 2,520
2017-10-23 $41.26 $41.28 $41.22 $41.25 $33.63 2,892
2017-10-20 $41.09 $41.22 $41.04 $41.06 $33.48 23,352
2017-10-19 $40.90 $40.90 $40.82 $40.89 $33.34 6,147
2017-10-18 $40.79 $40.82 $40.67 $40.77 $33.24 3,908
2017-10-17 $40.64 $40.69 $40.60 $40.68 $33.17 2,312
2017-10-16 $40.80 $40.85 $40.77 $40.80 $33.27 5,336
2017-10-13 $41.02 $41.03 $40.78 $40.78 $33.25 7,656
2017-10-12 $40.83 $40.84 $40.79 $40.79 $33.26 4,788
2017-10-11 $40.91 $40.91 $40.74 $40.91 $33.36 24,334
2017-10-10 $40.73 $40.92 $40.66 $40.92 $33.36 3,007
2017-10-09 $40.57 $40.67 $40.56 $40.63 $33.13 19,948
2017-10-06 $40.33 $40.45 $40.25 $40.45 $32.98 16,756
2017-10-05 $40.41 $40.49 $40.38 $40.40 $32.94 16,888
2017-10-04 $40.52 $40.61 $40.40 $40.46 $32.99 30,893
2017-10-03 $40.48 $40.59 $40.46 $40.46 $32.99 4,367
2017-10-02 $40.22 $40.36 $40.12 $40.34 $32.89 37,812
2017-09-29 $40.30 $40.54 $40.23 $40.49 $33.01 12,698
2017-09-28 $40.04 $40.24 $40.04 $40.22 $32.79 4,805
2017-09-27 $39.64 $39.78 $39.60 $39.78 $32.44 4,788
2017-09-26 $39.91 $39.91 $39.76 $39.86 $32.50 3,347
2017-09-25 $40.11 $40.17 $39.88 $39.97 $32.59 4,901
2017-09-22 $40.33 $40.44 $40.33 $40.38 $32.92 3,242
2017-09-21 $40.50 $40.55 $40.44 $40.44 $32.97 1,571
2017-09-20 $40.85 $40.87 $40.48 $40.65 $33.14 2,314
2017-09-19 $40.73 $40.81 $40.64 $40.78 $33.25 3,079
2017-09-18 $40.74 $40.78 $40.58 $40.59 $33.10 4,061
2017-09-15 $40.51 $40.51 $40.33 $40.37 $32.92 15,101
2017-09-14 $40.07 $40.20 $39.99 $40.20 $32.78 2,666
2017-09-13 $40.41 $40.43 $40.14 $40.27 $32.83 3,282
2017-09-12 $40.56 $40.74 $40.56 $40.64 $33.14 3,612
2017-09-11 $40.40 $40.50 $40.38 $40.38 $32.92 1,565
2017-09-08 $40.15 $40.21 $40.10 $40.21 $32.79 2,999
2017-09-07 $40.24 $40.42 $40.24 $40.42 $32.96 7,788
2017-09-06 $39.97 $40.08 $39.80 $40.02 $32.63 6,939
2017-09-05 $40.38 $40.38 $39.37 $39.52 $32.22 6,046
2017-09-01 $40.13 $40.13 $39.95 $39.95 $32.57 4,356
2017-08-31 $39.79 $39.85 $39.61 $39.80 $32.45 3,341
2017-08-30 $39.57 $39.60 $39.50 $39.58 $32.27 3,759
2017-08-29 $39.44 $39.65 $39.41 $39.59 $32.28 1,617
2017-08-28 $39.85 $39.86 $39.72 $39.79 $32.44 6,270
2017-08-25 $39.71 $39.99 $39.71 $39.96 $32.58 7,644
2017-08-24 $39.68 $39.68 $39.50 $39.51 $32.22 3,381
2017-08-23 $39.74 $39.78 $39.65 $39.78 $32.44 2,096
2017-08-22 $39.50 $39.60 $39.49 $39.50 $32.21 1,866
2017-08-21 $39.40 $39.59 $39.20 $39.30 $32.04 6,966
2017-08-18 $39.21 $39.34 $39.21 $39.28 $32.03 6,769
2017-08-17 $39.64 $39.69 $39.35 $39.40 $32.13 4,516
2017-08-16 $39.60 $39.85 $39.60 $39.81 $32.46 12,148
2017-08-15 $39.54 $39.54 $39.27 $39.49 $32.20 5,850
2017-08-14 $39.73 $39.73 $39.53 $39.53 $32.23 2,785
2017-08-11 $39.34 $39.37 $39.19 $39.35 $32.08 3,688
2017-08-10 $39.58 $39.64 $39.23 $39.23 $31.99 15,600
2017-08-09 $39.63 $39.90 $39.43 $39.90 $32.53 8,539
2017-08-08 $40.27 $40.27 $39.95 $39.95 $32.57 11,590
2017-08-07 $40.26 $40.32 $40.10 $40.25 $32.82 19,285
2017-08-04 $40.35 $40.35 $40.10 $40.18 $32.76 8,484
2017-08-03 $40.17 $40.22 $40.08 $40.22 $32.79 26,295
2017-08-02 $40.17 $40.17 $40.06 $40.09 $32.69 2,510
2017-08-01 $39.99 $40.07 $39.85 $40.07 $32.67 7,697
2017-07-31 $39.65 $39.68 $39.51 $39.59 $32.28 15,173
2017-07-28 $39.51 $39.73 $39.51 $39.73 $32.39 3,748
2017-07-27 $39.85 $39.85 $39.51 $39.80 $32.45 3,802
2017-07-26 $39.35 $39.71 $39.32 $39.59 $32.28 11,416
2017-07-25 $39.11 $39.12 $39.06 $39.10 $31.88 11,935
2017-07-24 $39.68 $39.73 $39.61 $39.73 $32.39 10,417
2017-07-21 $39.80 $40.03 $39.80 $40.01 $32.62 2,830
2017-07-20 $40.20 $40.36 $40.20 $40.36 $32.91 4,027
2017-07-19 $40.12 $40.17 $40.01 $40.14 $32.73 8,083
2017-07-18 $40.39 $40.39 $40.26 $40.38 $32.92 6,280
2017-07-17 $40.40 $40.50 $40.40 $40.43 $32.97 7,451
