iShares MSCI Indonesia ETF (EIDO) Exchange: NYSE ARCA

Data as of April 25, 2024

$20.78 ($-0.11) -0.53%

iShares MSCI Indonesia ETF - Daily Information
Click for more stock information on iShares MSCI Indonesia ETF.
Daily Information Data
Date April 25, 2024
Open $20.77
Previous Close $20.78
High $20.86
Low $20.72
Adjusted Open $20.77
Previous Adjusted Close $20.78
Adjusted High $20.86
Adjusted Low $20.72

About iShares MSCI Indonesia ETF (EIDO)

The Fund seeks to track the investment results of the MSCI Indonesia IMI 25/50 Index (the “Underlying Index”), which is designed to measure the performance of the large-, mid- and small-capitalization segments of the Indonesian equity market. 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 the 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. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by MSCI 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 Indonesia ETF (EIDO)

Date Open High Low Close Adj.Close Volume
2024-04-19 $20.77 $20.86 $20.72 $20.78 $20.78 1,158,317
2024-04-18 $20.94 $21.02 $20.87 $20.89 $20.89 570,574
2024-04-17 $20.85 $20.89 $20.73 $20.80 $20.80 716,367
2024-04-16 $20.96 $20.96 $20.81 $20.85 $20.85 2,296,370
2024-04-15 $21.58 $21.60 $21.41 $21.48 $21.48 334,158
2024-04-12 $21.57 $21.57 $21.41 $21.46 $21.46 298,283
2024-04-11 $21.81 $21.81 $21.64 $21.77 $21.77 428,401
2024-04-10 $21.83 $21.90 $21.64 $21.74 $21.74 452,394
2024-04-09 $22.16 $22.22 $22.11 $22.19 $22.19 885,218
2024-04-08 $22.03 $22.10 $22.03 $22.03 $22.03 246,427
2024-04-05 $22.13 $22.13 $21.93 $22.01 $22.01 1,444,818
2024-04-04 $22.20 $22.26 $22.05 $22.06 $22.06 635,428
2024-04-03 $21.78 $21.93 $21.76 $21.90 $21.90 1,013,210
2024-04-02 $22.07 $22.09 $21.98 $22.02 $22.02 394,636
2024-04-01 $22.22 $22.23 $21.92 $21.97 $21.97 540,026
2024-03-28 $22.50 $22.59 $22.49 $22.53 $22.53 293,667
2024-03-27 $22.65 $22.67 $22.54 $22.67 $22.67 547,709
2024-03-26 $22.91 $22.91 $22.75 $22.78 $22.78 125,423
2024-03-25 $22.90 $22.96 $22.88 $22.90 $22.90 427,768
2024-03-22 $22.65 $22.68 $22.58 $22.63 $22.63 671,258
2024-03-21 $22.91 $22.91 $22.83 $22.87 $22.87 167,441
2024-03-20 $22.75 $22.92 $22.71 $22.90 $22.90 282,899
2024-03-19 $22.70 $22.77 $22.68 $22.75 $22.75 185,073
2024-03-18 $22.71 $22.73 $22.66 $22.69 $22.69 239,920
2024-03-15 $22.74 $22.81 $22.71 $22.71 $22.71 688,402
2024-03-14 $22.97 $23.05 $22.91 $22.95 $22.95 437,962
2024-03-13 $22.90 $22.91 $22.74 $22.78 $22.78 1,065,960
2024-03-12 $22.95 $22.97 $22.86 $22.91 $22.91 345,279
2024-03-11 $22.94 $22.97 $22.87 $22.92 $22.92 277,404
2024-03-08 $22.96 $23.01 $22.84 $22.89 $22.89 522,554
2024-03-07 $22.71 $22.80 $22.69 $22.79 $22.79 322,082
2024-03-06 $22.51 $22.62 $22.51 $22.53 $22.53 348,863
2024-03-05 $22.17 $22.25 $22.14 $22.15 $22.15 325,198
2024-03-04 $22.20 $22.27 $22.15 $22.18 $22.18 269,979
2024-03-01 $22.37 $22.52 $22.37 $22.48 $22.48 471,403
2024-02-29 $22.43 $22.43 $22.34 $22.37 $22.37 585,501
2024-02-28 $22.49 $22.58 $22.47 $22.54 $22.54 441,903
2024-02-27 $22.58 $22.58 $22.49 $22.52 $22.52 310,791
2024-02-26 $22.51 $22.58 $22.50 $22.54 $22.54 326,140
2024-02-23 $22.56 $22.66 $22.56 $22.64 $22.64 328,198
2024-02-22 $22.74 $22.83 $22.71 $22.83 $22.83 217,324
2024-02-21 $22.73 $22.80 $22.67 $22.70 $22.70 216,988
2024-02-20 $22.85 $22.90 $22.75 $22.79 $22.79 498,769
2024-02-16 $22.69 $22.80 $22.68 $22.74 $22.74 344,054
2024-02-15 $22.78 $22.89 $22.76 $22.86 $22.86 341,242
2024-02-14 $22.40 $22.76 $22.40 $22.70 $22.70 1,117,766
2024-02-13 $22.34 $22.34 $22.09 $22.16 $22.16 506,124
2024-02-12 $22.63 $22.72 $22.57 $22.65 $22.65 758,281
2024-02-09 $22.35 $22.44 $22.34 $22.41 $22.41 202,069
2024-02-08 $22.18 $22.31 $22.15 $22.26 $22.26 1,856,405
2024-02-07 $22.22 $22.31 $22.20 $22.24 $22.24 352,172
2024-02-06 $22.04 $22.15 $22.01 $22.13 $22.13 272,548
2024-02-05 $21.89 $21.94 $21.82 $21.89 $21.89 192,156
2024-02-02 $22.02 $22.08 $21.99 $22.06 $22.06 312,139
2024-02-01 $21.95 $22.05 $21.94 $22.03 $22.03 278,379
2024-01-31 $21.92 $22.03 $21.84 $21.86 $21.86 679,174
2024-01-30 $21.80 $21.84 $21.70 $21.75 $21.75 460,418
2024-01-29 $21.48 $21.59 $21.43 $21.57 $21.57 510,566
2024-01-26 $21.36 $21.43 $21.33 $21.35 $21.35 473,666
2024-01-25 $21.52 $21.57 $21.46 $21.57 $21.57 662,465
2024-01-24 $21.81 $21.89 $21.72 $21.84 $21.84 2,259,179
2024-01-23 $21.94 $21.94 $21.80 $21.87 $21.87 367,913
2024-01-22 $22.04 $22.10 $22.02 $22.08 $22.08 564,726
2024-01-19 $22.10 $22.24 $22.10 $22.21 $22.21 408,579
2024-01-18 $22.19 $22.23 $22.13 $22.19 $22.19 292,810
2024-01-17 $22.16 $22.21 $22.04 $22.13 $22.13 1,205,921
2024-01-16 $22.55 $22.55 $22.37 $22.43 $22.43 243,311
2024-01-12 $22.65 $22.78 $22.59 $22.64 $22.64 374,272
2024-01-11 $22.35 $22.41 $22.28 $22.39 $22.39 509,002
2024-01-10 $22.30 $22.32 $22.27 $22.32 $22.32 360,117
2024-01-09 $22.28 $22.34 $22.19 $22.28 $22.28 167,544
2024-01-08 $22.39 $22.53 $22.32 $22.52 $22.52 312,442
2024-01-05 $22.49 $22.72 $22.47 $22.59 $22.59 584,373
2024-01-04 $22.33 $22.44 $22.33 $22.39 $22.39 304,794
2024-01-03 $22.04 $22.09 $21.96 $22.05 $22.05 266,805
2024-01-02 $22.17 $22.28 $22.17 $22.21 $22.21 345,153
2023-12-29 $22.27 $22.32 $22.24 $22.32 $22.32 170,203
2023-12-28 $22.32 $22.37 $22.22 $22.23 $22.23 330,731
2023-12-27 $22.18 $22.31 $22.15 $22.28 $22.28 261,019
2023-12-26 $22.13 $22.31 $22.12 $22.17 $22.17 231,466
2023-12-22 $22.04 $22.09 $22.00 $22.04 $22.04 202,120
2023-12-21 $21.90 $22.04 $21.90 $21.99 $21.99 455,150
2023-12-20 $21.89 $21.94 $21.74 $21.74 $21.74 302,661
2023-12-19 $21.99 $22.11 $21.95 $22.11 $21.93 695,333
2023-12-18 $21.84 $21.85 $21.74 $21.84 $21.66 426,365
2023-12-15 $21.93 $22.04 $21.88 $21.90 $21.90 413,030
2023-12-14 $21.75 $22.16 $21.75 $22.06 $22.06 491,260
2023-12-13 $21.22 $21.55 $21.13 $21.54 $21.54 809,806
2023-12-12 $21.48 $21.48 $21.36 $21.42 $21.42 518,643
2023-12-11 $21.31 $21.36 $21.23 $21.34 $21.34 615,425
2023-12-08 $21.75 $21.75 $21.62 $21.70 $21.70 281,078
2023-12-07 $21.74 $21.79 $21.71 $21.78 $21.78 131,384
2023-12-06 $21.80 $21.80 $21.67 $21.68 $21.68 278,244
2023-12-05 $21.80 $21.88 $21.80 $21.86 $21.86 359,148
2023-12-04 $21.88 $21.93 $21.82 $21.86 $21.86 267,008
2023-12-01 $21.75 $22.00 $21.72 $21.99 $21.99 280,629
2023-11-30 $21.70 $21.76 $21.58 $21.75 $21.75 660,416
2023-11-29 $21.77 $21.80 $21.68 $21.68 $21.68 333,713
2023-11-28 $21.76 $21.92 $21.71 $21.85 $21.85 1,003,554
2023-11-27 $21.65 $21.71 $21.62 $21.70 $21.70 380,896
2023-11-24 $21.55 $21.63 $21.37 $21.60 $21.60 131,507
2023-11-22 $21.33 $21.33 $21.23 $21.27 $21.27 348,509
2023-11-21 $21.46 $21.48 $21.39 $21.42 $21.42 598,828
2023-11-20 $21.64 $21.74 $21.57 $21.73 $21.73 271,770
2023-11-17 $21.66 $21.66 $21.59 $21.63 $21.63 268,148
2023-11-16 $21.53 $21.61 $21.47 $21.60 $21.60 434,757
2023-11-15 $21.64 $21.71 $21.59 $21.62 $21.62 344,776
2023-11-14 $21.36 $21.60 $21.30 $21.57 $21.57 629,230
2023-11-13 $20.90 $21.00 $20.90 $20.96 $20.96 208,260
2023-11-10 $20.95 $20.97 $20.88 $20.97 $20.97 410,349
2023-11-09 $21.25 $21.25 $21.02 $21.04 $21.04 235,047
2023-11-08 $21.16 $21.16 $21.09 $21.14 $21.14 235,972
2023-11-07 $21.27 $21.35 $21.21 $21.34 $21.34 489,942
2023-11-06 $21.52 $21.68 $21.51 $21.52 $21.52 398,165
2023-11-03 $21.13 $21.37 $21.11 $21.33 $21.33 563,996
2023-11-02 $20.64 $20.72 $20.59 $20.70 $20.70 336,877
2023-11-01 $20.18 $20.18 $19.95 $20.12 $20.12 470,555
2023-10-31 $20.46 $20.46 $20.25 $20.34 $20.34 650,874
2023-10-30 $20.48 $20.49 $20.35 $20.43 $20.43 481,658
2023-10-27 $20.54 $20.54 $20.32 $20.36 $20.36 459,528
2023-10-26 $20.47 $20.47 $20.34 $20.37 $20.37 284,625
2023-10-25 $20.99 $21.08 $20.90 $20.90 $20.90 381,438
2023-10-24 $20.94 $21.03 $20.92 $20.96 $20.96 559,971
2023-10-23 $20.77 $20.77 $20.55 $20.65 $20.65 544,023
2023-10-20 $20.95 $20.98 $20.88 $20.92 $20.92 663,842
2023-10-19 $21.02 $21.09 $20.82 $20.84 $20.84 1,181,287
2023-10-18 $21.44 $21.44 $21.30 $21.32 $21.32 483,167
2023-10-17 $21.56 $21.66 $21.54 $21.61 $21.61 349,523
2023-10-16 $21.75 $21.78 $21.69 $21.77 $21.77 356,333
2023-10-13 $21.80 $21.80 $21.67 $21.73 $21.73 243,971
2023-10-12 $21.90 $21.90 $21.68 $21.72 $21.72 267,861
2023-10-11 $21.98 $22.01 $21.87 $21.91 $21.91 755,138
2023-10-10 $21.85 $21.94 $21.83 $21.90 $21.90 366,875
2023-10-09 $21.83 $21.84 $21.74 $21.84 $21.84 434,719
2023-10-06 $21.86 $22.02 $21.78 $21.99 $21.99 319,600
2023-10-05 $21.94 $21.97 $21.86 $21.91 $21.91 684,083
2023-10-04 $22.06 $22.09 $21.94 $22.00 $22.00 307,506
2023-10-03 $22.26 $22.28 $22.15 $22.16 $22.16 384,689
2023-10-02 $22.34 $22.34 $22.20 $22.26 $22.26 259,058
2023-09-29 $22.41 $22.41 $22.22 $22.27 $22.27 362,629
2023-09-28 $22.24 $22.34 $22.19 $22.34 $22.34 467,127
2023-09-27 $22.27 $22.32 $22.18 $22.26 $22.26 390,297
2023-09-26 $22.42 $22.64 $22.26 $22.29 $22.29 947,930
2023-09-25 $22.79 $22.83 $22.75 $22.81 $22.81 203,850
2023-09-22 $22.94 $23.00 $22.90 $22.93 $22.93 270,812
2023-09-21 $22.79 $22.84 $22.76 $22.76 $22.76 331,832
2023-09-20 $23.08 $23.17 $22.93 $22.94 $22.94 399,224
2023-09-19 $22.82 $22.87 $22.80 $22.85 $22.85 221,251
2023-09-18 $22.70 $22.72 $22.62 $22.70 $22.70 388,243
2023-09-15 $22.81 $22.81 $22.70 $22.77 $22.77 1,191,966
2023-09-14 $22.80 $22.85 $22.71 $22.74 $22.74 330,482
2023-09-13 $22.79 $22.81 $22.74 $22.75 $22.75 715,837
2023-09-12 $22.83 $22.90 $22.77 $22.81 $22.81 909,641
2023-09-11 $22.89 $22.97 $22.89 $22.95 $22.95 328,417
2023-09-08 $22.74 $22.77 $22.69 $22.72 $22.72 1,628,781
2023-09-07 $22.83 $22.91 $22.80 $22.85 $22.85 321,805
2023-09-06 $23.11 $23.20 $23.07 $23.09 $23.09 754,587
2023-09-05 $23.24 $23.30 $23.13 $23.15 $23.15 244,973
2023-09-01 $23.17 $23.29 $23.14 $23.22 $23.22 206,746
2023-08-31 $23.12 $23.12 $23.01 $23.02 $23.02 578,607
2023-08-30 $23.38 $23.39 $23.27 $23.30 $23.30 250,163
2023-08-29 $23.23 $23.46 $23.16 $23.43 $23.43 295,664
2023-08-28 $23.01 $23.14 $23.01 $23.09 $23.09 284,896
2023-08-25 $22.94 $22.99 $22.86 $22.95 $22.95 447,830
2023-08-24 $22.95 $22.95 $22.81 $22.82 $22.82 455,507
2023-08-23 $23.01 $23.17 $22.95 $23.10 $23.10 479,705
2023-08-22 $22.84 $22.93 $22.84 $22.89 $22.89 919,797
2023-08-21 $22.72 $22.72 $22.62 $22.71 $22.71 353,999
2023-08-18 $22.80 $22.87 $22.73 $22.80 $22.80 404,142
2023-08-17 $22.86 $22.94 $22.73 $22.74 $22.74 389,669
2023-08-16 $22.90 $22.92 $22.75 $22.76 $22.76 370,799
2023-08-15 $23.02 $23.02 $22.94 $22.98 $22.98 412,256
2023-08-14 $22.92 $23.05 $22.92 $23.02 $23.02 259,596
2023-08-11 $23.02 $23.02 $22.89 $22.92 $22.92 481,859
2023-08-10 $23.20 $23.28 $23.07 $23.10 $23.10 379,555
2023-08-09 $23.04 $23.14 $23.02 $23.07 $23.07 308,191
2023-08-08 $23.00 $23.01 $22.86 $22.99 $22.99 486,905
2023-08-07 $23.27 $23.27 $23.10 $23.10 $23.10 850,889
2023-08-04 $23.14 $23.17 $23.03 $23.07 $23.07 408,036
2023-08-03 $23.27 $23.34 $23.21 $23.21 $23.21 353,890
2023-08-02 $23.09 $23.10 $22.94 $22.97 $22.97 387,305
2023-08-01 $23.35 $23.35 $23.20 $23.23 $23.23 244,992
2023-07-31 $23.38 $23.51 $23.38 $23.46 $23.46 368,216
2023-07-28 $23.41 $23.47 $23.30 $23.37 $23.37 439,342
2023-07-27 $23.56 $23.56 $23.31 $23.33 $23.33 777,212
2023-07-26 $23.61 $23.85 $23.61 $23.82 $23.82 373,740