2017-07-14 $40.18 $40.46 $40.16 $40.46 $32.99 4,047
2017-07-13 $40.21 $40.22 $40.04 $40.22 $32.79 16,977
2017-07-12 $40.03 $40.14 $39.99 $40.03 $32.64 5,555
2017-07-11 $39.53 $39.86 $39.41 $39.70 $32.37 7,557
2017-07-10 $39.36 $39.78 $39.36 $39.65 $32.33 24,339
2017-07-07 $39.13 $39.47 $39.09 $39.46 $32.17 13,663
2017-07-06 $38.93 $39.37 $38.93 $39.25 $32.00 50,480
2017-07-05 $39.27 $39.44 $39.09 $39.35 $32.08 41,832
2017-07-03 $38.98 $39.12 $38.97 $39.08 $31.86 5,060
2017-06-30 $38.89 $39.20 $38.71 $38.98 $31.78 83,351
2017-06-29 $39.02 $39.07 $38.62 $38.83 $31.66 23,403
2017-06-28 $39.22 $39.44 $39.22 $39.41 $32.13 7,482
2017-06-27 $39.03 $39.22 $39.01 $39.16 $31.93 16,018
2017-06-26 $39.33 $39.46 $39.19 $39.22 $31.98 8,277
2017-06-23 $39.10 $39.28 $39.10 $39.23 $31.99 4,917
2017-06-22 $39.10 $39.12 $39.08 $39.10 $31.88 2,591
2017-06-21 $39.14 $39.34 $39.14 $39.31 $32.05 5,700
2017-06-20 $39.60 $39.62 $39.38 $39.47 $32.18 9,659
2017-06-19 $41.04 $41.04 $40.86 $40.91 $32.42 13,503
2017-06-16 $40.24 $40.60 $40.24 $40.60 $32.17 10,359
2017-06-15 $40.01 $40.11 $39.80 $40.01 $31.70 6,933
2017-06-14 $40.84 $40.84 $40.61 $40.62 $32.19 6,663
2017-06-13 $40.48 $40.74 $40.48 $40.66 $32.22 10,147
2017-06-12 $40.41 $40.41 $40.01 $40.16 $31.82 14,742
2017-06-09 $40.53 $40.60 $40.28 $40.35 $31.97 12,067
2017-06-08 $40.44 $40.78 $40.31 $40.38 $32.00 10,508
2017-06-07 $40.92 $40.92 $40.55 $40.68 $32.23 13,256
2017-06-06 $40.31 $40.52 $40.31 $40.40 $32.01 8,419
2017-06-05 $40.65 $40.65 $40.43 $40.54 $32.12 4,831
2017-06-02 $40.93 $40.93 $40.58 $40.75 $32.29 18,913
2017-06-01 $40.04 $40.41 $40.04 $40.41 $32.02 6,252
2017-05-31 $39.82 $39.89 $39.62 $39.72 $31.47 17,144
2017-05-30 $39.82 $39.82 $39.73 $39.82 $31.55 2,390
2017-05-26 $39.79 $40.05 $39.79 $40.05 $31.74 11,345
2017-05-25 $40.11 $40.28 $39.99 $40.06 $31.74 18,087
2017-05-24 $39.98 $40.18 $39.88 $40.11 $31.78 7,189
2017-05-23 $40.23 $40.23 $39.75 $39.75 $31.50 17,863
2017-05-22 $39.28 $39.37 $39.21 $39.35 $31.18 22,953
2017-05-19 $39.00 $39.21 $39.00 $39.21 $31.07 10,436
2017-05-18 $38.41 $38.45 $38.31 $38.43 $30.45 4,238
2017-05-17 $38.85 $38.90 $38.39 $38.48 $30.49 29,069
2017-05-16 $38.96 $39.24 $38.96 $39.24 $31.09 5,158
2017-05-15 $38.70 $38.88 $38.67 $38.88 $30.81 6,868
2017-05-12 $38.17 $38.47 $38.15 $38.47 $30.48 4,904
2017-05-11 $38.38 $38.39 $38.15 $38.37 $30.40 10,403
2017-05-10 $38.31 $38.48 $38.20 $38.44 $30.46 7,262
2017-05-09 $38.44 $38.44 $38.37 $38.37 $30.40 3,329
2017-05-08 $38.29 $38.49 $38.29 $38.49 $30.50 933
2017-05-05 $38.36 $39.07 $38.36 $39.04 $30.93 7,814
2017-05-04 $38.11 $38.49 $38.11 $38.48 $30.49 16,310
2017-05-03 $37.84 $37.91 $37.79 $37.91 $30.04 26,679
2017-05-02 $37.82 $38.14 $37.82 $38.14 $30.22 4,820
2017-05-01 $37.77 $37.77 $37.53 $37.53 $29.74 3,789
2017-04-28 $37.51 $37.56 $37.41 $37.50 $29.71 14,490
2017-04-27 $37.32 $37.56 $37.28 $37.52 $29.73 10,838
2017-04-26 $37.26 $37.34 $37.17 $37.25 $29.52 20,625
2017-04-25 $37.10 $37.37 $37.08 $37.35 $29.60 5,300
2017-04-24 $36.57 $36.78 $36.57 $36.76 $29.13 14,693
2017-04-21 $35.48 $35.52 $35.36 $35.52 $28.15 2,219
2017-04-20 $35.74 $35.77 $35.61 $35.68 $28.27 12,380
2017-04-19 $35.29 $35.32 $35.02 $35.05 $27.77 3,618
2017-04-18 $35.30 $35.33 $35.07 $35.33 $27.99 7,868
2017-04-17 $35.46 $35.50 $35.42 $35.44 $28.08 11,257
2017-04-13 $35.34 $35.34 $35.23 $35.23 $27.92 228
2017-04-12 $35.18 $35.28 $35.14 $35.25 $27.93 4,186
2017-04-11 $35.07 $35.07 $34.90 $35.01 $27.74 2,838
2017-04-10 $35.04 $35.05 $34.97 $35.01 $27.74 16,091
2017-04-07 $34.97 $35.00 $34.94 $34.94 $27.69 2,671
2017-04-06 $34.95 $34.95 $34.85 $34.90 $27.65 2,290
2017-04-05 $34.87 $34.91 $34.70 $34.70 $27.50 15,325