2023-07-25 $23.59 $23.67 $23.53 $23.63 $23.63 354,458
2023-07-24 $23.62 $23.70 $23.56 $23.65 $23.65 390,670
2023-07-21 $23.57 $23.57 $23.48 $23.53 $23.53 269,048
2023-07-20 $23.55 $23.56 $23.42 $23.47 $23.47 375,029
2023-07-19 $23.52 $23.56 $23.44 $23.53 $23.53 353,919
2023-07-18 $23.42 $23.51 $23.39 $23.51 $23.51 530,773
2023-07-17 $23.64 $23.69 $23.57 $23.68 $23.68 565,673
2023-07-14 $23.70 $23.70 $23.60 $23.61 $23.61 403,926
2023-07-13 $23.51 $23.66 $23.46 $23.64 $23.64 488,369
2023-07-12 $23.45 $23.67 $23.40 $23.67 $23.67 599,504
2023-07-11 $23.00 $23.12 $23.00 $23.04 $23.04 572,348
2023-07-10 $22.94 $22.94 $22.82 $22.89 $22.89 206,370
2023-07-07 $22.92 $22.96 $22.86 $22.92 $22.92 314,052
2023-07-06 $23.11 $23.11 $22.79 $22.82 $22.82 340,856
2023-07-05 $23.14 $23.15 $23.05 $23.09 $23.09 374,785
2023-07-03 $23.12 $23.14 $23.05 $23.12 $23.12 288,930
2023-06-30 $23.14 $23.14 $22.98 $23.05 $23.05 422,078
2023-06-29 $22.92 $23.01 $22.91 $22.94 $22.94 190,367
2023-06-28 $23.06 $23.13 $22.98 $23.02 $23.02 255,064
2023-06-27 $23.21 $23.21 $23.09 $23.09 $23.09 154,343
2023-06-26 $23.05 $23.13 $22.98 $23.09 $23.09 482,653
2023-06-23 $22.88 $22.94 $22.81 $22.92 $22.92 253,327
2023-06-22 $23.17 $23.17 $23.04 $23.09 $23.09 231,320
2023-06-21 $23.20 $23.27 $23.13 $23.18 $23.18 337,900
2023-06-20 $23.06 $23.07 $22.96 $22.97 $22.97 479,491
2023-06-16 $23.34 $23.34 $23.20 $23.21 $23.21 419,365
2023-06-15 $23.44 $23.52 $23.39 $23.45 $23.45 539,969
2023-06-14 $23.34 $23.55 $23.33 $23.46 $23.46 606,151
2023-06-13 $23.55 $23.55 $23.45 $23.48 $23.48 390,126
2023-06-12 $23.50 $23.51 $23.44 $23.51 $23.51 430,709
2023-06-09 $23.43 $23.53 $23.43 $23.46 $23.46 285,982
2023-06-08 $23.31 $23.46 $23.31 $23.45 $23.45 328,172
2023-06-07 $23.25 $23.36 $23.19 $23.22 $23.22 388,591
2023-06-06 $23.76 $23.82 $23.67 $23.78 $23.30 378,812
2023-06-05 $23.63 $23.83 $23.63 $23.75 $23.27 395,400
2023-06-02 $23.64 $23.83 $23.63 $23.78 $23.30 501,726
2023-06-01 $23.33 $23.49 $23.30 $23.49 $23.01 390,463
2023-05-31 $23.56 $23.56 $23.34 $23.38 $22.91 1,681,084
2023-05-30 $23.75 $23.79 $23.71 $23.77 $23.29 817,339
2023-05-26 $23.73 $23.85 $23.72 $23.79 $23.79 492,060
2023-05-25 $23.69 $23.79 $23.58 $23.66 $23.66 571,859
2023-05-24 $23.82 $23.83 $23.67 $23.70 $23.70 434,649
2023-05-23 $23.87 $23.93 $23.76 $23.79 $23.79 345,721
2023-05-22 $23.83 $23.96 $23.83 $23.86 $23.86 460,728
2023-05-19 $23.53 $23.60 $23.51 $23.59 $23.59 383,594
2023-05-18 $23.40 $23.47 $23.34 $23.45 $23.45 184,788
2023-05-17 $23.53 $23.54 $23.39 $23.52 $23.52 601,730
2023-05-16 $23.53 $23.57 $23.45 $23.51 $23.51 183,816
2023-05-15 $23.72 $23.79 $23.56 $23.78 $23.78 451,530
2023-05-12 $23.69 $23.69 $23.47 $23.56 $23.56 339,256
2023-05-11 $23.93 $23.93 $23.76 $23.80 $23.80 361,277
2023-05-10 $24.29 $24.31 $24.20 $24.23 $24.23 269,283
2023-05-09 $24.03 $24.11 $24.02 $24.05 $24.05 297,986
2023-05-08 $24.16 $24.16 $24.01 $24.02 $24.02 322,661
2023-05-05 $24.17 $24.29 $24.07 $24.29 $24.29 293,372
2023-05-04 $24.33 $24.33 $24.13 $24.16 $24.16 248,441
2023-05-03 $24.26 $24.28 $24.10 $24.14 $24.14 356,168
2023-05-02 $24.31 $24.39 $24.21 $24.25 $24.25 564,895
2023-05-01 $24.70 $24.77 $24.68 $24.68 $24.68 314,376
2023-04-28 $24.68 $24.78 $24.66 $24.75 $24.75 434,915
2023-04-27 $24.58 $24.74 $24.52 $24.71 $24.71 457,025
2023-04-26 $24.35 $24.39 $24.07 $24.26 $24.26 1,998,561
2023-04-25 $23.78 $23.78 $23.67 $23.72 $23.72 683,756
2023-04-24 $23.73 $23.83 $23.72 $23.81 $23.81 145,520
2023-04-21 $23.83 $23.85 $23.72 $23.80 $23.80 244,083
2023-04-20 $23.76 $23.91 $23.71 $23.88 $23.88 658,925
2023-04-19 $23.77 $23.83 $23.72 $23.76 $23.76 461,328
2023-04-18 $24.00 $24.01 $23.88 $23.98 $23.98 591,620
2023-04-17 $24.06 $24.06 $23.74 $23.86 $23.86 429,752
2023-04-14 $24.21 $24.31 $24.08 $24.19 $24.19 204,253
2023-04-13 $24.06 $24.27 $24.06 $24.24 $24.24 504,299
2023-04-12 $23.92 $23.97 $23.79 $23.80 $23.80 373,739
2023-04-11 $23.63 $23.74 $23.63 $23.70 $23.70 350,481
2023-04-10 $23.41 $23.49 $23.37 $23.49 $23.49 369,738
2023-04-06 $23.44 $23.64 $23.44 $23.62 $23.62 338,491
2023-04-05 $23.54 $23.54 $23.40 $23.44 $23.44 289,537
2023-04-04 $23.62 $23.71 $23.59 $23.62 $23.62 279,810
2023-04-03 $23.63 $23.75 $23.55 $23.75 $23.75 313,490
2023-03-31 $23.50 $23.59 $23.48 $23.53 $23.53 186,448
2023-03-30 $23.53 $23.53 $23.44 $23.51 $23.51 478,148
2023-03-29 $23.50 $23.66 $23.46 $23.63 $23.63 1,070,977
2023-03-28 $23.11 $23.24 $23.11 $23.20 $23.20 536,276
2023-03-27 $22.82 $22.99 $22.82 $22.96 $22.96 545,651
2023-03-24 $22.73 $22.89 $22.73 $22.89 $22.89 522,237
2023-03-23 $22.69 $22.84 $22.58 $22.58 $22.58 305,230
2023-03-22 $22.42 $22.67 $22.39 $22.45 $22.45 402,304
2023-03-21 $22.33 $22.43 $22.28 $22.37 $22.37 213,405
2023-03-20 $22.02 $22.13 $22.01 $22.05 $22.05 454,028
2023-03-17 $21.98 $22.12 $21.97 $22.00 $22.00 2,206,663
2023-03-16 $21.51 $21.79 $21.41 $21.76 $21.76 1,435,765
2023-03-15 $21.50 $21.61 $21.42 $21.60 $21.60 638,028
2023-03-14 $22.05 $22.05 $21.91 $21.96 $21.96 519,597
2023-03-13 $22.15 $22.24 $22.09 $22.14 $22.14 562,418
2023-03-10 $22.16 $22.25 $22.10 $22.11 $22.11 633,312
2023-03-09 $22.29 $22.38 $22.16 $22.20 $22.20 278,025
2023-03-08 $22.29 $22.31 $22.23 $22.23 $22.23 240,184
2023-03-07 $22.33 $22.33 $22.08 $22.11 $22.11 751,769
2023-03-06 $22.51 $22.62 $22.40 $22.42 $22.42 1,349,070
2023-03-03 $22.60 $22.65 $22.51 $22.61 $22.61 841,317
2023-03-02 $22.68 $22.83 $22.68 $22.82 $22.82 329,828
2023-03-01 $22.83 $22.91 $22.76 $22.80 $22.80 407,132
2023-02-28 $22.97 $22.97 $22.87 $22.91 $22.91 277,764
2023-02-27 $22.97 $23.07 $22.92 $23.05 $23.05 531,741
2023-02-24 $22.92 $22.92 $22.81 $22.88 $22.88 691,982
2023-02-23 $23.01 $23.07 $22.89 $23.00 $23.00 499,729
2023-02-22 $23.00 $23.01 $22.87 $22.90 $22.90 336,518
2023-02-21 $23.16 $23.19 $23.04 $23.07 $23.07 641,993
2023-02-17 $23.23 $23.24 $23.11 $23.18 $23.18 350,528
2023-02-16 $23.22 $23.32 $23.19 $23.29 $23.29 457,930
2023-02-15 $23.30 $23.42 $23.28 $23.40 $23.40 445,272
2023-02-14 $23.46 $23.67 $23.46 $23.51 $23.51 661,262
2023-02-13 $23.35 $23.45 $23.31 $23.39 $23.39 571,955
2023-02-10 $23.42 $23.45 $23.34 $23.40 $23.40 361,419
2023-02-09 $23.54 $23.54 $23.40 $23.44 $23.44 525,423
2023-02-08 $23.49 $23.52 $23.39 $23.50 $23.50 724,357
2023-02-07 $23.42 $23.49 $23.26 $23.48 $23.48 768,659
2023-02-06 $23.12 $23.18 $23.04 $23.16 $23.16 554,000
2023-02-03 $23.56 $23.58 $23.42 $23.43 $23.43 930,099
2023-02-02 $23.67 $23.67 $23.47 $23.54 $23.54 682,066
2023-02-01 $23.35 $23.63 $23.31 $23.60 $23.60 498,060
2023-01-31 $23.16 $23.25 $23.10 $23.23 $23.23 363,148
2023-01-30 $23.36 $23.42 $23.29 $23.31 $23.31 455,923
2023-01-27 $23.42 $23.59 $23.42 $23.55 $23.55 1,006,695
2023-01-26 $23.28 $23.37 $23.21 $23.34 $23.34 1,697,680
2023-01-25 $22.99 $23.05 $22.89 $23.05 $23.05 718,176
2023-01-24 $23.01 $23.18 $23.00 $23.10 $23.10 1,030,461
2023-01-23 $23.16 $23.29 $23.16 $23.26 $23.26 260,424
2023-01-20 $22.99 $23.16 $22.93 $23.13 $23.13 325,234
2023-01-19 $22.83 $22.84 $22.71 $22.80 $22.80 581,839
2023-01-18 $22.93 $22.95 $22.63 $22.63 $22.63 964,318
2023-01-17 $22.66 $22.67 $22.57 $22.64 $22.64 1,345,719
2023-01-13 $22.26 $22.32 $22.15 $22.32 $22.32 558,552
2023-01-12 $22.24 $22.33 $22.14 $22.30 $22.30 565,414
2023-01-11 $21.67 $21.74 $21.65 $21.72 $21.72 720,711
2023-01-10 $21.71 $21.78 $21.61 $21.72 $21.72 420,953
2023-01-09 $22.02 $22.05 $21.88 $21.90 $21.90 568,799
2023-01-06 $21.76 $21.98 $21.71 $21.98 $21.98 432,846
2023-01-05 $21.68 $21.68 $21.53 $21.60 $21.60 309,465
2023-01-04 $22.31 $22.42 $22.22 $22.33 $22.33 659,505
2023-01-03 $22.48 $22.60 $22.39 $22.42 $22.42 502,491
2022-12-30 $22.53 $22.65 $22.36 $22.39 $22.39 299,963
2022-12-29 $22.39 $22.52 $22.37 $22.42 $22.42 411,137
2022-12-28 $22.21 $22.31 $22.02 $22.02 $22.02 327,284
2022-12-27 $22.44 $22.61 $22.43 $22.54 $22.54 301,611
2022-12-23 $22.40 $22.45 $22.36 $22.42 $22.42 160,267
2022-12-22 $22.56 $22.58 $22.36 $22.45 $22.45 312,526
2022-12-21 $22.60 $22.72 $22.58 $22.72 $22.72 247,935
2022-12-20 $22.59 $22.72 $22.58 $22.60 $22.60 249,904
2022-12-19 $22.84 $22.87 $22.75 $22.75 $22.75 341,502
2022-12-16 $22.72 $22.88 $22.68 $22.77 $22.77 442,066
2022-12-15 $22.62 $22.90 $22.38 $22.41 $22.41 913,299
2022-12-14 $22.87 $22.91 $22.67 $22.82 $22.82 419,142
2022-12-13 $22.95 $23.17 $22.85 $22.96 $22.96 872,590
2022-12-12 $22.69 $22.78 $22.65 $22.76 $22.53 624,183
2022-12-09 $22.59 $22.62 $22.48 $22.48 $22.26 690,406
2022-12-08 $22.79 $22.90 $22.74 $22.85 $22.85 299,586
2022-12-07 $22.72 $22.76 $22.64 $22.67 $22.67 476,300
2022-12-06 $23.28 $23.28 $22.81 $22.87 $22.87 422,420
2022-12-05 $23.66 $23.68 $23.40 $23.45 $23.45 1,020,488
2022-12-02 $23.76 $24.05 $23.76 $23.98 $23.98 706,901
2022-12-01 $24.00 $24.11 $23.90 $23.98 $23.98 619,519
2022-11-30 $23.73 $23.79 $23.57 $23.77 $23.77 1,508,196
2022-11-29 $23.30 $23.33 $23.25 $23.31 $23.31 434,300
2022-11-28 $23.23 $23.37 $23.20 $23.28 $23.28 465,403
2022-11-25 $23.20 $23.20 $23.09 $23.13 $23.13 335,597
2022-11-23 $23.18 $23.29 $23.09 $23.24 $23.24 307,360
2022-11-22 $23.07 $23.28 $23.07 $23.22 $23.22 607,352
2022-11-21 $23.04 $23.04 $22.89 $22.95 $22.95 385,183
2022-11-18 $23.16 $23.19 $23.09 $23.19 $23.19 351,452
2022-11-17 $22.76 $22.92 $22.70 $22.92 $22.92 1,260,858
2022-11-16 $22.97 $23.13 $22.74 $22.76 $22.76 1,831,989
2022-11-15 $23.52 $23.60 $23.27 $23.36 $23.36 714,443
2022-11-14 $23.39 $23.46 $23.29 $23.37 $23.37 710,045
2022-11-11 $23.80 $23.83 $23.66 $23.75 $23.75 1,024,801
2022-11-10 $23.59 $23.80 $23.49 $23.77 $23.77 904,655
2022-11-09 $23.30 $23.49 $23.28 $23.31 $23.31 461,508
2022-11-08 $23.45 $23.63 $23.40 $23.56 $23.56 599,527
2022-11-07 $23.67 $23.79 $23.66 $23.72 $23.72 519,242
2022-11-04 $23.54 $23.74 $23.38 $23.70 $23.70 1,732,182
2022-11-03 $23.12 $23.22 $23.03 $23.15 $23.15 724,794
2022-11-02 $23.36 $23.60 $23.16 $23.16 $23.16 589,272
2022-11-01 $23.65 $23.67 $23.53 $23.61 $23.61 798,446
2022-10-31 $23.68 $23.82 $23.63 $23.75 $23.75 393,653
2022-10-28 $23.67 $23.82 $23.66 $23.74 $23.74 409,384
2022-10-27 $23.70 $23.79 $23.61 $23.61 $23.61 285,813
2022-10-26 $23.50 $23.79 $23.48 $23.65 $23.65 593,593
2022-10-25 $23.52 $23.71 $23.50 $23.69 $23.69 470,856
2022-10-24 $23.62 $23.70 $23.45 $23.70 $23.70 690,057
2022-10-21 $23.39 $23.65 $23.28 $23.64 $23.64 438,919
2022-10-20 $23.26 $23.55 $23.25 $23.26 $23.26 354,637
2022-10-19 $22.73 $22.78 $22.63 $22.70 $22.70 504,088
2022-10-18 $22.78 $22.80 $22.56 $22.64 $22.64 505,495
2022-10-17 $22.78 $22.91 $22.76 $22.83 $22.83 354,347
2022-10-14 $22.98 $22.98 $22.55 $22.56 $22.56 448,558
2022-10-13 $22.76 $23.13 $22.69 $23.08 $23.08 486,803
2022-10-12 $22.98 $23.20 $22.92 $23.16 $23.16 1,429,627
2022-10-11 $23.10 $23.18 $22.95 $23.01 $23.01 585,820
2022-10-10 $23.24 $23.28 $23.15 $23.16 $23.16 432,331
2022-10-07 $23.35 $23.35 $23.13 $23.14 $23.14 171,750
2022-10-06 $23.61 $23.67 $23.54 $23.57 $23.57 318,175
2022-10-05 $23.62 $23.74 $23.51 $23.67 $23.67 379,238
2022-10-04 $23.77 $24.10 $23.72 $24.05 $24.05 583,634
2022-10-03 $23.44 $23.61 $23.34 $23.56 $23.56 732,529
2022-09-30 $23.45 $23.52 $23.29 $23.32 $23.32 706,450
2022-09-29 $23.56 $23.61 $23.35 $23.45 $23.45 1,023,056