2017-04-04 $34.93 $35.04 $34.78 $35.04 $27.77 3,867
2017-04-03 $34.97 $34.97 $34.64 $34.88 $27.64 36,214
2017-03-31 $34.93 $35.10 $34.82 $34.95 $27.69 4,020
2017-03-30 $34.84 $34.85 $34.77 $34.77 $27.55 1,674
2017-03-29 $34.82 $35.08 $34.82 $35.08 $27.80 13,641
2017-03-28 $35.09 $35.23 $35.08 $35.20 $27.89 10,054
2017-03-27 $35.08 $35.31 $35.08 $35.26 $27.94 938
2017-03-24 $35.00 $35.16 $35.00 $35.10 $27.81 8,514
2017-03-23 $34.93 $35.04 $34.93 $34.99 $27.73 4,585
2017-03-22 $34.72 $34.90 $34.72 $34.89 $27.65 3,649
2017-03-21 $35.24 $35.36 $34.86 $34.89 $27.65 13,349
2017-03-20 $35.23 $35.34 $35.23 $35.23 $27.92 4,010
2017-03-17 $35.00 $35.24 $34.99 $35.18 $27.88 19,278
2017-03-16 $34.87 $35.09 $34.87 $35.09 $27.80 10,721
2017-03-15 $34.28 $34.70 $34.28 $34.69 $27.49 9,635
2017-03-14 $34.12 $34.24 $34.11 $34.19 $27.09 3,021
2017-03-13 $34.22 $34.34 $34.22 $34.34 $27.21 6,387
2017-03-10 $34.16 $34.35 $34.16 $34.32 $27.19 6,755
2017-03-09 $33.93 $33.93 $33.89 $33.89 $26.85 2,936
2017-03-08 $33.81 $33.90 $33.74 $33.74 $26.74 23,712
2017-03-07 $33.93 $33.99 $33.89 $33.89 $26.85 12,370
2017-03-06 $34.12 $34.12 $33.99 $34.06 $26.99 2,521
2017-03-03 $33.91 $34.21 $33.89 $34.18 $27.08 6,270
2017-03-02 $33.79 $33.87 $33.78 $33.78 $26.77 4,604
2017-03-01 $33.72 $34.01 $33.72 $33.88 $26.85 13,119
2017-02-28 $33.53 $33.58 $33.42 $33.45 $26.51 4,313
2017-02-27 $33.48 $33.59 $33.48 $33.50 $26.54 4,332
2017-02-24 $33.35 $33.44 $33.34 $33.40 $26.47 12,972
2017-02-23 $33.70 $33.81 $33.64 $33.75 $26.74 12,862
2017-02-22 $33.54 $33.70 $33.40 $33.68 $26.69 6,530
2017-02-21 $33.65 $33.77 $33.60 $33.77 $26.76 7,632
2017-02-17 $33.63 $33.70 $33.57 $33.70 $26.70 6,616
2017-02-16 $33.90 $33.94 $33.85 $33.94 $26.89 4,886
2017-02-15 $33.55 $33.61 $33.53 $33.61 $26.63 5,033
2017-02-14 $33.44 $33.45 $33.38 $33.45 $26.51 5,780
2017-02-13 $33.42 $33.50 $33.42 $33.46 $26.51 35,697
2017-02-10 $33.13 $33.36 $33.13 $33.29 $26.38 93,336
2017-02-09 $33.36 $33.36 $33.23 $33.25 $26.35 11,261
2017-02-08 $33.06 $33.24 $33.05 $33.24 $26.34 9,864
2017-02-07 $33.22 $33.22 $33.14 $33.22 $26.32 18,526
2017-02-06 $33.22 $33.22 $33.05 $33.14 $26.26 15,486
2017-02-03 $33.40 $33.49 $33.35 $33.43 $26.49 15,809
2017-02-02 $33.62 $33.76 $33.51 $33.58 $26.61 55,122
2017-02-01 $33.26 $33.36 $33.11 $33.36 $26.43 34,830
2017-01-31 $33.17 $33.20 $33.00 $33.14 $26.26 116,900
2017-01-30 $33.30 $33.48 $33.29 $33.48 $26.53 13,290
2017-01-27 $33.80 $33.82 $33.75 $33.82 $26.80 4,799
2017-01-26 $33.75 $33.78 $33.67 $33.72 $26.72 10,839
2017-01-25 $33.95 $33.99 $33.83 $33.99 $26.93 2,384
2017-01-24 $33.74 $33.93 $33.74 $33.87 $26.84 12,015
2017-01-23 $33.54 $33.61 $33.44 $33.58 $26.61 29,826
2017-01-20 $33.56 $33.63 $33.52 $33.63 $26.65 12,413
2017-01-19 $33.20 $33.25 $33.09 $33.22 $26.32 20,664
2017-01-18 $33.06 $33.06 $32.98 $33.04 $26.18 4,921
2017-01-17 $32.99 $33.14 $32.99 $33.10 $26.23 15,237
2017-01-13 $33.19 $33.25 $33.16 $33.25 $26.35 12,492
2017-01-12 $32.93 $33.04 $32.93 $33.00 $26.15 8,885
2017-01-11 $32.74 $33.13 $32.74 $33.11 $26.24 11,031
2017-01-10 $33.20 $33.25 $33.04 $33.04 $26.18 15,893
2017-01-09 $33.19 $33.30 $33.12 $33.17 $26.28 44,633
2017-01-06 $33.41 $33.53 $33.41 $33.44 $26.50 15,085
2017-01-05 $33.24 $33.58 $33.22 $33.57 $26.60 36,139
2017-01-04 $33.09 $33.30 $33.07 $33.30 $26.39 43,511
2017-01-03 $32.96 $33.06 $32.86 $33.04 $26.18 19,146
2016-12-30 $33.08 $33.08 $32.85 $32.90 $26.07 9,773
2016-12-29 $32.80 $32.85 $32.80 $32.83 $26.01 2,952
2016-12-28 $32.79 $32.79 $32.55 $32.62 $25.85 2,169
2016-12-27 $32.95 $32.95 $32.92 $32.92 $26.09 994
2016-12-23 $32.75 $32.91 $32.75 $32.87 $26.05 21,173
2016-12-22 $32.40 $32.49 $32.35 $32.35 $25.63 73,698
2016-12-21 $32.73 $32.77 $32.58 $32.67 $25.89 86,122
2016-12-20 $32.37 $32.51 $32.37 $32.50 $25.74 16,644
2016-12-19 $32.60 $32.60 $32.36 $32.37 $25.64 15,667
2016-12-16 $32.29 $32.54 $32.29 $32.36 $25.63 15,062
2016-12-15 $32.26 $32.33 $32.20 $32.33 $25.60 29,236
2016-12-14 $32.83 $32.93 $32.35 $32.41 $25.67 12,207
2016-12-13 $32.80 $33.00 $32.80 $32.96 $26.10 8,387
2016-12-12 $32.57 $32.74 $32.55 $32.61 $25.83 14,685
2016-12-09 $32.32 $32.42 $32.25 $32.35 $25.62 264,642
2016-12-08 $32.63 $32.63 $32.32 $32.46 $25.71 62,519
2016-12-07 $32.67 $33.04 $32.64 $32.96 $26.10 22,879
2016-12-06 $32.15 $32.48 $32.13 $32.48 $25.72 11,672
2016-12-05 $31.85 $32.11 $31.81 $32.11 $25.43 11,928
2016-12-02 $31.31 $31.39 $31.27 $31.28 $24.77 4,678
2016-12-01 $31.38 $31.48 $31.33 $31.40 $24.87 21,822
2016-11-30 $31.29 $31.36 $31.29 $31.32 $24.81 1,610
2016-11-29 $31.31 $31.47 $31.31 $31.46 $24.92 3,723
2016-11-28 $31.21 $31.37 $31.21 $31.37 $24.84 22,175
2016-11-25 $31.51 $31.67 $31.51 $31.67 $25.08 2,324
2016-11-23 $31.02 $31.19 $30.95 $31.19 $24.70 7,090
2016-11-22 $31.29 $31.31 $31.23 $31.26 $24.76 6,814
2016-11-21 $31.05 $31.12 $30.96 $31.03 $24.58 47,317
2016-11-18 $30.92 $31.01 $30.81 $31.00 $24.55 45,784
2016-11-17 $30.99 $31.00 $30.93 $30.93 $24.50 8,986
2016-11-16 $30.84 $30.91 $30.74 $30.80 $24.39 7,168
2016-11-15 $30.93 $31.19 $30.81 $31.07 $24.61 89,333
2016-11-14 $31.43 $31.43 $30.87 $31.05 $24.59 17,238
2016-11-11 $31.90 $31.90 $31.78 $31.89 $25.26 4,025
2016-11-10 $32.58 $32.59 $32.27 $32.50 $25.74 191,617
2016-11-09 $32.10 $32.44 $32.09 $32.32 $25.60 21,532
2016-11-08 $31.85 $32.09 $31.84 $31.98 $25.33 9,779
2016-11-07 $32.11 $32.11 $31.87 $32.07 $25.40 89,126
2016-11-04 $31.59 $31.66 $31.59 $31.62 $25.04 1,167
2016-11-03 $32.01 $32.01 $31.91 $31.92 $25.28 5,716
2016-11-02 $31.90 $32.08 $31.82 $31.88 $25.25 18,134
2016-11-01 $32.36 $32.36 $32.08 $32.16 $25.47 11,509
2016-10-31 $32.30 $32.30 $32.17 $32.17 $25.48 7,414
2016-10-28 $32.48 $32.48 $32.37 $32.41 $25.67 15,975
2016-10-27 $32.65 $32.65 $32.40 $32.40 $25.66 9,317
2016-10-26 $33.09 $33.20 $33.09 $33.09 $26.21 6,086
2016-10-25 $33.06 $33.14 $33.06 $33.08 $26.20 1,991
2016-10-24 $33.10 $33.15 $32.99 $33.09 $26.21 17,374
2016-10-21 $32.95 $33.05 $32.95 $33.05 $26.18 8,415
2016-10-20 $33.30 $33.36 $33.26 $33.34 $26.40 17,634
2016-10-19 $33.35 $33.38 $33.29 $33.38 $26.44 8,896
2016-10-18 $33.22 $33.44 $33.22 $33.42 $26.47 1,036
2016-10-17 $33.13 $33.17 $33.05 $33.09 $26.21 7,916
2016-10-14 $33.16 $33.16 $32.96 $33.06 $26.18 2,063
2016-10-13 $32.95 $33.08 $32.78 $33.07 $26.19 11,387
2016-10-12 $33.45 $33.45 $33.21 $33.24 $26.33 8,187
2016-10-11 $33.90 $33.90 $33.58 $33.72 $26.71 7,860
2016-10-10 $34.13 $34.19 $34.09 $34.14 $27.04 6,016
2016-10-07 $33.85 $34.01 $33.66 $34.01 $26.94 4,156
2016-10-06 $34.05 $34.22 $34.05 $34.13 $27.03 7,302
2016-10-05 $34.50 $34.65 $34.46 $34.51 $27.33 10,592
2016-10-04 $34.39 $34.47 $34.28 $34.47 $27.30 3,614
2016-10-03 $34.23 $34.50 $34.23 $34.50 $27.32 11,194
2016-09-30 $34.29 $34.49 $34.18 $34.44 $27.28 6,807
2016-09-29 $34.24 $34.39 $33.80 $34.00 $26.93 22,021
2016-09-28 $34.37 $34.56 $34.18 $34.55 $27.36 5,562
2016-09-27 $33.97 $34.34 $33.97 $34.30 $27.17 3,008
2016-09-26 $34.12 $34.12 $34.12 $34.12 $27.02 222
2016-09-23 $34.38 $34.43 $34.32 $34.32 $27.18 2,098
2016-09-22 $34.32 $34.52 $34.32 $34.48 $27.31 12,852
2016-09-21 $33.58 $33.86 $33.45 $33.86 $26.82 7,842
2016-09-20 $33.40 $33.49 $33.27 $33.39 $26.44 3,976
2016-09-19 $33.32 $33.32 $33.29 $33.29 $26.37 487
2016-09-16 $32.89 $33.07 $32.89 $33.06 $26.18 16,676
2016-09-15 $33.03 $33.49 $33.03 $33.49 $26.52 14,333
2016-09-14 $32.98 $33.24 $32.98 $33.09 $26.21 53,239