2022-09-28 $23.57 $23.92 $23.55 $23.87 $23.87 494,834
2022-09-27 $23.81 $23.92 $23.53 $23.59 $23.59 355,228
2022-09-26 $23.90 $23.96 $23.68 $23.77 $23.77 575,918
2022-09-23 $24.10 $24.12 $23.85 $23.94 $23.94 535,994
2022-09-22 $24.42 $24.49 $24.27 $24.34 $24.34 302,459
2022-09-21 $24.32 $24.46 $24.06 $24.22 $24.22 677,233
2022-09-20 $24.30 $24.34 $24.23 $24.29 $24.29 494,768
2022-09-19 $24.47 $24.61 $24.47 $24.61 $24.61 347,708
2022-09-16 $24.30 $24.37 $24.22 $24.27 $24.27 1,099,493
2022-09-15 $24.80 $24.88 $24.73 $24.75 $24.75 1,058,626
2022-09-14 $24.60 $24.67 $24.55 $24.67 $24.67 806,929
2022-09-13 $24.40 $24.55 $24.31 $24.33 $24.33 425,600
2022-09-12 $24.46 $24.61 $24.42 $24.59 $24.59 615,509
2022-09-09 $24.39 $24.45 $24.33 $24.37 $24.37 474,329
2022-09-08 $24.24 $24.26 $24.10 $24.22 $24.22 230,100
2022-09-07 $24.00 $24.09 $23.96 $24.05 $24.05 675,805
2022-09-06 $24.23 $24.32 $24.11 $24.13 $24.13 311,970
2022-09-02 $24.11 $24.21 $24.00 $24.04 $24.04 598,764
2022-09-01 $23.83 $23.98 $23.79 $23.97 $23.97 475,593
2022-08-31 $23.88 $23.90 $23.75 $23.76 $23.76 356,166
2022-08-30 $23.77 $23.80 $23.59 $23.72 $23.72 651,059
2022-08-29 $23.61 $23.68 $23.54 $23.61 $23.61 369,145
2022-08-26 $23.89 $23.90 $23.54 $23.56 $23.56 510,050
2022-08-25 $23.83 $23.96 $23.78 $23.93 $23.93 220,330
2022-08-24 $23.80 $23.97 $23.80 $23.92 $23.92 211,492
2022-08-23 $23.62 $23.88 $23.62 $23.76 $23.76 396,227
2022-08-22 $23.53 $23.53 $23.29 $23.35 $23.35 850,477
2022-08-19 $23.72 $23.75 $23.58 $23.61 $23.61 374,921
2022-08-18 $23.89 $23.90 $23.81 $23.86 $23.86 251,853
2022-08-17 $23.83 $23.91 $23.77 $23.84 $23.84 251,239
2022-08-16 $23.85 $24.00 $23.85 $23.98 $23.98 352,584
2022-08-15 $23.90 $23.99 $23.89 $23.93 $23.93 280,715
2022-08-12 $24.11 $24.27 $24.09 $24.24 $24.24 247,600
2022-08-11 $24.23 $24.36 $24.08 $24.10 $24.10 395,217
2022-08-10 $23.91 $24.04 $23.88 $24.00 $24.00 314,520
2022-08-09 $23.81 $23.82 $23.76 $23.80 $23.80 490,071
2022-08-08 $23.69 $23.83 $23.69 $23.71 $23.71 546,564
2022-08-05 $23.38 $23.50 $23.27 $23.46 $23.46 319,935
2022-08-04 $23.38 $23.51 $23.38 $23.47 $23.47 291,931
2022-08-03 $23.40 $23.41 $23.27 $23.38 $23.38 267,175
2022-08-02 $23.17 $23.34 $23.12 $23.14 $23.14 564,306
2022-08-01 $23.10 $23.27 $23.04 $23.23 $23.23 289,617
2022-07-29 $23.00 $23.11 $22.89 $23.11 $23.11 410,949
2022-07-28 $22.96 $23.11 $22.87 $23.11 $23.11 407,632
2022-07-27 $22.67 $22.86 $22.59 $22.82 $22.82 391,394
2022-07-26 $22.57 $22.57 $22.47 $22.49 $22.49 186,806
2022-07-25 $22.67 $22.67 $22.49 $22.60 $22.60 432,162
2022-07-22 $22.48 $22.52 $22.40 $22.50 $22.50 336,556
2022-07-21 $22.44 $22.52 $22.23 $22.48 $22.48 438,681
2022-07-20 $22.50 $22.55 $22.42 $22.46 $22.46 530,642
2022-07-19 $22.06 $22.15 $22.06 $22.12 $22.12 517,087
2022-07-18 $21.84 $21.85 $21.61 $21.64 $21.64 343,609
2022-07-15 $21.63 $21.66 $21.49 $21.62 $21.62 408,569
2022-07-14 $21.35 $21.51 $21.22 $21.48 $21.48 438,944
2022-07-13 $21.49 $21.50 $21.27 $21.46 $21.46 463,846
2022-07-12 $21.80 $21.86 $21.72 $21.75 $21.75 780,601
2022-07-11 $21.69 $21.73 $21.57 $21.67 $21.67 496,113
2022-07-08 $21.88 $21.90 $21.75 $21.82 $21.82 427,771
2022-07-07 $21.59 $21.79 $21.58 $21.70 $21.70 644,413
2022-07-06 $21.65 $21.65 $21.50 $21.60 $21.60 715,858
2022-07-05 $21.73 $21.73 $21.49 $21.64 $21.64 1,655,847
2022-07-01 $22.29 $22.30 $21.92 $22.09 $22.09 853,067
2022-06-30 $22.19 $22.39 $22.10 $22.38 $22.38 683,100
2022-06-29 $22.57 $22.59 $22.39 $22.41 $22.41 948,662
2022-06-28 $22.88 $22.93 $22.70 $22.72 $22.72 386,312
2022-06-27 $22.95 $22.99 $22.82 $22.89 $22.89 1,047,301
2022-06-24 $23.07 $23.26 $23.07 $23.25 $23.25 381,161
2022-06-23 $23.03 $23.12 $22.90 $23.07 $23.07 425,582
2022-06-22 $22.93 $22.99 $22.79 $22.90 $22.90 635,754
2022-06-21 $23.07 $23.12 $23.06 $23.07 $23.07 553,457
2022-06-17 $22.71 $22.78 $22.57 $22.62 $22.62 842,842
2022-06-16 $22.91 $22.95 $22.72 $22.90 $22.90 875,375
2022-06-15 $22.75 $22.99 $22.62 $22.92 $22.92 769,498
2022-06-14 $23.00 $23.04 $22.73 $22.85 $22.85 2,708,072
2022-06-13 $22.87 $22.96 $22.59 $22.66 $22.66 1,305,760
2022-06-10 $23.44 $23.45 $23.23 $23.26 $23.26 461,804
2022-06-09 $23.95 $23.99 $23.78 $23.78 $23.78 912,022
2022-06-08 $24.58 $24.65 $24.54 $24.57 $24.23 399,777
2022-06-07 $24.47 $24.60 $24.46 $24.57 $24.23 744,618
2022-06-06 $24.75 $24.78 $24.49 $24.51 $24.17 2,152,197
2022-06-03 $24.75 $24.86 $24.73 $24.76 $24.42 792,798
2022-06-02 $24.68 $24.88 $24.62 $24.88 $24.53 1,910,107
2022-06-01 $25.04 $25.09 $24.82 $24.86 $24.51 1,820,181
2022-05-31 $24.79 $25.06 $24.79 $24.98 $24.63 1,955,146
2022-05-27 $24.36 $24.58 $24.35 $24.57 $24.23 596,987
2022-05-26 $23.72 $24.01 $23.69 $23.95 $23.62 390,976
2022-05-25 $23.55 $23.73 $23.55 $23.68 $23.35 975,628
2022-05-24 $23.76 $23.93 $23.67 $23.91 $23.58 463,448
2022-05-23 $23.39 $23.58 $23.36 $23.51 $23.18 627,783
2022-05-20 $23.69 $23.70 $23.33 $23.54 $23.21 1,093,670
2022-05-19 $23.48 $23.75 $23.48 $23.66 $23.33 605,886
2022-05-18 $23.63 $23.63 $23.21 $23.26 $22.94 1,081,612
2022-05-17 $23.54 $23.60 $23.45 $23.58 $23.25 761,573
2022-05-16 $23.24 $23.29 $23.11 $23.26 $22.94 729,800
2022-05-13 $23.12 $23.31 $23.12 $23.28 $22.96 1,281,229
2022-05-12 $23.22 $23.31 $22.80 $22.95 $22.63 2,616,536
2022-05-11 $23.99 $24.13 $23.73 $23.76 $23.43 2,277,726
2022-05-10 $23.90 $24.00 $23.62 $23.76 $23.43 1,318,830
2022-05-09 $23.95 $23.97 $23.66 $23.71 $23.38 1,186,393
2022-05-06 $25.08 $25.20 $24.96 $25.04 $24.69 976,768
2022-05-05 $25.46 $25.52 $25.03 $25.20 $24.85 676,372
2022-05-04 $25.37 $25.62 $25.12 $25.57 $25.21 981,154
2022-05-03 $25.28 $25.34 $25.15 $25.26 $24.91 859,666
2022-05-02 $25.23 $25.34 $24.99 $25.14 $24.79 983,761
2022-04-29 $25.22 $25.41 $25.18 $25.22 $24.87 1,017,265
2022-04-28 $25.34 $25.38 $25.12 $25.28 $24.93 763,757
2022-04-27 $25.13 $25.28 $25.09 $25.23 $24.88 1,330,601
2022-04-26 $25.27 $25.33 $25.10 $25.11 $24.76 927,719
2022-04-25 $24.99 $25.10 $24.94 $25.07 $24.72 1,110,460
2022-04-22 $24.90 $24.99 $24.62 $24.64 $24.30 855,379
2022-04-21 $25.22 $25.22 $24.97 $25.03 $24.68 1,170,368
2022-04-20 $24.94 $24.95 $24.83 $24.88 $24.53 951,392
2022-04-19 $24.60 $24.60 $24.42 $24.50 $24.16 1,023,374
2022-04-18 $24.64 $24.78 $24.64 $24.74 $24.40 946,266
2022-04-14 $24.58 $24.58 $24.37 $24.40 $24.06 899,567
2022-04-13 $24.79 $24.92 $24.76 $24.88 $24.53 865,206
2022-04-12 $24.57 $24.72 $24.51 $24.55 $24.21 727,543
2022-04-11 $24.59 $24.59 $24.44 $24.44 $24.10 968,041
2022-04-08 $24.83 $24.86 $24.77 $24.79 $24.45 1,116,592
2022-04-07 $24.60 $24.68 $24.53 $24.60 $24.26 647,287
2022-04-06 $24.66 $24.73 $24.40 $24.46 $24.12 880,808
2022-04-05 $25.01 $25.01 $24.78 $24.84 $24.49 860,027
2022-04-04 $24.97 $25.04 $24.92 $25.04 $24.69 544,713
2022-04-01 $24.92 $24.92 $24.71 $24.80 $24.46 654,919
2022-03-31 $24.75 $24.87 $24.72 $24.75 $24.41 1,451,873
2022-03-30 $24.80 $24.92 $24.79 $24.81 $24.46 620,197
2022-03-29 $24.93 $24.93 $24.78 $24.87 $24.52 659,114
2022-03-28 $24.94 $24.97 $24.83 $24.92 $24.57 540,594
2022-03-25 $24.73 $24.79 $24.65 $24.79 $24.45 424,210
2022-03-24 $24.83 $24.95 $24.78 $24.92 $24.57 967,607
2022-03-23 $24.52 $24.52 $24.38 $24.48 $24.14 1,168,288
2022-03-22 $24.55 $24.66 $24.55 $24.56 $24.22 1,015,440
2022-03-21 $24.51 $24.53 $24.38 $24.45 $24.11 735,571
2022-03-18 $24.35 $24.49 $24.24 $24.44 $24.10 947,919
2022-03-17 $24.58 $24.64 $24.37 $24.58 $24.24 977,604
2022-03-16 $24.89 $25.31 $24.87 $25.28 $24.93 1,332,471
2022-03-15 $24.64 $24.72 $24.53 $24.70 $24.36 1,152,689
2022-03-14 $24.62 $24.84 $24.59 $24.66 $24.32 1,212,203
2022-03-11 $24.55 $24.67 $24.35 $24.36 $24.02 699,046
2022-03-10 $24.45 $24.48 $24.35 $24.44 $24.10 870,891
2022-03-09 $24.50 $24.78 $24.43 $24.72 $24.38 912,029
2022-03-08 $23.97 $24.12 $23.88 $23.95 $23.62 1,176,416
2022-03-07 $24.00 $24.09 $23.73 $23.77 $23.44 934,692
2022-03-04 $24.03 $24.19 $23.99 $24.07 $23.74 1,083,493
2022-03-03 $23.99 $24.05 $23.87 $23.94 $23.61 1,075,936
2022-03-02 $24.25 $24.25 $23.92 $24.06 $23.73 999,900
2022-03-01 $24.13 $24.42 $24.13 $24.38 $24.04 3,107,837
2022-02-28 $24.18 $24.41 $24.09 $24.33 $23.99 991,825
2022-02-25 $24.19 $24.57 $24.19 $24.54 $24.20 1,349,951
2022-02-24 $23.46 $24.00 $23.36 $24.00 $23.67 1,279,736
2022-02-23 $24.22 $24.25 $24.08 $24.11 $23.77 699,663
2022-02-22 $23.94 $24.06 $23.90 $23.98 $23.65 1,321,741
2022-02-18 $23.98 $24.15 $23.96 $24.00 $23.67 297,312
2022-02-17 $24.01 $24.05 $23.84 $23.87 $23.54 617,054
2022-02-16 $24.22 $24.36 $24.09 $24.29 $23.95 772,350
2022-02-15 $24.07 $24.32 $24.07 $24.29 $23.95 1,342,993
2022-02-14 $23.66 $23.80 $23.58 $23.75 $23.42 1,124,384
2022-02-11 $23.90 $23.99 $23.71 $23.76 $23.43 555,403
2022-02-10 $23.72 $23.97 $23.67 $23.83 $23.50 914,965
2022-02-09 $23.92 $23.93 $23.85 $23.93 $23.60 603,334
2022-02-08 $23.60 $23.79 $23.54 $23.73 $23.40 943,843
2022-02-07 $23.48 $23.72 $23.47 $23.67 $23.34 949,300
2022-02-04 $23.09 $23.24 $23.04 $23.17 $22.85 616,340
2022-02-03 $23.05 $23.18 $22.99 $23.15 $22.83 423,801
2022-02-02 $23.23 $23.23 $23.11 $23.15 $22.83 566,158
2022-02-01 $23.28 $23.28 $23.09 $23.19 $22.87 430,544
2022-01-31 $23.00 $23.21 $22.97 $23.18 $22.86 450,682
2022-01-28 $23.21 $23.21 $22.99 $23.20 $22.88 426,548
2022-01-27 $23.18 $23.30 $23.08 $23.08 $22.76 568,491
2022-01-26 $23.26 $23.44 $22.85 $22.87 $22.55 931,265
2022-01-25 $23.10 $23.18 $22.87 $23.14 $22.82 672,211
2022-01-24 $23.24 $23.24 $22.85 $23.23 $22.91 632,591
2022-01-21 $23.58 $23.67 $23.48 $23.48 $23.15 835,920
2022-01-20 $23.32 $23.44 $23.20 $23.24 $22.92 456,142
2022-01-19 $23.07 $23.19 $23.06 $23.08 $22.76 364,694
2022-01-18 $23.22 $23.27 $23.03 $23.03 $22.71 571,457
2022-01-14 $23.61 $23.70 $23.52 $23.66 $23.33 544,513
2022-01-13 $23.59 $23.64 $23.45 $23.45 $23.12 446,810
2022-01-12 $23.43 $23.55 $23.40 $23.52 $23.19 368,512
2022-01-11 $23.25 $23.48 $23.22 $23.45 $23.12 561,798
2022-01-10 $23.29 $23.32 $23.21 $23.29 $22.97 470,118
2022-01-07 $23.34 $23.39 $23.23 $23.35 $23.03 409,873
2022-01-06 $22.98 $23.13 $22.94 $23.05 $22.73 368,373
2022-01-05 $23.07 $23.11 $22.84 $22.87 $22.55 786,940
2022-01-04 $23.26 $23.33 $23.20 $23.24 $22.92 492,331
2022-01-03 $23.21 $23.27 $23.10 $23.20 $22.88 505,554
2021-12-31 $23.05 $23.18 $22.97 $22.97 $22.65 184,757
2021-12-30 $23.17 $23.17 $23.01 $23.01 $22.69 335,481
2021-12-29 $23.14 $23.18 $23.08 $23.15 $22.83 306,760
2021-12-28 $23.23 $23.25 $23.19 $23.22 $22.90 400,622
2021-12-27 $23.10 $23.21 $23.04 $23.20 $22.88 477,465
2021-12-23 $23.11 $23.11 $22.94 $22.97 $22.65 552,306
2021-12-22 $22.98 $23.07 $22.90 $23.05 $22.73 789,683
2021-12-21 $23.00 $23.11 $22.97 $23.09 $22.77 674,362
2021-12-20 $22.75 $22.79 $22.66 $22.71 $22.39 552,628
2021-12-17 $22.93 $23.05 $22.79 $22.79 $22.47 714,209
2021-12-16 $22.99 $23.02 $22.86 $22.97 $22.65 652,225
2021-12-15 $23.02 $23.13 $22.92 $23.10 $22.78 537,510
2021-12-14 $23.03 $23.13 $22.92 $23.01 $22.69 624,866
2021-12-13 $23.27 $23.27 $23.06 $23.09 $22.77 590,468
2021-12-10 $23.52 $23.58 $23.48 $23.49 $23.00 412,134
2021-12-09 $23.58 $23.58 $23.47 $23.54 $23.05 316,142
2021-12-08 $23.61 $23.69 $23.57 $23.64 $23.15 555,197