2016-09-13 $33.46 $33.46 $33.09 $33.14 $26.25 16,141
2016-09-12 $33.35 $33.69 $33.35 $33.69 $26.68 3,595
2016-09-09 $33.94 $33.96 $33.53 $33.53 $26.56 236,677
2016-09-08 $34.61 $34.63 $34.46 $34.50 $27.32 3,175
2016-09-07 $34.60 $34.60 $34.55 $34.56 $27.37 1,698
2016-09-06 $34.16 $34.36 $34.13 $34.36 $27.21 8,639
2016-09-02 $34.06 $34.12 $33.98 $34.09 $27.00 2,478
2016-09-01 $33.64 $33.70 $33.50 $33.70 $26.69 4,982
2016-08-31 $33.45 $33.60 $33.22 $33.33 $26.40 4,770
2016-08-30 $33.69 $33.69 $33.55 $33.57 $26.59 3,353
2016-08-29 $33.28 $33.66 $33.28 $33.66 $26.66 2,405
2016-08-26 $33.91 $33.94 $33.40 $33.56 $26.58 4,360
2016-08-25 $33.60 $33.69 $33.55 $33.55 $26.57 2,565
2016-08-24 $33.79 $33.79 $33.68 $33.72 $26.71 4,629
2016-08-23 $33.85 $33.85 $33.75 $33.80 $26.77 4,368
2016-08-22 $33.47 $33.60 $33.45 $33.60 $26.61 1,983
2016-08-19 $33.53 $33.66 $33.52 $33.64 $26.64 3,293
2016-08-18 $33.85 $33.85 $33.85 $33.85 $26.81 154
2016-08-17 $33.39 $33.60 $33.31 $33.60 $26.61 4,531
2016-08-16 $33.81 $33.81 $33.63 $33.76 $26.74 4,204
2016-08-15 $34.05 $34.05 $33.88 $33.96 $26.90 15,265
2016-08-12 $33.75 $33.75 $33.70 $33.70 $26.69 5,122
2016-08-11 $33.72 $33.90 $33.71 $33.90 $26.85 7,298
2016-08-10 $33.62 $33.64 $33.55 $33.62 $26.63 1,579
2016-08-09 $33.07 $33.47 $33.07 $33.40 $26.45 11,659
2016-08-08 $32.78 $32.94 $32.77 $32.94 $26.09 67,454
2016-08-05 $32.52 $32.61 $32.52 $32.53 $25.76 13,915
2016-08-04 $32.44 $32.50 $32.30 $32.50 $25.74 14,693
2016-08-03 $32.35 $32.59 $32.33 $32.59 $25.81 41,674
2016-08-02 $32.66 $32.68 $32.63 $32.63 $25.84 4,828
2016-08-01 $32.86 $32.99 $32.68 $32.69 $25.89 3,599
2016-07-29 $33.02 $33.17 $32.96 $33.05 $26.18 44,518
2016-07-28 $33.05 $33.06 $32.94 $32.98 $26.12 1,897
2016-07-27 $32.83 $33.11 $32.83 $33.11 $26.22 13,239
2016-07-26 $32.92 $32.92 $32.77 $32.87 $26.03 6,556
2016-07-25 $32.64 $32.70 $32.56 $32.66 $25.87 6,887
2016-07-22 $32.61 $32.68 $32.54 $32.54 $25.77 5,001
2016-07-21 $32.43 $32.56 $32.40 $32.40 $25.66 21,486
2016-07-20 $32.36 $32.50 $32.35 $32.48 $25.72 4,372
2016-07-19 $32.31 $32.32 $32.14 $32.20 $25.50 22,306
2016-07-18 $32.42 $32.42 $32.27 $32.27 $25.56 10,026
2016-07-15 $32.45 $32.45 $32.31 $32.39 $25.65 7,812
2016-07-14 $32.57 $32.64 $32.52 $32.52 $25.76 24,992
2016-07-13 $32.22 $32.56 $32.22 $32.39 $25.65 9,294
2016-07-12 $31.86 $32.06 $31.82 $31.90 $25.26 20,958
2016-07-11 $31.41 $31.68 $31.41 $31.52 $24.96 18,456
2016-07-08 $31.00 $31.09 $30.88 $31.09 $24.62 17,614
2016-07-07 $30.53 $30.53 $30.34 $30.48 $24.14 8,955
2016-07-06 $30.31 $30.55 $30.00 $30.48 $24.14 39,064
2016-07-05 $30.92 $30.95 $30.41 $30.46 $24.12 52,246
2016-07-01 $31.00 $31.80 $31.00 $31.74 $25.14 25,299
2016-06-30 $30.86 $31.38 $30.86 $31.38 $24.85 28,733
2016-06-29 $30.49 $30.74 $30.49 $30.71 $24.32 19,975
2016-06-28 $29.90 $30.04 $29.70 $30.02 $23.78 46,110
2016-06-27 $29.01 $29.08 $28.71 $29.06 $23.02 25,937
2016-06-24 $29.52 $29.85 $29.14 $29.35 $23.24 41,819
2016-06-23 $32.35 $32.67 $32.26 $32.64 $25.85 12,486
2016-06-22 $32.05 $32.05 $31.66 $31.85 $25.22 21,696
2016-06-21 $32.29 $32.74 $32.26 $32.65 $25.25 10,865
2016-06-20 $32.48 $32.62 $32.38 $32.38 $25.04 9,255
2016-06-17 $31.57 $31.87 $31.46 $31.74 $24.54 12,917
2016-06-16 $30.93 $31.44 $30.77 $31.37 $24.26 42,794
2016-06-15 $31.30 $31.56 $31.26 $31.33 $24.22 39,061
2016-06-14 $31.12 $31.25 $31.01 $31.16 $24.09 25,004
2016-06-13 $31.67 $31.93 $31.53 $31.60 $24.43 14,326
2016-06-10 $32.25 $32.33 $32.03 $32.03 $24.77 14,003
2016-06-09 $32.99 $32.99 $32.78 $32.84 $25.39 8,080
2016-06-08 $33.21 $33.38 $33.21 $33.37 $25.80 5,553
2016-06-07 $33.06 $33.17 $33.06 $33.14 $25.62 5,710
2016-06-06 $32.88 $32.94 $32.82 $32.91 $25.45 8,636
2016-06-03 $32.46 $32.74 $32.46 $32.69 $25.28 9,264
2016-06-02 $32.04 $32.33 $32.04 $32.29 $24.97 13,115
2016-06-01 $32.04 $32.29 $32.04 $32.23 $24.92 14,729
2016-05-31 $32.19 $32.37 $32.17 $32.26 $24.94 19,501
2016-05-27 $32.09 $32.15 $32.04 $32.09 $24.81 11,007
2016-05-26 $32.09 $32.18 $32.05 $32.17 $24.87 7,590
2016-05-25 $31.58 $31.76 $31.58 $31.72 $24.53 6,961
2016-05-24 $31.15 $31.35 $31.05 $31.33 $24.22 8,971
2016-05-23 $31.00 $31.11 $30.98 $31.05 $24.01 95,636
2016-05-20 $30.97 $31.13 $30.97 $31.13 $24.07 194,794
2016-05-19 $30.64 $30.73 $30.58 $30.72 $23.75 8,824
2016-05-18 $30.86 $31.23 $30.77 $30.93 $23.92 91,795
2016-05-17 $31.11 $31.20 $30.90 $31.00 $23.97 113,737
2016-05-16 $30.89 $31.18 $30.86 $31.18 $24.11 11,229
2016-05-13 $30.94 $31.04 $30.63 $30.66 $23.71 89,258
2016-05-12 $31.42 $31.45 $31.00 $31.13 $24.07 104,716
2016-05-11 $31.39 $31.50 $31.26 $31.33 $24.22 106,190
2016-05-10 $31.22 $31.52 $31.21 $31.34 $24.23 88,187
2016-05-09 $31.71 $31.71 $31.57 $31.57 $24.41 2,767
2016-05-06 $31.58 $31.69 $31.55 $31.69 $24.50 89,864
2016-05-05 $31.65 $31.74 $31.45 $31.55 $24.39 93,981
2016-05-04 $31.85 $31.85 $31.67 $31.76 $24.56 3,562
2016-05-03 $32.10 $32.13 $31.93 $31.95 $24.70 11,159
2016-05-02 $32.31 $32.44 $32.31 $32.42 $25.07 10,263
2016-04-29 $32.21 $32.24 $32.11 $32.14 $24.85 2,814
2016-04-28 $32.06 $32.27 $31.99 $32.02 $24.76 15,944
2016-04-27 $32.17 $32.24 $32.01 $32.20 $24.90 14,248
2016-04-26 $32.10 $32.22 $32.10 $32.12 $24.84 5,367
2016-04-25 $31.97 $31.97 $31.69 $31.76 $24.55 4,021
2016-04-22 $32.27 $32.32 $32.21 $32.29 $24.97 4,979
2016-04-21 $32.82 $32.82 $32.42 $32.47 $25.11 15,872
2016-04-20 $33.07 $33.21 $33.02 $33.04 $25.55 36,175
2016-04-19 $33.07 $33.30 $33.07 $33.24 $25.70 5,161
2016-04-18 $32.51 $32.67 $32.51 $32.60 $25.21 3,279
2016-04-15 $32.47 $32.50 $32.26 $32.26 $24.94 4,629
2016-04-14 $32.39 $32.43 $32.24 $32.33 $25.00 16,725
2016-04-13 $32.11 $32.25 $32.11 $32.23 $24.92 2,190
2016-04-12 $31.64 $31.90 $31.40 $31.89 $24.66 5,206
2016-04-11 $31.93 $31.93 $31.83 $31.83 $24.61 3,376
2016-04-08 $31.54 $31.88 $31.54 $31.78 $24.57 4,585
2016-04-07 $31.26 $31.26 $30.76 $30.90 $23.89 11,861
2016-04-06 $31.37 $31.55 $31.30 $31.54 $24.39 7,160
2016-04-05 $31.37 $31.37 $31.13 $31.21 $24.13 4,180
2016-04-04 $31.67 $31.67 $31.55 $31.61 $24.44 3,001
2016-04-01 $31.38 $31.62 $31.34 $31.62 $24.45 23,248
2016-03-31 $32.23 $32.24 $31.92 $31.92 $24.68 13,021
2016-03-30 $32.05 $32.47 $32.05 $32.37 $25.03 6,487
2016-03-29 $31.20 $31.80 $31.20 $31.74 $24.54 5,555
2016-03-28 $31.12 $31.28 $31.12 $31.23 $24.15 9,237
2016-03-24 $31.16 $31.17 $31.08 $31.15 $24.08 5,538
2016-03-23 $31.80 $31.80 $31.48 $31.57 $24.41 23,642
2016-03-22 $31.73 $32.06 $31.61 $31.95 $24.70 11,249
2016-03-21 $32.16 $32.23 $32.16 $32.18 $24.88 39,311
2016-03-18 $32.16 $32.30 $32.13 $32.25 $24.94 23,572
2016-03-17 $31.82 $32.22 $31.72 $32.16 $24.87 83,871
2016-03-16 $31.05 $31.81 $31.05 $31.81 $24.60 82,415
2016-03-15 $31.60 $31.60 $31.32 $31.43 $24.30 135,567
2016-03-14 $31.45 $31.79 $31.45 $31.79 $24.58 8,037
2016-03-11 $31.12 $31.40 $31.12 $31.38 $24.26 3,144
2016-03-10 $31.16 $31.16 $30.46 $30.79 $23.81 14,375
2016-03-09 $30.64 $30.67 $30.52 $30.56 $23.63 3,748
2016-03-08 $30.53 $30.69 $30.43 $30.43 $23.53 4,971
2016-03-07 $30.90 $31.08 $30.83 $31.04 $24.00 5,064
2016-03-04 $30.94 $31.07 $30.90 $30.93 $23.92 6,175
2016-03-03 $30.47 $30.83 $30.47 $30.76 $23.78 10,186
2016-03-02 $30.36 $30.54 $30.21 $30.45 $23.54 8,116
2016-03-01 $30.59 $30.77 $30.43 $30.64 $23.69 3,002
2016-02-29 $29.91 $30.20 $29.91 $29.97 $23.17 5,724
2016-02-26 $30.46 $30.46 $30.16 $30.26 $23.40 6,602
2016-02-25 $30.31 $30.47 $30.24 $30.47 $23.56 6,278