2021-12-07 $23.58 $23.81 $23.58 $23.76 $23.27 429,110
2021-12-06 $23.13 $23.35 $23.12 $23.34 $22.85 570,678
2021-12-03 $23.28 $23.28 $22.95 $23.08 $22.60 874,691
2021-12-02 $23.31 $23.57 $23.31 $23.37 $22.88 897,724
2021-12-01 $23.11 $23.33 $23.04 $23.04 $22.56 1,028,628
2021-11-30 $23.19 $23.36 $23.04 $23.32 $22.83 1,474,995
2021-11-29 $23.42 $23.44 $23.24 $23.32 $22.83 1,072,943
2021-11-26 $23.15 $23.15 $22.79 $22.96 $22.48 835,476
2021-11-24 $23.70 $23.73 $23.59 $23.67 $23.18 499,671
2021-11-23 $23.70 $23.78 $23.67 $23.74 $23.25 540,981
2021-11-22 $23.86 $23.89 $23.75 $23.76 $23.27 396,264
2021-11-19 $23.83 $23.85 $23.67 $23.69 $23.20 556,848
2021-11-18 $23.50 $23.52 $23.34 $23.52 $23.03 544,508
2021-11-17 $23.69 $23.70 $23.55 $23.66 $23.17 685,338
2021-11-16 $23.65 $23.67 $23.54 $23.58 $23.09 1,473,088
2021-11-15 $23.81 $23.81 $23.56 $23.63 $23.14 550,068
2021-11-12 $24.00 $24.02 $23.88 $23.94 $23.44 395,117
2021-11-11 $24.00 $24.09 $23.96 $24.01 $23.51 534,843
2021-11-10 $23.97 $24.06 $23.75 $23.78 $23.28 838,566
2021-11-09 $23.87 $23.89 $23.75 $23.83 $23.33 738,983
2021-11-08 $23.79 $23.83 $23.73 $23.77 $23.27 415,387
2021-11-05 $23.50 $23.60 $23.50 $23.55 $23.06 636,071
2021-11-04 $23.45 $23.52 $23.29 $23.35 $22.86 1,024,010
2021-11-03 $23.48 $23.72 $23.27 $23.47 $22.98 561,192
2021-11-02 $23.37 $23.38 $23.25 $23.31 $22.82 1,429,291
2021-11-01 $23.60 $23.69 $23.58 $23.63 $23.14 817,295
2021-10-29 $23.91 $23.97 $23.79 $23.93 $23.43 576,518
2021-10-28 $23.68 $23.90 $23.63 $23.87 $23.37 767,603
2021-10-27 $24.04 $24.05 $23.86 $23.92 $23.42 1,256,980
2021-10-26 $24.35 $24.44 $24.30 $24.31 $23.80 602,700
2021-10-25 $24.23 $24.31 $24.19 $24.24 $23.74 1,832,675
2021-10-22 $24.40 $24.53 $24.34 $24.38 $23.87 601,053
2021-10-21 $24.37 $24.51 $24.34 $24.44 $23.93 600,128
2021-10-20 $24.67 $24.74 $24.61 $24.69 $24.18 543,163
2021-10-19 $24.55 $24.76 $24.50 $24.72 $24.21 2,469,162
2021-10-18 $24.65 $24.68 $24.58 $24.60 $24.09 832,197
2021-10-15 $24.60 $24.80 $24.60 $24.69 $24.18 526,527
2021-10-14 $24.59 $24.64 $24.54 $24.59 $24.08 596,898
2021-10-13 $24.00 $24.23 $24.00 $24.16 $23.66 751,100
2021-10-12 $23.69 $23.80 $23.64 $23.68 $23.19 726,197
2021-10-11 $23.49 $23.66 $23.39 $23.52 $23.03 2,548,710
2021-10-08 $23.45 $23.49 $23.34 $23.37 $22.88 1,010,319
2021-10-07 $23.00 $23.21 $22.94 $23.19 $22.71 987,890
2021-10-06 $22.91 $23.08 $22.88 $23.01 $22.53 641,341
2021-10-05 $22.34 $22.69 $22.34 $22.56 $22.09 993,994
2021-10-04 $22.35 $22.41 $22.20 $22.35 $21.88 622,930
2021-10-01 $21.83 $21.94 $21.72 $21.87 $21.41 552,012
2021-09-30 $21.83 $21.96 $21.68 $21.69 $21.24 1,005,533
2021-09-29 $21.26 $21.30 $21.10 $21.17 $20.73 513,508
2021-09-28 $21.08 $21.08 $20.92 $20.97 $20.53 540,821
2021-09-27 $21.17 $21.25 $21.08 $21.16 $20.72 626,986
2021-09-24 $21.27 $21.33 $21.21 $21.28 $20.84 310,929
2021-09-23 $21.39 $21.47 $21.32 $21.33 $20.89 567,365
2021-09-22 $21.29 $21.50 $21.29 $21.37 $20.92 472,335
2021-09-21 $21.09 $21.09 $20.96 $20.96 $20.52 279,253
2021-09-20 $21.07 $21.12 $20.89 $21.01 $20.57 539,729
2021-09-17 $21.40 $21.45 $21.26 $21.26 $20.82 436,426
2021-09-16 $21.39 $21.46 $21.31 $21.46 $21.01 384,878
2021-09-15 $21.58 $21.65 $21.45 $21.62 $21.17 359,504
2021-09-14 $21.67 $21.69 $21.58 $21.62 $21.17 344,699
2021-09-13 $21.41 $21.49 $21.39 $21.47 $21.02 202,369
2021-09-10 $21.54 $21.54 $21.37 $21.37 $20.92 253,012
2021-09-09 $21.51 $21.56 $21.34 $21.37 $20.92 409,503
2021-09-08 $21.22 $21.27 $21.11 $21.19 $20.75 412,112
2021-09-07 $21.55 $21.65 $21.55 $21.58 $21.13 450,590
2021-09-03 $21.48 $21.60 $21.45 $21.56 $21.11 409,882
2021-09-02 $21.26 $21.26 $21.17 $21.22 $20.78 477,618
2021-09-01 $21.26 $21.36 $21.18 $21.33 $20.89 454,056
2021-08-31 $21.37 $21.37 $21.22 $21.26 $20.82 1,307,174
2021-08-30 $21.08 $21.20 $21.08 $21.15 $20.71 464,410
2021-08-27 $20.65 $20.91 $20.54 $20.89 $20.45 525,355
2021-08-26 $20.78 $20.78 $20.49 $20.54 $20.11 550,162
2021-08-25 $20.97 $21.02 $20.88 $20.90 $20.46 452,915
2021-08-24 $20.92 $21.06 $20.90 $20.97 $20.53 1,032,257
2021-08-23 $21.06 $21.20 $20.97 $21.20 $20.76 466,979
2021-08-20 $20.68 $20.92 $20.68 $20.89 $20.45 551,870
2021-08-19 $20.58 $20.66 $20.49 $20.56 $20.13 494,658
2021-08-18 $20.95 $21.20 $20.90 $20.90 $20.46 483,310
2021-08-17 $20.75 $20.77 $20.62 $20.71 $20.28 216,360
2021-08-16 $20.72 $20.87 $20.65 $20.87 $20.44 484,033
2021-08-13 $20.75 $20.81 $20.63 $20.76 $20.33 523,417
2021-08-12 $20.50 $20.60 $20.46 $20.60 $20.17 185,991
2021-08-11 $20.38 $20.38 $20.25 $20.38 $19.96 200,322
2021-08-10 $20.26 $20.26 $20.14 $20.24 $19.82 381,406
2021-08-09 $20.21 $20.26 $20.07 $20.10 $19.68 824,125
2021-08-06 $20.68 $20.68 $20.42 $20.44 $20.01 243,917
2021-08-05 $20.80 $20.90 $20.78 $20.87 $20.44 425,748
2021-08-04 $20.61 $20.76 $20.45 $20.45 $20.02 459,232
2021-08-03 $20.49 $20.68 $20.42 $20.67 $20.24 222,191
2021-08-02 $20.18 $20.28 $20.16 $20.20 $19.78 327,528
2021-07-30 $19.98 $20.14 $19.94 $20.09 $19.67 297,075
2021-07-29 $20.12 $20.27 $20.07 $20.19 $19.77 622,967
2021-07-28 $20.01 $20.12 $19.90 $20.07 $19.65 607,796
2021-07-27 $20.11 $20.17 $20.01 $20.10 $19.68 409,301
2021-07-26 $20.12 $20.32 $20.12 $20.31 $19.89 582,973
2021-07-23 $20.32 $20.32 $20.05 $20.21 $19.79 613,631
2021-07-22 $20.46 $20.58 $20.46 $20.56 $20.13 584,597
2021-07-21 $20.05 $20.30 $20.05 $20.29 $19.87 325,829
2021-07-20 $19.85 $20.04 $19.83 $19.96 $19.54 349,872
2021-07-19 $19.98 $20.01 $19.82 $19.89 $19.48 370,837
2021-07-16 $20.31 $20.34 $20.17 $20.24 $19.82 260,485
2021-07-15 $20.10 $20.18 $20.07 $20.12 $19.70 315,722
2021-07-14 $20.00 $20.00 $19.84 $19.97 $19.55 276,696
2021-07-13 $20.16 $20.18 $19.97 $20.00 $19.58 415,439
2021-07-12 $20.39 $20.40 $20.29 $20.40 $19.98 229,660
2021-07-09 $20.26 $20.36 $20.22 $20.33 $19.91 595,425
2021-07-08 $20.10 $20.12 $19.99 $20.02 $19.60 528,354
2021-07-07 $20.32 $20.37 $20.20 $20.30 $19.88 706,673
2021-07-06 $20.52 $20.52 $20.25 $20.33 $19.91 460,705
2021-07-02 $20.49 $20.75 $20.49 $20.74 $20.31 1,118,889
2021-07-01 $20.35 $20.38 $20.17 $20.30 $19.88 593,918
2021-06-30 $20.22 $20.32 $20.17 $20.28 $19.86 1,401,715
2021-06-29 $20.12 $20.22 $19.99 $20.22 $19.80 690,751
2021-06-28 $20.15 $20.22 $20.08 $20.18 $19.76 526,304
2021-06-25 $20.68 $20.68 $20.58 $20.63 $20.20 440,528
2021-06-24 $20.66 $20.67 $20.58 $20.66 $20.23 202,669
2021-06-23 $20.80 $20.92 $20.70 $20.76 $20.33 614,989
2021-06-22 $21.03 $21.09 $20.92 $20.95 $20.51 381,442
2021-06-21 $20.74 $20.84 $20.60 $20.82 $20.39 602,586
2021-06-18 $20.77 $20.81 $20.64 $20.69 $20.26 700,130
2021-06-17 $21.21 $21.30 $21.12 $21.21 $20.77 773,714
2021-06-16 $21.65 $21.76 $21.25 $21.33 $20.89 642,886
2021-06-15 $21.93 $21.93 $21.71 $21.78 $21.33 447,358
2021-06-14 $22.01 $22.05 $21.91 $21.95 $21.49 317,087
2021-06-11 $22.30 $22.30 $22.14 $22.25 $21.79 330,334
2021-06-10 $22.24 $22.41 $22.24 $22.39 $21.92 690,441
2021-06-09 $22.23 $22.26 $22.14 $22.16 $21.56 350,244
2021-06-08 $22.10 $22.10 $21.96 $21.98 $21.39 307,699
2021-06-07 $22.37 $22.39 $22.27 $22.36 $21.76 920,433
2021-06-04 $22.58 $22.58 $22.47 $22.51 $21.90 539,056
2021-06-03 $22.48 $22.61 $22.45 $22.56 $21.95 694,551
2021-06-02 $22.19 $22.35 $22.15 $22.32 $21.72 606,347
2021-06-01 $21.95 $22.10 $21.89 $22.03 $21.44 772,706
2021-05-28 $21.22 $21.42 $21.16 $21.36 $20.78 842,394
2021-05-27 $21.40 $21.40 $21.19 $21.26 $20.69 1,508,082
2021-05-26 $21.36 $21.43 $21.27 $21.36 $20.78 574,945
2021-05-25 $21.19 $21.32 $21.16 $21.25 $20.68 448,609
2021-05-24 $21.04 $21.14 $20.98 $21.10 $20.53 305,910
2021-05-21 $21.17 $21.17 $20.92 $21.00 $20.43 452,970
2021-05-20 $21.23 $21.36 $21.17 $21.27 $20.70 1,049,813
2021-05-19 $20.94 $21.12 $20.86 $20.99 $20.42 599,929
2021-05-18 $21.33 $21.48 $21.32 $21.40 $20.82 293,483
2021-05-17 $21.39 $21.42 $21.30 $21.33 $20.75 901,278
2021-05-14 $21.59 $21.86 $21.57 $21.78 $21.19 280,929
2021-05-13 $21.24 $21.50 $21.22 $21.46 $20.88 634,227
2021-05-12 $21.57 $21.63 $21.20 $21.26 $20.69 466,237
2021-05-11 $21.71 $21.88 $21.62 $21.84 $21.25 381,054
2021-05-10 $22.14 $22.20 $21.82 $21.82 $21.23 540,592
2021-05-07 $21.91 $22.28 $21.91 $22.15 $21.55 516,477
2021-05-06 $21.81 $22.03 $21.76 $22.00 $21.41 423,856
2021-05-05 $21.64 $21.81 $21.61 $21.76 $21.17 351,800
2021-05-04 $21.53 $21.57 $21.30 $21.42 $20.84 449,436
2021-05-03 $21.49 $21.66 $21.45 $21.53 $20.95 822,216
2021-04-30 $21.81 $21.87 $21.54 $21.64 $21.06 805,857
2021-04-29 $21.83 $21.92 $21.68 $21.87 $21.28 320,812
2021-04-28 $21.59 $21.79 $21.46 $21.74 $21.15 473,879
2021-04-27 $21.62 $21.62 $21.48 $21.53 $20.95 492,941
2021-04-26 $21.69 $21.69 $21.59 $21.63 $21.05 274,469
2021-04-23 $21.74 $21.96 $21.71 $21.94 $21.35 592,736
2021-04-22 $21.62 $21.62 $21.34 $21.38 $20.80 400,706
2021-04-21 $21.53 $21.73 $21.42 $21.72 $21.13 312,118
2021-04-20 $21.74 $21.80 $21.54 $21.56 $20.98 846,245
2021-04-19 $21.81 $21.86 $21.71 $21.76 $21.17 381,151
2021-04-16 $21.85 $22.02 $21.77 $21.95 $21.36 487,588
2021-04-15 $21.73 $21.89 $21.70 $21.85 $21.26 439,534
2021-04-14 $21.65 $21.77 $21.60 $21.63 $21.05 457,900
2021-04-13 $21.06 $21.26 $21.03 $21.17 $20.60 420,250
2021-04-12 $21.13 $21.19 $21.02 $21.11 $20.54 420,115
2021-04-09 $21.71 $21.71 $21.61 $21.67 $21.08 387,939
2021-04-08 $21.79 $21.85 $21.68 $21.69 $21.10 434,615
2021-04-07 $21.66 $21.75 $21.57 $21.66 $21.08 341,154
2021-04-06 $21.78 $21.94 $21.78 $21.91 $21.32 299,290
2021-04-05 $21.82 $21.82 $21.56 $21.75 $21.16 405,294
2021-04-01 $21.88 $22.17 $21.87 $21.93 $21.34 1,188,044
2021-03-31 $21.66 $21.89 $21.57 $21.85 $21.26 849,439
2021-03-30 $22.05 $22.05 $21.87 $22.01 $21.42 403,266
2021-03-29 $22.72 $22.77 $22.59 $22.65 $22.04 508,811
2021-03-26 $22.52 $23.04 $22.52 $23.03 $22.41 333,307
2021-03-25 $22.24 $22.40 $22.21 $22.35 $21.75 447,308
2021-03-24 $22.45 $22.47 $22.22 $22.26 $21.66 636,139
2021-03-23 $22.81 $22.81 $22.49 $22.52 $21.91 252,856
2021-03-22 $23.01 $23.13 $22.88 $23.08 $22.46 504,457
2021-03-19 $23.02 $23.36 $23.00 $23.35 $22.72 580,446
2021-03-18 $22.99 $23.09 $22.81 $22.84 $22.22 197,026
2021-03-17 $22.64 $23.19 $22.64 $23.11 $22.49 499,775
2021-03-16 $22.87 $22.95 $22.83 $22.93 $22.31 212,296
2021-03-15 $22.93 $22.98 $22.79 $22.98 $22.36 256,617
2021-03-12 $23.00 $23.07 $22.88 $23.04 $22.42 397,109
2021-03-11 $23.19 $23.30 $23.03 $23.20 $22.57 261,031
2021-03-10 $22.83 $22.92 $22.63 $22.89 $22.27 430,200
2021-03-09 $22.64 $22.90 $22.55 $22.75 $22.14 417,117
2021-03-08 $22.73 $22.82 $22.48 $22.59 $21.98 615,371
2021-03-05 $22.92 $22.95 $22.59 $22.91 $22.29 435,568
2021-03-04 $23.18 $23.37 $22.73 $22.79 $22.17 658,810
2021-03-03 $23.51 $23.55 $23.33 $23.39 $22.76 402,474
2021-03-02 $23.66 $23.69 $23.39 $23.50 $22.87 655,372
2021-03-01 $23.48 $23.89 $23.40 $23.77 $23.13 942,717
2021-02-26 $23.08 $23.12 $22.65 $22.85 $22.23 984,802
2021-02-25 $23.39 $23.55 $22.82 $22.82 $22.20 759,109
2021-02-24 $23.56 $23.87 $23.43 $23.85 $23.21 445,971
2021-02-23 $23.64 $23.96 $23.45 $23.81 $23.17 603,305
2021-02-22 $23.42 $23.67 $23.30 $23.38 $22.75 378,398
2021-02-19 $23.62 $23.75 $23.58 $23.61 $22.97 387,383
2021-02-18 $23.30 $23.49 $23.12 $23.47 $22.84 284,341
2021-02-17 $23.38 $23.65 $23.32 $23.60 $22.96 544,690