2016-02-24 $29.83 $30.35 $29.79 $30.35 $23.47 11,382
2016-02-23 $30.78 $30.78 $30.38 $30.44 $23.54 3,696
2016-02-22 $30.69 $30.91 $30.69 $30.91 $23.90 2,149
2016-02-19 $30.24 $30.43 $30.14 $30.31 $23.44 5,301
2016-02-18 $30.73 $30.73 $30.59 $30.62 $23.68 9,415
2016-02-17 $30.18 $30.48 $30.17 $30.46 $23.55 11,471
2016-02-16 $29.38 $29.69 $29.38 $29.66 $22.93 9,004
2016-02-12 $28.99 $29.15 $28.73 $29.15 $22.54 18,775
2016-02-11 $29.10 $29.10 $28.67 $28.99 $22.42 13,208
2016-02-10 $29.37 $29.51 $29.26 $29.28 $22.64 54,275
2016-02-09 $29.25 $29.61 $29.23 $29.46 $22.78 11,189
2016-02-08 $29.80 $29.80 $29.49 $29.64 $22.92 15,806
2016-02-05 $31.02 $31.02 $30.51 $30.59 $23.65 16,305
2016-02-04 $30.85 $31.00 $30.77 $30.86 $23.86 32,863
2016-02-03 $30.70 $31.06 $30.54 $31.01 $23.98 14,370
2016-02-02 $30.90 $30.90 $30.58 $30.67 $23.71 14,702
2016-02-01 $31.19 $31.27 $31.00 $31.25 $24.16 17,394
2016-01-29 $31.58 $32.07 $31.57 $32.07 $24.80 16,482
2016-01-28 $31.94 $31.97 $31.52 $31.62 $24.45 9,470
2016-01-27 $31.59 $31.94 $31.51 $31.67 $24.49 9,714
2016-01-26 $31.44 $31.81 $31.43 $31.81 $24.60 4,848
2016-01-25 $31.25 $31.36 $31.06 $31.07 $24.02 10,122
2016-01-22 $31.04 $31.33 $31.04 $31.32 $24.22 16,181
2016-01-21 $30.28 $30.63 $29.91 $30.47 $23.56 4,496
2016-01-20 $30.39 $30.61 $29.94 $30.44 $23.54 47,169
2016-01-19 $31.08 $31.13 $30.74 $30.99 $23.96 12,093
2016-01-15 $30.66 $30.97 $30.57 $30.57 $23.64 18,140
2016-01-14 $31.28 $31.88 $31.28 $31.74 $24.54 13,512
2016-01-13 $32.27 $32.45 $31.64 $31.64 $24.46 12,164
2016-01-12 $32.16 $32.24 $31.92 $32.14 $24.85 19,103
2016-01-11 $31.94 $32.04 $31.63 $31.78 $24.57 10,519
2016-01-08 $31.66 $31.78 $31.44 $31.44 $24.31 13,958
2016-01-07 $31.29 $31.55 $31.22 $31.32 $24.22 15,656
2016-01-06 $31.46 $31.70 $31.24 $31.46 $24.33 23,744
2016-01-05 $32.03 $32.05 $31.76 $31.90 $24.67 15,586
2016-01-04 $32.13 $32.43 $31.83 $32.43 $25.08 15,479
2015-12-31 $32.78 $32.95 $32.61 $32.61 $25.21 13,249
2015-12-30 $33.28 $33.28 $33.06 $33.06 $25.56 4,836
2015-12-29 $33.33 $33.39 $33.33 $33.38 $25.81 1,107
2015-12-28 $33.02 $33.15 $32.98 $33.15 $25.63 5,016
2015-12-24 $33.35 $33.36 $33.09 $33.24 $25.70 5,942
2015-12-23 $32.99 $33.17 $32.94 $33.17 $25.65 12,901
2015-12-22 $32.63 $32.67 $32.57 $32.67 $25.26 3,095
2015-12-21 $32.58 $32.62 $32.32 $32.47 $25.11 24,425
2015-12-18 $32.46 $32.51 $32.19 $32.23 $24.92 10,873
2015-12-17 $32.95 $32.99 $32.69 $32.69 $25.28 4,665
2015-12-16 $32.81 $33.35 $32.74 $33.27 $25.72 7,271
2015-12-15 $32.64 $32.64 $32.51 $32.59 $25.20 1,707
2015-12-14 $32.16 $32.31 $31.92 $32.25 $24.94 20,154
2015-12-11 $32.42 $32.42 $32.12 $32.12 $24.84 49,651
2015-12-10 $33.00 $33.10 $32.94 $32.94 $25.47 12,390
2015-12-09 $32.93 $32.96 $32.42 $32.70 $25.28 10,653
2015-12-08 $33.11 $33.11 $32.85 $32.96 $25.49 20,351
2015-12-07 $33.51 $33.69 $33.48 $33.69 $26.05 16,746
2015-12-04 $33.30 $33.74 $33.29 $33.65 $26.02 13,871
2015-12-03 $33.60 $33.68 $33.28 $33.42 $25.84 31,995
2015-12-02 $33.36 $33.43 $33.22 $33.24 $25.70 7,290
2015-12-01 $33.29 $33.45 $33.28 $33.37 $25.80 6,529
2015-11-30 $33.13 $33.19 $33.03 $33.03 $25.54 11,572
2015-11-27 $32.87 $33.00 $32.87 $32.98 $25.50 1,406
2015-11-25 $32.81 $32.91 $32.81 $32.82 $25.38 3,685
2015-11-24 $32.69 $32.72 $32.49 $32.70 $25.28 24,406
2015-11-23 $33.03 $33.03 $32.86 $33.02 $25.53 2,605
2015-11-20 $33.13 $33.13 $32.98 $33.03 $25.54 4,350
2015-11-19 $33.09 $33.17 $32.98 $33.05 $25.55 8,788
2015-11-18 $32.77 $33.09 $32.74 $33.08 $25.58 19,812
2015-11-17 $32.72 $32.72 $32.52 $32.52 $25.14 11,028
2015-11-16 $32.11 $32.52 $32.11 $32.52 $25.14 11,280
2015-11-13 $32.32 $32.32 $32.00 $32.14 $24.85 26,829
2015-11-12 $32.59 $32.66 $32.57 $32.60 $25.21 5,748