2021-02-16 $24.02 $24.07 $23.78 $23.83 $23.19 701,597
2021-02-12 $23.84 $23.95 $23.84 $23.91 $23.26 129,734
2021-02-11 $23.90 $24.03 $23.84 $23.88 $23.24 489,098
2021-02-10 $23.86 $24.00 $23.73 $23.87 $23.23 497,604
2021-02-09 $23.84 $23.90 $23.75 $23.81 $23.17 420,324
2021-02-08 $23.81 $24.08 $23.81 $24.08 $23.43 612,208
2021-02-05 $23.81 $23.98 $23.74 $23.86 $23.22 610,646
2021-02-04 $23.57 $23.67 $23.37 $23.60 $22.96 507,426
2021-02-03 $23.57 $23.65 $23.41 $23.61 $22.97 1,131,502
2021-02-02 $23.54 $23.56 $23.37 $23.49 $22.86 647,784
2021-02-01 $23.29 $23.64 $23.28 $23.57 $22.93 1,479,813
2021-01-29 $22.76 $22.76 $22.42 $22.45 $21.84 1,047,454
2021-01-28 $23.00 $23.36 $22.95 $23.25 $22.62 572,280
2021-01-27 $23.36 $23.41 $22.96 $23.05 $22.43 2,159,797
2021-01-26 $23.67 $23.71 $23.46 $23.69 $23.05 632,260
2021-01-25 $24.20 $24.22 $23.78 $24.02 $23.37 648,615
2021-01-22 $24.38 $24.49 $24.22 $24.41 $23.75 824,221
2021-01-21 $25.13 $25.21 $24.87 $24.93 $24.26 889,897
2021-01-20 $24.91 $25.13 $24.84 $25.04 $24.36 880,797
2021-01-19 $24.52 $24.60 $24.04 $24.15 $23.50 917,613
2021-01-15 $24.57 $24.62 $24.42 $24.49 $23.83 771,837
2021-01-14 $24.96 $25.09 $24.87 $24.91 $24.24 693,501
2021-01-13 $24.73 $24.78 $24.56 $24.66 $23.99 871,798
2021-01-12 $24.50 $24.77 $24.50 $24.62 $23.96 609,883
2021-01-11 $24.35 $24.48 $24.32 $24.38 $23.72 556,368
2021-01-08 $24.32 $24.56 $24.27 $24.52 $23.86 698,850
2021-01-07 $23.88 $23.97 $23.78 $23.81 $23.17 924,764
2021-01-06 $23.64 $24.17 $23.62 $24.00 $23.35 989,605
2021-01-05 $24.03 $24.38 $24.02 $24.31 $23.65 785,369
2021-01-04 $24.13 $24.24 $23.68 $23.83 $23.19 1,223,578
2020-12-31 $23.57 $23.57 $23.14 $23.42 $22.79 627,556
2020-12-30 $23.36 $23.45 $23.20 $23.31 $22.68 541,074
2020-12-29 $23.39 $23.61 $23.33 $23.57 $22.93 886,904
2020-12-28 $23.58 $23.76 $23.50 $23.72 $23.08 419,825
2020-12-24 $23.09 $23.21 $22.99 $23.20 $22.57 273,071
2020-12-23 $22.84 $23.02 $22.80 $22.98 $22.36 809,752
2020-12-22 $23.12 $23.12 $22.72 $22.80 $22.18 1,425,485
2020-12-21 $23.80 $23.91 $23.70 $23.87 $23.23 820,349
2020-12-18 $24.04 $24.06 $23.86 $23.96 $23.31 529,998
2020-12-17 $24.04 $24.11 $24.03 $24.09 $23.44 351,196
2020-12-16 $23.96 $24.12 $23.94 $24.04 $23.39 910,102
2020-12-15 $23.34 $23.60 $23.26 $23.58 $22.94 745,593
2020-12-14 $23.34 $23.39 $23.10 $23.10 $22.48 582,394
2020-12-11 $23.13 $23.21 $23.06 $23.14 $22.35 674,818
2020-12-10 $23.08 $23.43 $23.05 $23.40 $22.60 674,191
2020-12-09 $23.27 $23.27 $22.90 $23.06 $22.27 603,733
2020-12-08 $23.12 $23.12 $22.97 $23.04 $22.25 509,365
2020-12-07 $23.05 $23.25 $22.98 $23.13 $22.34 837,213
2020-12-04 $22.53 $22.76 $22.53 $22.74 $21.96 1,394,245
2020-12-03 $22.75 $22.98 $22.71 $22.72 $21.94 1,146,072
2020-12-02 $22.57 $22.83 $22.57 $22.75 $21.97 824,463
2020-12-01 $22.30 $22.58 $22.25 $22.50 $21.73 1,439,421
2020-11-30 $21.93 $21.97 $21.74 $21.76 $21.02 1,923,125
2020-11-27 $22.62 $22.86 $22.62 $22.68 $21.90 826,107
2020-11-25 $22.27 $22.35 $22.09 $22.31 $21.55 852,533
2020-11-24 $22.27 $22.49 $22.11 $22.46 $21.69 1,327,755
2020-11-23 $22.10 $22.17 $21.89 $21.96 $21.21 1,224,190
2020-11-20 $21.72 $21.75 $21.58 $21.58 $20.84 650,256
2020-11-19 $21.66 $21.76 $21.62 $21.72 $20.98 598,432
2020-11-18 $21.85 $21.90 $21.65 $21.67 $20.93 2,075,589
2020-11-17 $21.72 $21.98 $21.67 $21.82 $21.07 3,027,633
2020-11-16 $21.70 $21.88 $21.52 $21.59 $20.85 3,073,541
2020-11-13 $21.22 $21.39 $21.20 $21.36 $20.63 581,309
2020-11-12 $21.36 $21.49 $21.03 $21.10 $20.38 1,610,249
2020-11-11 $21.63 $21.67 $21.47 $21.62 $20.88 819,545
2020-11-10 $21.37 $21.81 $21.37 $21.74 $21.00 958,059
2020-11-09 $21.35 $21.56 $21.12 $21.19 $20.47 1,879,531
2020-11-06 $20.44 $20.52 $20.27 $20.44 $19.74 658,827
2020-11-05 $20.01 $20.39 $19.93 $20.32 $19.63 1,358,501
2020-11-04 $19.05 $19.47 $19.01 $19.39 $18.73 603,320
2020-11-03 $18.98 $19.18 $18.97 $19.07 $18.42 712,863
2020-11-02 $18.66 $18.72 $18.52 $18.70 $18.06 422,095
2020-10-30 $18.21 $18.28 $18.11 $18.28 $17.66 284,522
2020-10-29 $18.24 $18.35 $18.14 $18.28 $17.66 408,923
2020-10-28 $18.46 $18.47 $18.21 $18.27 $17.65 521,433
2020-10-27 $18.90 $18.90 $18.69 $18.79 $18.15 264,788
2020-10-26 $18.80 $18.91 $18.70 $18.84 $18.20 379,396
2020-10-23 $18.67 $18.90 $18.67 $18.90 $18.25 326,501
2020-10-22 $18.75 $18.76 $18.61 $18.70 $18.06 242,179
2020-10-21 $18.53 $18.88 $18.53 $18.85 $18.21 533,482
2020-10-20 $18.49 $18.57 $18.38 $18.45 $17.82 501,491
2020-10-19 $18.54 $18.66 $18.40 $18.42 $17.79 442,570
2020-10-16 $18.40 $18.47 $18.35 $18.36 $17.73 304,647
2020-10-15 $18.31 $18.41 $18.25 $18.34 $17.71 474,400
2020-10-14 $18.76 $18.76 $18.54 $18.57 $17.94 322,475
2020-10-13 $18.46 $18.46 $18.26 $18.35 $17.72 363,576
2020-10-12 $18.38 $18.47 $18.32 $18.37 $17.74 318,580
2020-10-09 $18.27 $18.40 $18.18 $18.36 $17.73 312,817
2020-10-08 $18.13 $18.26 $18.13 $18.21 $17.59 507,086
2020-10-07 $18.05 $18.11 $18.00 $18.06 $17.44 332,474
2020-10-06 $17.91 $18.17 $17.91 $17.99 $17.38 692,834
2020-10-05 $17.72 $17.97 $17.72 $17.89 $17.28 664,296
2020-10-02 $17.35 $17.54 $17.19 $17.41 $16.81 434,424
2020-10-01 $17.57 $17.74 $17.52 $17.70 $17.09 570,963
2020-09-30 $17.22 $17.42 $17.22 $17.27 $16.68 499,883
2020-09-29 $17.23 $17.33 $17.17 $17.28 $16.69 529,490
2020-09-28 $17.48 $17.48 $17.29 $17.37 $16.78 307,478
2020-09-25 $17.26 $17.42 $17.19 $17.42 $16.82 790,804
2020-09-24 $16.86 $17.02 $16.77 $16.97 $16.39 648,535
2020-09-23 $17.30 $17.31 $17.03 $17.07 $16.49 1,370,525
2020-09-22 $17.73 $17.73 $17.29 $17.48 $16.88 606,507
2020-09-21 $17.67 $17.71 $17.41 $17.71 $17.10 622,176
2020-09-18 $18.19 $18.19 $18.01 $18.06 $17.44 1,317,490
2020-09-17 $18.00 $18.16 $17.96 $18.15 $17.53 547,495
2020-09-16 $18.31 $18.33 $18.12 $18.16 $17.54 1,029,811
2020-09-15 $18.65 $18.68 $18.39 $18.45 $17.82 785,929
2020-09-14 $18.59 $18.66 $18.50 $18.51 $17.88 952,586
2020-09-11 $18.00 $18.00 $17.75 $17.81 $17.20 907,434
2020-09-10 $17.68 $17.89 $17.36 $17.38 $16.79 2,689,095
2020-09-09 $19.01 $19.04 $18.91 $18.97 $18.32 1,174,816
2020-09-08 $19.11 $19.37 $19.01 $19.17 $18.51 808,830
2020-09-04 $19.32 $19.53 $19.11 $19.38 $18.72 924,138
2020-09-03 $19.48 $19.52 $19.08 $19.31 $18.65 1,062,802
2020-09-02 $19.67 $19.67 $19.37 $19.61 $18.94 966,383
2020-09-01 $19.69 $19.73 $19.52 $19.58 $18.91 1,002,024
2020-08-31 $19.64 $19.66 $19.39 $19.61 $18.94 924,009
2020-08-28 $20.19 $20.26 $20.13 $20.24 $19.55 599,304
2020-08-27 $20.14 $20.19 $19.82 $19.90 $19.22 648,410
2020-08-26 $20.13 $20.28 $20.07 $20.24 $19.55 1,046,626
2020-08-25 $20.15 $20.27 $20.12 $20.24 $19.55 658,630
2020-08-24 $19.89 $19.89 $19.73 $19.75 $19.07 692,384
2020-08-21 $19.53 $19.56 $19.41 $19.49 $18.82 550,946
2020-08-20 $19.35 $19.57 $19.25 $19.57 $18.90 924,806
2020-08-19 $19.81 $19.81 $19.53 $19.57 $18.90 684,719
2020-08-18 $19.71 $19.78 $19.56 $19.74 $19.07 640,358
2020-08-17 $19.51 $19.70 $19.45 $19.62 $18.95 553,751
2020-08-14 $19.33 $19.50 $19.29 $19.43 $18.77 497,957
2020-08-13 $19.38 $19.44 $19.29 $19.34 $18.68 550,497
2020-08-12 $19.27 $19.51 $19.27 $19.38 $18.72 868,946
2020-08-11 $19.23 $19.30 $18.95 $18.96 $18.31 653,400
2020-08-10 $18.99 $19.09 $18.85 $19.07 $18.42 536,319
2020-08-07 $18.91 $18.94 $18.74 $18.81 $18.17 608,838
2020-08-06 $19.10 $19.26 $19.04 $19.22 $18.56 933,028
2020-08-05 $18.98 $19.20 $18.94 $19.10 $18.45 1,014,597
2020-08-04 $18.43 $18.68 $18.43 $18.68 $18.04 792,472
2020-08-03 $18.39 $18.39 $18.16 $18.22 $17.60 1,233,699
2020-07-31 $18.77 $18.82 $18.52 $18.74 $18.10 935,570
2020-07-30 $18.95 $18.98 $18.70 $18.82 $18.18 675,622
2020-07-29 $18.99 $19.05 $18.89 $18.95 $18.30 822,276
2020-07-28 $19.09 $19.13 $18.98 $18.98 $18.33 564,704
2020-07-27 $19.16 $19.34 $19.14 $19.28 $18.62 416,977
2020-07-24 $18.83 $19.11 $18.83 $19.06 $18.41 631,093
2020-07-23 $19.09 $19.14 $18.85 $18.95 $18.30 468,008
2020-07-22 $19.14 $19.19 $18.97 $19.11 $18.46 669,631
2020-07-21 $18.91 $19.09 $18.91 $19.01 $18.36 533,978
2020-07-20 $18.57 $18.64 $18.51 $18.60 $17.96 453,949
2020-07-17 $19.00 $19.00 $18.72 $18.84 $18.20 401,644
2020-07-16 $19.03 $19.13 $19.02 $19.03 $18.38 520,905
2020-07-15 $19.19 $19.25 $19.10 $19.12 $18.47 625,935
2020-07-14 $18.93 $19.33 $18.87 $19.29 $18.63 846,300
2020-07-13 $19.10 $19.29 $18.96 $19.02 $18.37 637,645
2020-07-10 $19.00 $19.05 $18.91 $19.01 $18.36 619,664
2020-07-09 $19.17 $19.22 $18.83 $19.07 $18.42 1,126,530
2020-07-08 $19.11 $19.39 $19.10 $19.36 $18.70 885,300
2020-07-07 $18.79 $19.03 $18.75 $18.92 $18.27 814,500
2020-07-06 $18.80 $18.95 $18.76 $18.86 $18.22 477,881
2020-07-02 $18.51 $18.70 $18.43 $18.50 $17.87 691,327
2020-07-01 $18.14 $18.37 $18.14 $18.24 $17.62 1,073,100
2020-06-30 $18.12 $18.14 $17.90 $18.00 $17.38 1,279,584
2020-06-29 $18.17 $18.35 $18.11 $18.33 $17.70 798,149
2020-06-26 $18.37 $18.40 $18.07 $18.16 $17.54 834,406
2020-06-25 $18.53 $18.64 $18.45 $18.61 $17.97 1,017,716
2020-06-24 $18.70 $18.79 $18.54 $18.59 $17.95 891,403
2020-06-23 $18.64 $18.70 $18.52 $18.55 $17.92 610,562
2020-06-22 $18.50 $18.66 $18.42 $18.59 $17.95 580,202
2020-06-19 $18.92 $18.92 $18.45 $18.54 $17.91 761,110
2020-06-18 $18.59 $18.71 $18.53 $18.62 $17.98 643,494
2020-06-17 $18.89 $19.00 $18.74 $18.75 $18.11 389,602
2020-06-16 $19.20 $19.29 $18.68 $18.89 $18.24 706,267
2020-06-15 $17.96 $18.42 $17.88 $18.29 $17.66 673,674
2020-06-12 $18.71 $18.77 $18.21 $18.48 $17.67 1,178,065
2020-06-11 $18.36 $18.43 $17.85 $17.85 $17.07 855,683
2020-06-10 $18.94 $19.20 $18.80 $19.15 $18.31 833,503
2020-06-09 $19.55 $19.72 $19.43 $19.65 $18.79 790,290
2020-06-08 $20.06 $20.35 $19.97 $20.35 $19.46 849,306
2020-06-05 $19.59 $19.69 $19.37 $19.51 $18.66 1,510,654
2020-06-04 $19.23 $19.23 $18.89 $19.02 $18.19 1,036,717
2020-06-03 $19.28 $19.77 $19.27 $19.68 $18.82 1,815,577
2020-06-02 $18.41 $18.83 $18.36 $18.80 $17.98 2,124,878
2020-06-01 $17.63 $17.90 $17.55 $17.88 $17.10 686,191
2020-05-29 $17.34 $17.41 $17.04 $17.31 $16.55 1,019,447
2020-05-28 $16.94 $17.11 $16.87 $16.90 $16.16 1,104,734
2020-05-27 $16.57 $16.57 $16.31 $16.52 $15.80 510,683
2020-05-26 $16.62 $16.72 $16.45 $16.49 $15.77 756,022
2020-05-22 $15.96 $15.96 $15.70 $15.74 $15.05 666,172
2020-05-21 $16.22 $16.27 $16.03 $16.10 $15.40 1,028,129
2020-05-20 $16.27 $16.33 $16.20 $16.26 $15.55 367,231
2020-05-19 $16.14 $16.25 $16.04 $16.04 $15.34 304,511
2020-05-18 $15.97 $16.30 $15.97 $16.22 $15.51 916,303
2020-05-15 $15.61 $15.64 $15.48 $15.63 $14.95 779,222
2020-05-14 $15.60 $16.00 $15.45 $15.96 $15.26 1,052,203
2020-05-13 $16.22 $16.22 $15.87 $16.03 $15.33 573,875
2020-05-12 $16.40 $16.45 $16.11 $16.11 $15.41 561,445
2020-05-11 $16.41 $16.57 $16.35 $16.47 $15.75 380,640
2020-05-08 $16.32 $16.55 $16.22 $16.40 $15.68 536,233
2020-05-07 $16.09 $16.22 $16.01 $16.17 $15.46 1,251,942
2020-05-06 $16.08 $16.12 $15.84 $15.88 $15.19 366,455
2020-05-05 $16.21 $16.32 $15.99 $15.99 $15.29 846,559
2020-05-04 $15.88 $16.04 $15.84 $16.01 $15.31 442,051
2020-05-01 $15.87 $15.93 $15.50 $15.55 $14.87 405,539
2020-04-30 $16.52 $16.75 $16.16 $16.29 $15.58 682,505
2020-04-29 $15.73 $16.18 $15.73 $16.16 $15.45 730,887
2020-04-28 $15.68 $15.69 $15.34 $15.44 $14.77 690,228
2020-04-27 $15.19 $15.51 $15.19 $15.44 $14.77 579,307
2020-04-24 $15.13 $15.13 $14.98 $15.12 $14.46 549,101
2020-04-23 $15.37 $15.74 $15.37 $15.39 $14.72 788,092
2020-04-22 $15.40 $15.40 $15.17 $15.19 $14.53 457,145
2020-04-21 $14.86 $14.89 $14.68 $14.72 $14.08 778,114
2020-04-20 $15.38 $15.50 $15.18 $15.21 $14.55 535,982
2020-04-17 $15.63 $15.84 $15.48 $15.67 $14.99 442,666
2020-04-16 $15.06 $15.07 $14.63 $14.70 $14.06 753,460
2020-04-15 $15.40 $15.40 $15.23 $15.28 $14.61 488,059
2020-04-14 $15.94 $16.10 $15.76 $15.87 $15.18 506,582
2020-04-13 $15.53 $15.53 $15.25 $15.35 $14.68 1,191,393
2020-04-09 $15.51 $15.80 $15.34 $15.38 $14.71 824,250
2020-04-08 $15.21 $15.39 $15.01 $15.32 $14.65 693,744
2020-04-07 $16.07 $16.16 $15.45 $15.48 $14.80 1,406,705
2020-04-06 $15.33 $15.72 $15.33 $15.57 $14.89 1,505,373
2020-04-03 $14.64 $14.75 $13.87 $13.97 $13.36 2,087,830
2020-04-02 $14.08 $14.39 $14.02 $14.38 $13.75 1,352,933
2020-04-01 $13.98 $13.98 $13.61 $13.63 $13.03 1,218,823
2020-03-31 $14.70 $14.93 $14.56 $14.73 $14.09 936,194
2020-03-30 $14.49 $14.52 $14.09 $14.38 $13.75 1,159,310
2020-03-27 $14.63 $14.78 $14.30 $14.34 $13.71 1,793,930
2020-03-26 $14.40 $15.16 $14.40 $15.15 $14.49 1,445,353
2020-03-25 $12.85 $13.36 $12.79 $13.22 $12.64 2,228,460
2020-03-24 $12.28 $12.69 $12.25 $12.69 $12.14 1,380,052
2020-03-23 $12.44 $12.44 $11.91 $11.93 $11.41 1,182,940
2020-03-20 $13.29 $13.46 $12.76 $12.90 $12.34 3,141,599
2020-03-19 $13.17 $13.50 $13.00 $13.30 $12.72 1,178,989
2020-03-18 $14.58 $15.15 $14.02 $14.42 $13.79 800,134
2020-03-17 $15.59 $16.10 $15.24 $16.10 $15.40 1,299,407
2020-03-16 $15.94 $16.57 $15.40 $15.50 $14.82 1,294,908
2020-03-13 $18.79 $19.17 $17.17 $18.06 $17.27 1,697,521
2020-03-12 $17.78 $17.98 $16.62 $16.82 $16.09 1,574,662
2020-03-11 $19.73 $19.89 $19.33 $19.35 $18.50 1,885,923
2020-03-10 $20.18 $20.65 $20.06 $20.65 $19.75 917,899
2020-03-09 $19.33 $19.84 $19.05 $19.40 $18.55 1,177,529
2020-03-06 $21.25 $21.32 $21.00 $21.29 $20.36 1,632,431
2020-03-05 $22.18 $22.41 $21.78 $21.85 $20.90 1,465,513
2020-03-04 $22.79 $22.89 $22.58 $22.66 $21.67 849,853
2020-03-03 $21.91 $22.80 $21.91 $22.19 $21.22 2,265,754
2020-03-02 $21.07 $21.76 $20.85 $21.75 $20.80 1,911,918
2020-02-28 $21.01 $21.66 $20.58 $21.62 $20.68 3,525,152
2020-02-27 $22.00 $22.00 $21.56 $21.58 $20.64 2,296,219
2020-02-26 $22.87 $23.09 $22.80 $22.83 $21.83 859,565
2020-02-25 $23.31 $23.37 $22.87 $22.87 $21.87 1,676,849
2020-02-24 $23.01 $23.15 $22.94 $23.07 $22.06 995,680
2020-02-21 $23.89 $24.14 $23.89 $23.95 $22.90 419,391
2020-02-20 $24.19 $24.27 $23.96 $24.00 $22.95 1,127,781
2020-02-19 $24.51 $24.51 $24.32 $24.39 $23.32 864,598
2020-02-18 $24.24 $24.36 $24.15 $24.23 $23.17 404,361
2020-02-14 $24.11 $24.17 $23.98 $24.09 $23.04 389,870
2020-02-13 $24.25 $24.25 $24.02 $24.11 $23.06 967,615
2020-02-12 $24.57 $24.59 $24.50 $24.57 $23.50 461,698
2020-02-11 $24.69 $24.85 $24.61 $24.62 $23.54 654,147
2020-02-10 $24.48 $24.62 $24.47 $24.54 $23.47 274,199
2020-02-07 $24.62 $24.64 $24.46 $24.58 $23.51 831,913
2020-02-06 $25.05 $25.07 $24.88 $24.88 $23.79 812,274
2020-02-05 $25.01 $25.06 $24.87 $24.89 $23.80 950,632
2020-02-04 $24.51 $24.62 $24.45 $24.48 $23.41 652,623
2020-02-03 $24.17 $24.28 $24.04 $24.15 $23.09 752,534
2020-01-31 $24.28 $24.28 $23.94 $24.18 $23.12 1,094,541
2020-01-30 $24.99 $25.08 $24.84 $25.01 $23.92 932,213
2020-01-29 $25.50 $25.57 $25.38 $25.42 $24.31 459,908
2020-01-28 $25.39 $25.55 $25.32 $25.50 $24.39 806,857
2020-01-27 $25.29 $25.39 $25.12 $25.27 $24.17 1,300,189
2020-01-24 $26.31 $26.32 $26.01 $26.09 $24.95 614,790
2020-01-23 $26.19 $26.29 $25.95 $26.23 $25.08 1,078,353
2020-01-22 $26.06 $26.22 $26.03 $26.17 $25.03 1,274,936
2020-01-21 $26.26 $26.26 $26.02 $26.06 $24.92 611,265
2020-01-17 $26.39 $26.56 $26.35 $26.56 $25.40 532,116
2020-01-16 $26.32 $26.46 $26.32 $26.39 $25.24 447,824
2020-01-15 $26.21 $26.26 $26.02 $26.09 $24.95 762,584
2020-01-14 $26.35 $26.40 $26.25 $26.37 $25.22 551,651
2020-01-13 $26.11 $26.39 $26.11 $26.39 $25.24 465,851
2020-01-10 $25.96 $26.09 $25.93 $26.07 $24.93 463,698
2020-01-09 $25.82 $25.85 $25.64 $25.68 $24.56 372,113
2020-01-08 $25.53 $25.81 $25.46 $25.67 $24.55 539,234
2020-01-07 $25.59 $25.64 $25.43 $25.47 $24.36 406,109
2020-01-06 $25.33 $25.64 $25.31 $25.62 $24.50 403,710
2020-01-03 $25.84 $25.88 $25.54 $25.58 $24.46 664,885
2020-01-02 $25.71 $25.99 $25.69 $25.94 $24.81 534,643
2019-12-31 $25.56 $25.70 $25.49 $25.66 $24.54 255,238
2019-12-30 $25.69 $25.74 $25.43 $25.52 $24.41 549,072
2019-12-27 $25.73 $25.73 $25.61 $25.68 $24.56 313,792
2019-12-26 $25.75 $25.78 $25.69 $25.72 $24.60 174,120
2019-12-24 $25.59 $25.72 $25.59 $25.64 $24.52 198,340
2019-12-23 $25.53 $25.65 $25.50 $25.65 $24.53 190,108
2019-12-20 $25.41 $25.52 $25.41 $25.46 $24.35 889,279
2019-12-19 $25.38 $25.44 $25.32 $25.37 $24.26 739,671
2019-12-18 $25.65 $25.66 $25.52 $25.57 $24.45 851,804
2019-12-17 $25.27 $25.43 $25.25 $25.37 $24.26 427,940
2019-12-16 $25.21 $25.31 $25.18 $25.24 $24.14 341,144
2019-12-13 $25.14 $25.29 $24.95 $25.07 $23.93 721,686
2019-12-12 $24.77 $25.16 $24.77 $25.10 $23.96 606,555
2019-12-11 $25.02 $25.18 $24.91 $25.11 $23.97 506,347
2019-12-10 $25.01 $25.15 $25.01 $25.07 $23.93 542,272
2019-12-09 $25.00 $25.09 $24.96 $24.99 $23.85 229,377
2019-12-06 $25.07 $25.14 $25.00 $25.02 $23.88 457,444
2019-12-05 $24.92 $25.02 $24.80 $24.93 $23.80 537,135
2019-12-04 $24.49 $24.68 $24.49 $24.66 $23.54 388,488
2019-12-03 $24.49 $24.49 $24.27 $24.43 $23.32 597,104
2019-12-02 $24.52 $24.59 $24.44 $24.50 $23.39 575,451
2019-11-29 $24.12 $24.16 $24.03 $24.03 $22.94 326,729
2019-11-27 $24.14 $24.28 $24.12 $24.24 $23.14 435,086
2019-11-26 $24.35 $24.38 $24.20 $24.35 $23.24 679,283
2019-11-25 $24.47 $24.57 $24.44 $24.50 $23.39 969,158
2019-11-22 $24.67 $24.67 $24.51 $24.51 $23.40 501,992
2019-11-21 $24.75 $24.81 $24.69 $24.71 $23.59 296,070
2019-11-20 $24.84 $24.96 $24.76 $24.86 $23.73 615,874
2019-11-19 $24.94 $24.94 $24.71 $24.71 $23.59 345,279
2019-11-18 $24.69 $24.74 $24.61 $24.69 $23.57 714,681
2019-11-15 $24.82 $24.91 $24.82 $24.87 $23.74 463,773
2019-11-14 $24.37 $24.53 $24.37 $24.49 $23.38 609,335
2019-11-13 $24.64 $24.68 $24.55 $24.66 $23.54 883,260
2019-11-12 $24.96 $24.97 $24.81 $24.82 $23.69 342,830
2019-11-11 $24.79 $25.01 $24.79 $24.95 $23.82 501,416
2019-11-08 $25.12 $25.16 $25.01 $25.14 $24.00 775,822
2019-11-07 $25.11 $25.14 $24.98 $25.04 $23.90 796,252
2019-11-06 $25.36 $25.41 $25.16 $25.30 $24.15 901,601
2019-11-05 $25.63 $25.65 $25.43 $25.48 $24.32 414,107
2019-11-04 $25.14 $25.27 $25.05 $25.06 $23.92 493,329
2019-11-01 $25.00 $25.25 $24.98 $25.24 $24.09 755,938
2019-10-31 $25.10 $25.18 $24.90 $24.96 $23.83 524,685
2019-10-30 $25.47 $25.70 $25.38 $25.66 $24.49 780,252
2019-10-29 $25.55 $25.57 $25.46 $25.46 $24.30 261,518
2019-10-28 $25.58 $25.76 $25.52 $25.65 $24.48 668,919
2019-10-25 $25.25 $25.51 $25.25 $25.47 $24.31 522,855
2019-10-24 $25.88 $25.89 $25.71 $25.72 $24.55 1,007,152
2019-10-23 $25.36 $25.55 $25.36 $25.50 $24.34 731,384
2019-10-22 $25.24 $25.31 $25.20 $25.26 $24.11 810,243
2019-10-21 $25.11 $25.21 $25.11 $25.15 $24.01 531,788
2019-10-18 $24.94 $25.00 $24.88 $24.93 $23.80 623,607
2019-10-17 $24.89 $24.89 $24.72 $24.75 $23.63 592,221
2019-10-16 $24.52 $24.73 $24.52 $24.68 $23.56 1,027,884
2019-10-15 $24.41 $24.64 $24.41 $24.60 $23.48 696,725
2019-10-14 $24.36 $24.44 $24.30 $24.30 $23.20 446,025
2019-10-11 $24.19 $24.52 $24.18 $24.27 $23.17 1,021,373
2019-10-10 $23.87 $24.05 $23.79 $23.96 $22.87 972,934
2019-10-09 $23.69 $23.90 $23.69 $23.81 $22.73 573,251
2019-10-08 $23.68 $24.01 $23.56 $23.62 $22.55 1,063,629
2019-10-07 $23.66 $23.78 $23.60 $23.64 $22.57 630,574
2019-10-04 $24.15 $24.19 $23.97 $24.15 $23.05 686,738
2019-10-03 $23.75 $23.95 $23.67 $23.94 $22.85 773,661
2019-10-02 $23.92 $23.92 $23.69 $23.82 $22.74 768,288
2019-10-01 $24.38 $24.41 $24.16 $24.20 $23.10 491,029
2019-09-30 $24.38 $24.60 $24.38 $24.47 $23.36 660,911
2019-09-27 $24.67 $24.74 $24.28 $24.41 $23.30 905,672
2019-09-26 $24.67 $24.74 $24.58 $24.67 $23.55 616,608
2019-09-25 $24.59 $24.59 $24.34 $24.51 $23.40 741,995
2019-09-24 $24.55 $24.55 $24.31 $24.47 $23.36 1,045,939
2019-09-23 $24.87 $25.05 $24.85 $25.05 $23.91 533,662
2019-09-20 $25.09 $25.25 $24.76 $24.90 $23.77 595,747
2019-09-19 $25.09 $25.31 $25.05 $25.09 $23.95 537,972
2019-09-18 $25.51 $25.51 $25.14 $25.36 $24.21 687,677
2019-09-17 $25.13 $25.42 $25.10 $25.39 $24.24 590,530
2019-09-16 $25.27 $25.40 $25.08 $25.12 $23.98 624,028
2019-09-13 $25.81 $25.85 $25.69 $25.74 $24.57 891,043
2019-09-12 $25.77 $26.02 $25.66 $25.89 $24.71 937,850
2019-09-11 $25.77 $25.84 $25.72 $25.84 $24.67 785,000
2019-09-10 $25.70 $25.70 $25.58 $25.67 $24.50 661,312
2019-09-09 $25.46 $25.65 $25.46 $25.59 $24.43 797,348
2019-09-06 $25.38 $25.48 $25.34 $25.43 $24.27 534,189
2019-09-05 $25.24 $25.41 $25.21 $25.28 $24.13 763,174
2019-09-04 $24.98 $25.11 $24.88 $25.05 $23.91 476,221
2019-09-03 $24.77 $24.94 $24.67 $24.93 $23.80 530,168
2019-08-30 $25.23 $25.32 $25.06 $25.19 $24.05 460,190
2019-08-29 $24.97 $25.10 $24.84 $25.01 $23.87 425,784
2019-08-28 $24.67 $24.87 $24.63 $24.86 $23.73 516,737
2019-08-27 $24.84 $25.00 $24.68 $24.69 $23.57 1,352,706
2019-08-26 $24.55 $24.55 $24.31 $24.40 $23.29 703,478
2019-08-23 $24.37 $24.75 $24.19 $24.26 $23.16 868,935
2019-08-22 $24.52 $24.57 $24.34 $24.55 $23.43 483,258
2019-08-21 $24.71 $24.71 $24.45 $24.55 $23.43 487,802
2019-08-20 $24.64 $24.77 $24.56 $24.63 $23.51 630,436
2019-08-19 $24.85 $25.01 $24.69 $24.73 $23.61 627,542
2019-08-16 $24.63 $24.90 $24.63 $24.81 $23.68 495,948
2019-08-15 $24.63 $24.69 $24.43 $24.53 $23.42 841,065
2019-08-14 $24.63 $24.67 $24.35 $24.35 $23.24 758,346
2019-08-13 $24.28 $24.96 $24.26 $24.80 $23.67 1,207,023
2019-08-12 $24.74 $24.74 $24.54 $24.60 $23.48 592,056
2019-08-09 $24.98 $25.06 $24.85 $24.99 $23.85 878,174
2019-08-08 $25.02 $25.13 $24.92 $25.10 $23.96 1,008,653
2019-08-07 $24.31 $24.83 $24.22 $24.81 $23.68 1,177,529
2019-08-06 $24.27 $24.41 $24.04 $24.18 $23.08 858,267
2019-08-05 $24.37 $24.37 $23.91 $24.04 $22.95 1,572,498
2019-08-02 $25.51 $25.51 $25.22 $25.32 $24.17 1,189,145
2019-08-01 $25.66 $25.96 $25.24 $25.34 $24.19 1,891,264
2019-07-31 $26.07 $26.12 $25.39 $25.72 $24.55 1,596,635
2019-07-30 $26.00 $26.03 $25.88 $25.97 $24.79 626,133
2019-07-29 $25.76 $25.93 $25.76 $25.93 $24.75 364,308
2019-07-26 $26.03 $26.05 $25.85 $25.89 $24.71 512,450
2019-07-25 $26.21 $26.29 $26.03 $26.12 $24.93 1,810,132
2019-07-24 $26.20 $26.36 $26.20 $26.27 $25.08 402,490
2019-07-23 $26.50 $26.50 $26.24 $26.29 $25.10 935,127
2019-07-22 $26.41 $26.59 $26.41 $26.51 $25.31 380,117
2019-07-19 $26.61 $26.61 $26.39 $26.43 $25.23 741,745
2019-07-18 $26.40 $26.65 $26.40 $26.61 $25.40 807,444
2019-07-17 $26.27 $26.38 $26.21 $26.30 $25.11 406,707
2019-07-16 $26.40 $26.55 $26.36 $26.38 $25.18 729,999
2019-07-15 $26.64 $26.68 $26.51 $26.54 $25.33 927,577
2019-07-12 $26.17 $26.39 $26.14 $26.30 $25.11 670,034
2019-07-11 $26.46 $26.51 $26.26 $26.31 $25.11 664,629
2019-07-10 $26.46 $26.61 $26.41 $26.45 $25.25 1,220,899
2019-07-09 $26.21 $26.31 $26.16 $26.18 $24.99 769,887
2019-07-08 $25.94 $26.08 $25.91 $26.01 $24.83 715,077