2015-11-11 $32.73 $32.96 $32.73 $32.78 $25.35 12,493
2015-11-10 $32.41 $32.49 $32.29 $32.48 $25.11 4,101
2015-11-09 $33.05 $33.05 $32.66 $32.88 $25.42 4,546
2015-11-06 $33.00 $33.11 $32.99 $33.11 $25.60 8,349
2015-11-05 $33.22 $33.26 $33.21 $33.26 $25.72 2,690
2015-11-04 $33.42 $33.42 $33.12 $33.22 $25.69 14,385
2015-11-03 $33.21 $33.39 $32.99 $33.39 $25.82 9,274
2015-11-02 $33.15 $33.19 $33.04 $33.12 $25.61 4,360
2015-10-30 $32.72 $32.95 $32.72 $32.81 $25.37 20,959
2015-10-29 $32.17 $32.60 $32.17 $32.59 $25.20 9,482
2015-10-28 $32.20 $32.41 $31.93 $32.05 $24.78 12,883
2015-10-27 $32.12 $32.15 $31.85 $31.95 $24.70 13,340
2015-10-26 $32.44 $32.44 $32.32 $32.40 $25.05 3,841
2015-10-23 $32.49 $32.50 $32.30 $32.44 $25.08 9,104
2015-10-22 $32.36 $32.72 $32.33 $32.64 $25.24 68,170
2015-10-21 $32.56 $32.56 $32.45 $32.52 $25.14 830
2015-10-20 $32.45 $32.45 $32.45 $32.45 $25.09 100
2015-10-19 $32.39 $32.40 $32.39 $32.40 $25.05 400
2015-10-16 $32.31 $32.31 $32.20 $32.27 $24.95 21,119
2015-10-15 $32.39 $32.55 $32.39 $32.55 $25.17 5,400
2015-10-14 $32.19 $32.28 $32.19 $32.26 $24.95 2,149
2015-10-13 $32.00 $32.13 $32.00 $32.11 $24.83 1,565
2015-10-12 $32.37 $32.37 $32.37 $32.37 $25.03 6,000
2015-10-09 $32.33 $32.41 $32.28 $32.37 $25.03 10,733
2015-10-08 $31.97 $32.37 $31.96 $32.37 $25.03 12,521
2015-10-07 $31.97 $32.26 $31.95 $32.22 $24.91 10,694
2015-10-06 $31.72 $31.97 $31.72 $31.97 $24.72 1,329
2015-10-05 $31.53 $31.70 $31.41 $31.70 $24.51 17,902
2015-10-02 $30.46 $31.03 $30.46 $31.03 $23.99 24,897
2015-10-01 $30.14 $30.37 $30.12 $30.37 $23.48 7,696
2015-09-30 $30.36 $30.36 $30.36 $30.36 $23.47 106
2015-09-29 $29.78 $30.05 $29.78 $30.05 $23.23 14,942
2015-09-28 $29.72 $29.81 $29.68 $29.72 $22.98 4,359
2015-09-25 $30.50 $30.50 $30.08 $30.08 $23.26 2,150
2015-09-24 $30.50 $30.50 $30.50 $30.50 $23.58 0
2015-09-23 $30.51 $30.54 $30.50 $30.50 $23.58 4,063
2015-09-22 $30.59 $30.59 $30.29 $30.29 $23.42 12,410
2015-09-21 $31.22 $31.32 $31.22 $31.28 $24.18 11,740
2015-09-18 $31.51 $31.60 $31.28 $31.28 $24.19 20,785
2015-09-17 $31.66 $32.35 $31.66 $32.17 $24.87 4,299
2015-09-16 $31.83 $31.94 $31.81 $31.81 $24.60 13,642
2015-09-15 $31.54 $31.59 $31.46 $31.53 $24.38 4,441
2015-09-14 $31.51 $31.56 $31.51 $31.54 $24.39 2,145
2015-09-11 $31.79 $31.97 $31.76 $31.95 $24.70 22,472
2015-09-10 $31.86 $32.04 $31.70 $31.94 $24.70 6,374
2015-09-09 $32.07 $32.07 $31.58 $31.58 $24.42 19,581
2015-09-08 $31.36 $31.52 $31.27 $31.49 $24.35 9,722
2015-09-04 $30.62 $30.74 $30.50 $30.55 $23.62 5,755
2015-09-03 $31.22 $31.23 $31.07 $31.07 $24.02 806
2015-09-02 $30.93 $30.96 $30.66 $30.95 $23.93 8,721
2015-09-01 $30.76 $30.95 $30.58 $30.82 $23.83 56,051
2015-08-31 $31.42 $31.49 $31.40 $31.49 $24.35 23,674
2015-08-28 $31.55 $31.63 $31.45 $31.58 $24.42 19,283
2015-08-27 $31.70 $31.79 $31.47 $31.79 $24.58 46,321
2015-08-26 $31.68 $31.70 $31.11 $31.62 $24.45 6,300
2015-08-25 $31.55 $31.55 $30.67 $30.81 $23.82 104,265
2015-08-24 $30.24 $31.20 $30.24 $30.46 $23.55 12,647
2015-08-21 $31.86 $31.99 $31.37 $31.37 $24.25 32,619
2015-08-20 $32.08 $32.09 $31.80 $31.80 $24.59 11,565
2015-08-19 $32.80 $32.92 $32.80 $32.87 $25.42 14,774
2015-08-18 $33.33 $33.33 $33.10 $33.10 $25.59 2,304
2015-08-17 $33.45 $33.45 $33.45 $33.45 $25.86 116
2015-08-14 $33.44 $33.46 $33.39 $33.45 $25.86 1,384
2015-08-13 $33.53 $33.56 $33.45 $33.48 $25.89 9,006
2015-08-12 $33.03 $33.29 $33.03 $33.29 $25.74 36,285
2015-08-11 $33.49 $33.49 $33.33 $33.45 $25.86 2,082

iShares MSCI Finland ETF (EFNL) News Headlines

Recent iShares MSCI Finland ETF (EFNL) News
Similar Companies to iShares MSCI Finland ETF (EFNL) 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.