2019-07-05 $26.05 $26.05 $25.79 $25.90 $24.72 698,893
2019-07-03 $26.03 $26.15 $26.00 $26.13 $24.94 596,648
2019-07-02 $26.21 $26.32 $26.15 $26.15 $24.96 700,703
2019-07-01 $26.35 $26.40 $26.19 $26.32 $25.12 1,467,345
2019-06-28 $26.03 $26.06 $25.96 $25.99 $24.81 1,071,777
2019-06-27 $25.83 $25.99 $25.83 $25.95 $24.77 624,350
2019-06-26 $25.65 $25.77 $25.57 $25.61 $24.45 625,311
2019-06-25 $25.63 $25.67 $25.50 $25.60 $24.44 896,307
2019-06-24 $25.52 $25.65 $25.52 $25.59 $24.43 683,393
2019-06-21 $25.62 $25.71 $25.51 $25.56 $24.40 779,945
2019-06-20 $25.94 $26.05 $25.77 $25.90 $24.72 1,123,667
2019-06-19 $25.49 $25.91 $25.47 $25.68 $24.51 1,563,854
2019-06-18 $24.94 $25.40 $24.94 $25.36 $24.21 1,217,161
2019-06-17 $24.52 $24.61 $24.36 $24.60 $23.48 894,426
2019-06-14 $25.20 $25.25 $25.06 $25.08 $23.55 814,920
2019-06-13 $25.50 $25.60 $25.25 $25.37 $23.82 753,608
2019-06-12 $25.57 $25.58 $25.42 $25.48 $23.92 693,604
2019-06-11 $25.66 $25.89 $25.66 $25.81 $24.23 844,796
2019-06-10 $25.64 $25.79 $25.57 $25.65 $24.08 1,332,389
2019-06-07 $25.40 $25.70 $25.38 $25.49 $23.93 2,028,280
2019-06-06 $25.22 $25.42 $25.22 $25.31 $23.76 568,475
2019-06-05 $25.38 $25.45 $25.17 $25.23 $23.69 740,910
2019-06-04 $25.27 $25.31 $25.10 $25.26 $23.72 1,364,630
2019-06-03 $25.31 $25.54 $25.29 $25.38 $23.83 1,444,357
2019-05-31 $24.92 $25.40 $24.76 $25.31 $23.76 1,596,117
2019-05-30 $24.41 $24.61 $24.36 $24.43 $22.94 1,481,524
2019-05-29 $24.17 $24.42 $24.17 $24.39 $22.90 2,154,242
2019-05-28 $23.93 $24.18 $23.89 $23.91 $22.45 2,183,811
2019-05-24 $23.96 $24.05 $23.75 $23.77 $22.32 1,324,899
2019-05-23 $23.46 $23.69 $23.42 $23.58 $22.14 2,634,565
2019-05-22 $22.98 $23.05 $22.82 $22.96 $21.56 1,358,536
2019-05-21 $23.06 $23.24 $22.96 $23.20 $21.78 1,670,629
2019-05-20 $22.69 $22.80 $22.54 $22.71 $21.32 975,677
2019-05-17 $22.34 $22.51 $22.16 $22.36 $20.99 1,441,102
2019-05-16 $22.87 $23.05 $22.73 $22.80 $21.41 1,655,196
2019-05-15 $23.09 $23.28 $23.01 $23.25 $21.83 1,366,488
2019-05-14 $23.61 $23.79 $23.61 $23.74 $22.29 2,179,598
2019-05-13 $23.63 $23.63 $23.25 $23.45 $22.02 2,589,152
2019-05-10 $24.20 $24.32 $23.80 $24.29 $22.81 3,304,447
2019-05-09 $24.13 $24.29 $23.73 $24.21 $22.73 3,585,407
2019-05-08 $24.72 $24.72 $24.49 $24.56 $23.06 2,471,688
2019-05-07 $24.98 $25.01 $24.53 $24.66 $23.15 2,030,483
2019-05-06 $24.87 $25.05 $24.79 $25.00 $23.47 988,602
2019-05-03 $25.41 $25.55 $25.35 $25.51 $23.95 959,768
2019-05-02 $25.58 $25.61 $25.31 $25.50 $23.94 1,141,960
2019-05-01 $26.19 $26.31 $25.74 $25.88 $24.30 1,683,426
2019-04-30 $26.00 $26.12 $25.86 $26.12 $24.52 788,148
2019-04-29 $26.03 $26.03 $25.91 $26.00 $24.41 756,852
2019-04-26 $25.92 $26.09 $25.87 $25.99 $24.40 702,505
2019-04-25 $25.52 $25.63 $25.44 $25.63 $24.06 1,273,091
2019-04-24 $26.24 $26.24 $25.94 $26.04 $24.45 1,052,938
2019-04-23 $26.45 $26.56 $26.36 $26.54 $24.92 819,203
2019-04-22 $26.47 $26.47 $26.05 $26.22 $24.62 678,989
2019-04-18 $26.65 $26.79 $26.58 $26.67 $25.04 1,058,536
2019-04-17 $26.63 $27.19 $26.63 $26.87 $25.23 1,987,717
2019-04-16 $26.23 $26.47 $26.23 $26.36 $24.75 1,010,590
2019-04-15 $26.03 $26.12 $25.90 $26.06 $24.47 641,669
2019-04-12 $26.00 $26.02 $25.80 $25.82 $24.24 830,359
2019-04-11 $25.99 $25.99 $25.65 $25.76 $24.19 965,260
2019-04-10 $26.37 $26.45 $26.33 $26.37 $24.76 640,779
2019-04-09 $26.37 $26.46 $26.34 $26.37 $24.76 723,096
2019-04-08 $26.11 $26.30 $26.09 $26.24 $24.64 1,172,379
2019-04-05 $26.31 $26.51 $26.31 $26.39 $24.78 953,027
2019-04-04 $26.13 $26.48 $26.13 $26.34 $24.73 1,343,670
2019-04-03 $26.06 $26.38 $26.06 $26.14 $24.54 1,633,423
2019-04-02 $25.91 $26.05 $25.72 $25.73 $24.16 1,214,938
2019-04-01 $25.74 $25.95 $25.72 $25.91 $24.33 1,220,066
2019-03-29 $25.83 $25.83 $25.56 $25.68 $24.11 873,598
2019-03-28 $25.65 $25.75 $25.54 $25.71 $24.14 1,069,920
2019-03-27 $25.60 $25.66 $25.32 $25.40 $23.85 926,996
2019-03-26 $26.04 $26.04 $25.71 $25.84 $24.26 675,424
2019-03-25 $25.53 $25.76 $25.50 $25.68 $24.11 1,091,670
2019-03-22 $26.19 $26.22 $25.68 $25.69 $24.12 1,475,808
2019-03-21 $26.30 $26.51 $26.30 $26.47 $24.85 1,219,899
2019-03-20 $26.14 $26.56 $25.97 $26.34 $24.73 2,117,872
2019-03-19 $26.20 $26.25 $26.05 $26.16 $24.56 1,157,832
2019-03-18 $26.09 $26.27 $26.08 $26.21 $24.61 1,259,052
2019-03-15 $25.65 $25.97 $25.65 $25.93 $24.35 963,593
2019-03-14 $25.19 $25.30 $25.12 $25.21 $23.67 722,094
2019-03-13 $25.23 $25.25 $25.07 $25.13 $23.59 853,869
2019-03-12 $25.09 $25.26 $25.05 $25.19 $23.65 748,503
2019-03-11 $25.11 $25.38 $25.11 $25.33 $23.78 1,445,043
2019-03-08 $25.00 $25.09 $24.90 $25.06 $23.53 1,836,386
2019-03-07 $25.74 $25.74 $25.35 $25.39 $23.84 1,506,900
2019-03-06 $25.90 $25.96 $25.78 $25.83 $24.25 906,111
2019-03-05 $25.78 $25.99 $25.68 $25.94 $24.35 1,115,177
2019-03-04 $26.01 $26.06 $25.68 $25.86 $24.28 1,776,190
2019-03-01 $25.96 $26.05 $25.84 $25.87 $24.29 1,596,277
2019-02-28 $26.10 $26.10 $25.72 $25.73 $24.16 1,558,411
2019-02-27 $26.64 $26.70 $26.45 $26.52 $24.90 997,222
2019-02-26 $26.83 $26.97 $26.69 $26.83 $25.19 1,009,081
2019-02-25 $26.73 $27.02 $26.73 $26.83 $25.19 1,385,361
2019-02-22 $26.44 $26.58 $26.36 $26.45 $24.83 983,545
2019-02-21 $26.66 $26.66 $26.41 $26.52 $24.90 716,091
2019-02-20 $26.52 $26.79 $26.50 $26.70 $25.07 1,481,797
2019-02-19 $26.26 $26.79 $26.10 $26.75 $25.12 1,376,593
2019-02-15 $26.00 $26.01 $25.87 $25.98 $24.39 913,454
2019-02-14 $25.88 $26.09 $25.73 $25.99 $24.40 1,578,494
2019-02-13 $26.29 $26.45 $25.95 $26.04 $24.45 1,023,180
2019-02-12 $26.52 $26.57 $26.39 $26.54 $24.92 1,539,672
2019-02-11 $26.82 $26.84 $26.66 $26.79 $25.15 962,177
2019-02-08 $26.99 $27.26 $26.82 $26.90 $25.26 971,592
2019-02-07 $27.10 $27.25 $26.87 $27.20 $25.54 1,532,782
2019-02-06 $27.53 $27.60 $27.23 $27.29 $25.62 811,443
2019-02-05 $27.48 $27.71 $27.40 $27.69 $26.00 872,106
2019-02-04 $27.21 $27.42 $27.05 $27.37 $25.70 867,844
2019-02-01 $27.55 $27.55 $27.29 $27.46 $25.78 2,288,319
2019-01-31 $27.44 $27.74 $27.39 $27.68 $25.99 1,487,046
2019-01-30 $26.78 $27.27 $26.52 $27.23 $25.57 1,604,612
2019-01-29 $26.74 $26.87 $26.67 $26.72 $25.09 1,226,844
2019-01-28 $26.91 $27.00 $26.76 $26.91 $25.27 2,278,118
2019-01-25 $27.17 $27.40 $27.12 $27.32 $25.65 948,771
2019-01-24 $26.89 $27.16 $26.86 $27.08 $25.42 1,015,756
2019-01-23 $26.82 $26.93 $26.72 $26.92 $25.27 839,886
2019-01-22 $26.74 $26.74 $26.48 $26.62 $24.99 1,293,632
2019-01-18 $27.04 $27.14 $26.88 $27.04 $25.39 1,237,758
2019-01-17 $26.64 $27.04 $26.58 $26.97 $25.32 1,362,846
2019-01-16 $26.54 $26.92 $26.54 $26.77 $25.13 1,144,938
2019-01-15 $26.55 $26.64 $26.34 $26.42 $24.81 1,153,680
2019-01-14 $26.28 $26.51 $26.17 $26.32 $24.71 878,176
2019-01-11 $26.42 $26.56 $26.32 $26.47 $24.85 1,181,281
2019-01-10 $26.34 $26.74 $26.29 $26.67 $25.04 2,149,477
2019-01-09 $26.01 $26.36 $26.01 $26.18 $24.58 2,048,830
2019-01-08 $25.93 $26.18 $25.83 $26.13 $24.53 1,619,904
2019-01-07 $26.02 $26.19 $25.91 $26.10 $24.50 2,081,456
2019-01-04 $25.37 $26.08 $25.37 $25.96 $24.37 2,202,793
2019-01-03 $25.14 $25.20 $24.76 $24.94 $23.42 1,421,255
2019-01-02 $24.80 $25.26 $24.80 $25.23 $23.69 1,878,518
2018-12-31 $24.96 $25.15 $24.69 $24.82 $23.30 854,653
2018-12-28 $24.77 $25.07 $24.67 $24.83 $23.31 1,216,882
2018-12-27 $24.52 $24.76 $24.29 $24.68 $23.17 1,554,438
2018-12-26 $24.31 $24.71 $24.15 $24.69 $23.18 1,376,002
2018-12-24 $24.17 $24.40 $23.91 $23.91 $22.45 835,669
2018-12-21 $24.53 $24.75 $24.28 $24.35 $22.86 1,714,168
2018-12-20 $24.81 $24.93 $24.48 $24.76 $23.25 2,285,476
2018-12-19 $25.03 $25.34 $24.29 $24.49 $22.99 3,991,369
2018-12-18 $24.46 $24.92 $24.46 $24.74 $23.23 1,799,560
2018-12-17 $24.59 $24.67 $24.23 $24.32 $22.79 1,578,998
2018-12-14 $24.85 $25.05 $24.78 $24.83 $23.27 1,229,899
2018-12-13 $24.94 $25.26 $24.94 $25.12 $23.54 1,523,272
2018-12-12 $24.59 $24.92 $24.59 $24.77 $23.21 1,667,129
2018-12-11 $24.46 $24.55 $24.15 $24.39 $22.86 1,379,703
2018-12-10 $24.52 $24.60 $23.98 $24.37 $22.84 2,031,164
2018-12-07 $24.85 $25.11 $24.40 $24.42 $22.88 1,789,831
2018-12-06 $24.49 $24.89 $24.19 $24.84 $23.28 1,984,080
2018-12-04 $25.38 $25.41 $24.70 $24.77 $23.21 2,130,285
2018-12-03 $25.29 $25.36 $25.10 $25.26 $23.67 1,455,200
2018-11-30 $24.91 $24.94 $24.71 $24.72 $23.16 1,661,742
2018-11-29 $24.99 $25.32 $24.91 $25.15 $23.57 1,394,600
2018-11-28 $24.27 $24.84 $24.03 $24.72 $23.16 2,349,610
2018-11-27 $24.34 $24.58 $24.25 $24.53 $22.99 914,852
2018-11-26 $24.46 $24.53 $24.34 $24.45 $22.91 781,908
2018-11-23 $24.11 $24.38 $24.09 $24.17 $22.65 426,804
2018-11-21 $23.97 $24.16 $23.86 $24.03 $22.52 1,072,815
2018-11-20 $23.75 $23.84 $23.47 $23.56 $22.08 1,459,928
2018-11-19 $24.24 $24.28 $23.96 $24.00 $22.49 1,796,368
2018-11-16 $24.25 $24.81 $24.20 $24.62 $23.07 1,904,913
2018-11-15 $23.61 $24.40 $23.61 $24.29 $22.76 2,498,768
2018-11-14 $23.26 $23.50 $23.14 $23.34 $21.87 1,761,585
2018-11-13 $22.88 $23.17 $22.76 $22.91 $21.47 1,324,392
2018-11-12 $22.62 $22.68 $22.27 $22.38 $20.97 1,349,410
2018-11-09 $23.33 $23.33 $22.81 $22.98 $21.53 2,004,859
2018-11-08 $23.82 $24.09 $23.61 $23.62 $22.13 1,823,984
2018-11-07 $23.86 $24.10 $23.84 $24.05 $22.54 1,894,480
2018-11-06 $23.25 $23.40 $23.23 $23.37 $21.90 987,470
2018-11-05 $22.97 $23.27 $22.93 $23.17 $21.71 1,627,204
2018-11-02 $23.06 $23.17 $22.75 $22.87 $21.43 1,866,214
2018-11-01 $22.32 $22.87 $22.21 $22.83 $21.39 1,640,235
2018-10-31 $22.07 $22.19 $21.97 $22.01 $20.63 990,437
2018-10-30 $21.56 $21.97 $21.56 $21.96 $20.58 830,622
2018-10-29 $21.74 $21.74 $21.01 $21.24 $19.90 950,667
2018-10-26 $21.52 $21.81 $21.32 $21.70 $20.33 1,481,825
2018-10-25 $21.42 $21.74 $21.32 $21.59 $20.23 1,588,298
2018-10-24 $21.32 $21.36 $20.88 $20.88 $19.57 1,100,924
2018-10-23 $21.48 $21.85 $21.41 $21.76 $20.39 1,316,352
2018-10-22 $21.82 $21.88 $21.57 $21.76 $20.39 1,273,693
2018-10-19 $21.78 $21.98 $21.71 $21.72 $20.35 869,373
2018-10-18 $21.72 $21.79 $21.37 $21.46 $20.11 1,598,959
2018-10-17 $22.05 $22.09 $21.88 $21.94 $20.56 1,214,531
2018-10-16 $21.82 $22.11 $21.82 $22.10 $20.71 1,057,603
2018-10-15 $21.36 $21.52 $21.31 $21.36 $20.02 811,344
2018-10-12 $21.55 $21.57 $21.22 $21.46 $20.11 1,472,167
2018-10-11 $21.20 $21.53 $20.94 $21.10 $19.77 2,112,948
2018-10-10 $21.52 $21.63 $21.02 $21.05 $19.73 2,156,536
2018-10-09 $21.38 $21.66 $21.36 $21.49 $20.14 799,009
2018-10-08 $21.24 $21.54 $21.24 $21.54 $20.18 776,115
2018-10-05 $21.29 $21.33 $21.02 $21.29 $19.95 1,676,084
2018-10-04 $21.61 $21.68 $21.09 $21.17 $19.84 2,713,348
2018-10-03 $22.44 $22.44 $21.90 $21.97 $20.59 1,413,866
2018-10-02 $22.47 $22.55 $22.36 $22.41 $21.00 851,493
2018-10-01 $22.98 $23.02 $22.83 $22.92 $21.48 559,543
2018-09-28 $22.96 $23.15 $22.91 $22.97 $21.52 1,032,443
2018-09-27 $22.85 $23.02 $22.82 $22.84 $21.40 1,124,803
2018-09-26 $22.70 $22.98 $22.66 $22.69 $21.26 1,378,325
2018-09-25 $22.70 $22.76 $22.62 $22.71 $21.28 945,072
2018-09-24 $22.74 $22.77 $22.62 $22.71 $21.28 681,479
2018-09-21 $23.12 $23.27 $23.10 $23.23 $21.77 1,699,690
2018-09-20 $23.16 $23.30 $23.10 $23.30 $21.83 1,397,051
2018-09-19 $22.67 $22.81 $22.64 $22.78 $21.35 917,733
2018-09-18 $22.21 $22.48 $22.21 $22.46 $21.05 917,418
2018-09-17 $22.29 $22.41 $22.07 $22.14 $20.75 1,251,096
2018-09-14 $22.89 $23.03 $22.68 $22.81 $21.37 1,354,164
2018-09-13 $22.81 $23.01 $22.72 $22.79 $21.36 1,424,330
2018-09-12 $22.14 $22.65 $22.14 $22.46 $21.05 1,885,227
2018-09-11 $21.93 $22.38 $21.87 $22.38 $20.97 876,346
2018-09-10 $22.43 $22.43 $22.07 $22.11 $20.72 1,399,435
2018-09-07 $22.24 $22.45 $22.15 $22.21 $20.81 1,512,590
2018-09-06 $21.90 $21.99 $21.75 $21.96 $20.58 1,505,072
2018-09-05 $21.61 $21.61 $21.27 $21.39 $20.04 2,114,124
2018-09-04 $22.59 $22.59 $22.30 $22.36 $20.95 1,621,538
2018-08-31 $23.25 $23.50 $23.14 $23.37 $21.90 1,189,108
2018-08-30 $23.54 $23.58 $23.29 $23.34 $21.87 1,712,583
2018-08-29 $23.98 $24.21 $23.92 $24.13 $22.61 1,006,908
2018-08-28 $24.13 $24.14 $23.88 $23.99 $22.48 1,242,326
2018-08-27 $23.94 $24.27 $23.94 $24.14 $22.62 942,862
2018-08-24 $23.66 $24.04 $23.66 $23.88 $22.38 1,236,818
2018-08-23 $23.71 $23.72 $23.43 $23.45 $21.97 1,345,260
2018-08-22 $23.61 $23.80 $23.59 $23.68 $22.19 726,896
2018-08-21 $23.41 $23.64 $23.41 $23.59 $22.11 910,596
2018-08-20 $23.05 $23.25 $23.05 $23.25 $21.79 670,519
2018-08-17 $22.47 $22.89 $22.45 $22.86 $21.42 811,239
2018-08-16 $22.66 $22.78 $22.57 $22.67 $21.24 1,053,981
2018-08-15 $22.44 $22.58 $22.26 $22.52 $21.10 1,910,725
2018-08-14 $22.67 $22.73 $22.56 $22.64 $21.22 1,117,035
2018-08-13 $23.01 $23.12 $22.70 $22.78 $21.35 2,329,995
2018-08-10 $24.17 $24.22 $23.79 $24.00 $22.49 1,500,736
2018-08-09 $24.40 $24.57 $24.38 $24.42 $22.88 530,180
2018-08-08 $24.47 $24.53 $24.34 $24.46 $22.92 788,085
2018-08-07 $24.56 $24.72 $24.49 $24.61 $23.06 1,314,535
2018-08-06 $24.47 $24.60 $24.43 $24.54 $23.00 473,634
2018-08-03 $23.99 $24.23 $23.99 $24.16 $22.64 903,715
2018-08-02 $23.99 $24.16 $23.79 $24.06 $22.55 1,060,228
2018-08-01 $24.07 $24.31 $24.05 $24.22 $22.70 1,013,309
2018-07-31 $23.76 $23.88 $23.65 $23.77 $22.27 1,982,500
2018-07-30 $24.15 $24.34 $24.15 $24.22 $22.70 740,909
2018-07-27 $24.11 $24.21 $23.98 $24.12 $22.60 882,821
2018-07-26 $23.86 $23.86 $23.69 $23.77 $22.27 897,077
2018-07-25 $23.95 $24.03 $23.74 $24.02 $22.51 1,150,062
2018-07-24 $23.76 $23.85 $23.70 $23.73 $22.24 1,349,482
2018-07-23 $23.44 $23.57 $23.40 $23.46 $21.98 821,811
2018-07-20 $23.25 $23.45 $23.16 $23.32 $21.85 802,140
2018-07-19 $23.11 $23.29 $22.98 $23.15 $21.69 832,346
2018-07-18 $23.38 $23.51 $23.26 $23.46 $21.98 708,024
2018-07-17 $23.03 $23.34 $23.02 $23.29 $21.82 872,278
2018-07-16 $23.31 $23.39 $23.03 $23.10 $21.65 1,135,626
2018-07-13 $23.54 $23.62 $23.51 $23.55 $22.07 839,438
2018-07-12 $23.59 $23.61 $23.48 $23.57 $22.09 962,772
2018-07-11 $23.48 $23.61 $23.33 $23.37 $21.90 1,142,820
2018-07-10 $23.54 $23.59 $23.40 $23.53 $22.05 1,664,477
2018-07-09 $23.33 $23.51 $23.18 $23.48 $22.00 2,065,315
2018-07-06 $22.46 $22.97 $22.42 $22.91 $21.47 1,979,556
2018-07-05 $22.47 $22.77 $22.45 $22.53 $21.11 798,619
2018-07-03 $22.20 $22.26 $21.90 $21.96 $20.58 852,022
2018-07-02 $22.58 $22.77 $22.49 $22.74 $21.31 1,150,705
2018-06-29 $22.93 $23.07 $22.75 $22.97 $21.52 901,204
2018-06-28 $22.25 $22.39 $22.05 $22.32 $20.92 1,272,980
2018-06-27 $23.19 $23.27 $22.58 $22.63 $21.21 1,884,410
2018-06-26 $23.24 $23.33 $23.01 $23.09 $21.64 1,575,804
2018-06-25 $23.50 $23.61 $23.28 $23.56 $22.08 1,370,685
2018-06-22 $23.54 $23.67 $23.45 $23.48 $22.00 862,876
2018-06-21 $23.65 $23.74 $23.32 $23.45 $21.97 1,172,197
2018-06-20 $24.07 $24.13 $23.91 $23.97 $22.46 1,897,916
2018-06-19 $23.42 $23.82 $23.23 $23.82 $22.32 1,653,552
2018-06-18 $24.30 $24.51 $23.82 $24.11 $22.18 1,846,141
2018-06-15 $24.95 $25.35 $24.69 $24.79 $22.80 2,175,607
2018-06-14 $25.23 $25.42 $25.23 $25.29 $23.26 1,191,186
2018-06-13 $25.43 $25.55 $25.25 $25.41 $23.37 1,244,313
2018-06-12 $25.52 $25.58 $25.39 $25.46 $23.42 1,067,358
2018-06-11 $25.58 $25.74 $25.51 $25.60 $23.55 1,785,508
2018-06-08 $25.23 $25.54 $25.16 $25.51 $23.47 1,447,535
2018-06-07 $26.12 $26.12 $25.64 $25.78 $23.71 1,303,671
2018-06-06 $26.05 $26.22 $25.94 $26.19 $24.09 1,149,294
2018-06-05 $25.98 $26.09 $25.78 $25.78 $23.71 1,384,415
2018-06-04 $25.77 $26.13 $25.76 $26.03 $23.94 1,655,031
2018-06-01 $25.62 $25.81 $25.54 $25.73 $23.67 1,598,070
2018-05-31 $25.39 $25.67 $25.09 $25.52 $23.47 1,630,755
2018-05-30 $25.28 $25.91 $25.28 $25.84 $23.77 1,494,499
2018-05-29 $25.54 $25.62 $25.13 $25.30 $23.27 1,242,792
2018-05-25 $25.02 $25.26 $25.02 $25.17 $23.15 1,107,658
2018-05-24 $24.74 $24.91 $24.50 $24.89 $22.89 1,087,556
2018-05-23 $23.87 $24.17 $23.78 $24.15 $22.21 1,086,683
2018-05-22 $23.68 $23.82 $23.59 $23.78 $21.87 850,223
2018-05-21 $23.58 $23.66 $23.32 $23.44 $21.56 986,830
2018-05-18 $23.81 $23.85 $23.56 $23.66 $21.76 1,304,015
2018-05-17 $24.26 $24.45 $24.19 $24.39 $22.44 932,588
2018-05-16 $24.41 $24.56 $24.33 $24.52 $22.55 962,564
2018-05-15 $24.37 $24.37 $24.05 $24.21 $22.27 1,554,978
2018-05-14 $25.33 $25.34 $25.13 $25.18 $23.16 667,481
2018-05-11 $25.48 $25.61 $25.27 $25.35 $23.32 1,368,391
2018-05-10 $25.00 $25.67 $24.99 $25.47 $23.43 1,843,214
2018-05-09 $24.67 $25.07 $24.47 $24.74 $22.76 1,508,314
2018-05-08 $24.10 $24.15 $23.77 $24.10 $22.17 1,258,677
2018-05-07 $24.77 $24.80 $24.33 $24.42 $22.46 1,090,875
2018-05-04 $24.34 $24.60 $24.21 $24.57 $22.60 1,135,770
2018-05-03 $24.88 $24.89 $24.36 $24.69 $22.71 1,468,496
2018-05-02 $25.50 $25.58 $25.23 $25.29 $23.26 1,351,055
2018-05-01 $25.30 $25.46 $24.68 $25.09 $23.08 1,308,284
2018-04-30 $25.68 $26.00 $25.35 $25.36 $23.33 628,704
2018-04-27 $25.57 $25.57 $25.28 $25.52 $23.47 629,023
2018-04-26 $25.40 $25.66 $25.18 $25.57 $23.52 1,317,826
2018-04-25 $26.01 $26.35 $25.70 $25.89 $23.81 1,251,711
2018-04-24 $26.86 $26.92 $26.46 $26.55 $24.42 808,674
2018-04-23 $26.98 $27.14 $26.89 $26.98 $24.82 858,465
2018-04-20 $27.22 $27.29 $26.88 $27.07 $24.90 934,861
2018-04-19 $27.60 $27.68 $27.25 $27.31 $25.12 772,220
2018-04-18 $27.62 $27.73 $27.51 $27.63 $25.42 870,081
2018-04-17 $27.37 $27.57 $27.26 $27.47 $25.27 856,674
2018-04-16 $27.31 $27.51 $27.27 $27.50 $25.30 386,184
2018-04-13 $27.52 $27.68 $27.23 $27.32 $25.13 569,499
2018-04-12 $27.66 $27.72 $27.50 $27.65 $25.43 634,467
2018-04-11 $27.75 $28.00 $27.75 $27.93 $25.69 1,085,917
2018-04-10 $27.61 $27.78 $27.47 $27.74 $25.52 1,080,893
2018-04-09 $26.99 $27.24 $26.83 $26.94 $24.78 1,192,816
2018-04-06 $26.75 $27.05 $26.41 $26.57 $24.44 980,269
2018-04-05 $26.93 $27.13 $26.88 $26.94 $24.78 866,896
2018-04-04 $26.66 $27.36 $26.60 $27.35 $25.16 965,866
2018-04-03 $27.18 $27.39 $27.06 $27.34 $25.15 1,173,804
2018-04-02 $27.01 $27.24 $26.63 $26.91 $24.75 1,119,375
2018-03-29 $26.58 $27.04 $26.58 $26.96 $24.80 1,718,462
2018-03-28 $26.59 $26.87 $26.36 $26.50 $24.38 900,110
2018-03-27 $26.88 $26.93 $26.43 $26.50 $24.38 1,471,991
2018-03-26 $26.79 $27.00 $26.47 $26.99 $24.83 1,999,486
2018-03-23 $26.91 $26.96 $26.27 $26.33 $24.22 1,614,717
2018-03-22 $26.95 $27.05 $26.55 $26.58 $24.45 1,296,523
2018-03-21 $27.33 $27.66 $27.29 $27.56 $25.35 1,140,502
2018-03-20 $27.22 $27.22 $27.05 $27.17 $24.99 827,404
2018-03-19 $27.37 $27.46 $27.06 $27.21 $25.03 1,159,496
2018-03-16 $27.30 $27.43 $27.23 $27.38 $25.19 1,155,155
2018-03-15 $27.62 $27.67 $27.30 $27.45 $25.25 1,542,473
2018-03-14 $28.00 $28.08 $27.75 $27.86 $25.63 759,318
2018-03-13 $28.36 $28.44 $27.96 $28.03 $25.78 865,534
2018-03-12 $28.58 $28.69 $28.49 $28.57 $26.28 771,569
2018-03-09 $28.26 $28.48 $28.24 $28.46 $26.18 1,465,647
2018-03-08 $28.20 $28.39 $28.16 $28.29 $26.02 853,672
2018-03-07 $27.76 $28.05 $27.76 $28.02 $25.77 1,509,601
2018-03-06 $28.69 $28.70 $28.24 $28.35 $26.08 755,480
2018-03-05 $28.43 $28.93 $28.43 $28.74 $26.44 1,264,176
2018-03-02 $28.38 $28.78 $28.26 $28.70 $26.40 837,747
2018-03-01 $28.70 $29.04 $28.36 $28.52 $26.23 1,447,307
2018-02-28 $29.06 $29.13 $28.59 $28.61 $26.32 1,116,746
2018-02-27 $29.11 $29.21 $28.73 $28.77 $26.46 1,329,103
2018-02-26 $29.11 $29.30 $28.96 $29.17 $26.83 1,173,150
2018-02-23 $29.51 $29.53 $29.29 $29.52 $27.15 674,413
2018-02-22 $29.37 $29.61 $29.25 $29.32 $26.97 885,021
2018-02-21 $29.82 $30.09 $29.47 $29.49 $27.13 930,597
2018-02-20 $29.70 $30.10 $29.70 $29.97 $27.57 1,242,175
2018-02-16 $29.80 $30.32 $29.68 $30.11 $27.70 1,126,076
2018-02-15 $29.75 $30.01 $29.49 $29.94 $27.54 953,109
2018-02-14 $29.06 $29.76 $28.84 $29.65 $27.27 1,163,204
2018-02-13 $29.24 $29.44 $29.12 $29.40 $27.04 845,276
2018-02-12 $28.86 $29.15 $28.69 $28.88 $26.57 1,318,390
2018-02-09 $28.49 $28.82 $27.83 $28.57 $26.28 2,407,751
2018-02-08 $29.10 $29.17 $27.86 $27.89 $25.65 2,178,650
2018-02-07 $29.28 $29.80 $28.90 $28.91 $26.59 1,977,994
2018-02-06 $28.44 $29.71 $28.34 $29.44 $27.08 2,084,156
2018-02-05 $29.33 $29.61 $28.43 $28.51 $26.22 2,231,056
2018-02-02 $29.49 $29.58 $29.15 $29.18 $26.84 1,898,040
2018-02-01 $29.64 $29.81 $29.50 $29.53 $27.16 1,615,645
2018-01-31 $29.92 $30.00 $29.54 $29.79 $27.40 1,067,411
2018-01-30 $29.59 $29.64 $29.36 $29.52 $27.15 699,426
2018-01-29 $30.18 $30.18 $29.97 $30.08 $27.67 846,492
2018-01-26 $30.46 $30.61 $30.41 $30.56 $28.11 699,884
2018-01-25 $30.22 $30.49 $30.11 $30.26 $27.83 1,256,650
2018-01-24 $30.33 $30.43 $30.15 $30.30 $27.87 964,980
2018-01-23 $30.02 $30.19 $30.00 $30.10 $27.69 796,692
2018-01-22 $29.68 $29.79 $29.58 $29.77 $27.38 545,704
2018-01-19 $29.53 $29.75 $29.53 $29.75 $27.37 408,757
2018-01-18 $29.60 $29.68 $29.47 $29.60 $27.23 505,750
2018-01-17 $29.43 $29.76 $29.43 $29.68 $27.30 719,724
2018-01-16 $29.49 $29.62 $29.29 $29.32 $26.97 1,030,532
2018-01-12 $28.92 $29.27 $28.83 $29.23 $26.89 835,243
2018-01-11 $28.89 $29.21 $28.82 $29.15 $26.81 655,557
2018-01-10 $28.69 $28.79 $28.62 $28.77 $26.46 726,629
2018-01-09 $28.96 $28.96 $28.73 $28.75 $26.45 902,487
2018-01-08 $28.97 $29.08 $28.93 $29.04 $26.71 755,609
2018-01-05 $28.86 $29.09 $28.82 $28.98 $26.66 745,783
2018-01-04 $28.57 $28.72 $28.42 $28.64 $26.34 648,483
2018-01-03 $28.23 $28.49 $28.14 $28.37 $26.10 810,872
2018-01-02 $28.64 $28.64 $28.44 $28.55 $26.26 617,430
2017-12-29 $28.48 $28.58 $28.39 $28.43 $26.15 906,440
2017-12-28 $28.36 $28.45 $28.32 $28.36 $26.09 427,234
2017-12-27 $28.07 $28.24 $27.99 $28.17 $25.91 361,210
2017-12-26 $27.76 $27.99 $27.75 $27.96 $25.72 375,694
2017-12-22 $27.81 $27.95 $27.67 $27.95 $25.71 418,415
2017-12-21 $27.44 $27.79 $27.38 $27.64 $25.42 1,072,499
2017-12-20 $27.11 $27.16 $27.00 $27.06 $24.89 327,121
2017-12-19 $27.43 $27.45 $27.20 $27.31 $25.12 713,651
2017-12-18 $27.30 $27.49 $27.20 $27.36 $25.14 582,781
2017-12-15 $27.40 $27.60 $27.28 $27.39 $25.17 701,003
2017-12-14 $27.48 $27.52 $27.39 $27.39 $25.17 438,838
2017-12-13 $27.19 $27.60 $27.14 $27.37 $25.15 1,057,736
2017-12-12 $26.93 $26.97 $26.82 $26.92 $24.74 409,109
2017-12-11 $27.05 $27.16 $27.02 $27.11 $24.91 619,284
2017-12-08 $27.03 $27.14 $27.00 $27.09 $24.89 396,663
2017-12-07 $26.73 $27.00 $26.61 $26.97 $24.78 1,056,107
2017-12-06 $26.82 $26.93 $26.74 $26.87 $24.69 632,830
2017-12-05 $26.74 $26.88 $26.67 $26.76 $24.59 441,949
2017-12-04 $26.79 $26.97 $26.59 $26.60 $24.44 541,340
2017-12-01 $26.69 $26.76 $26.35 $26.59 $24.43 734,736
2017-11-30 $26.93 $26.98 $26.67 $26.68 $24.51 1,062,404
2017-11-29 $27.13 $27.16 $26.78 $26.87 $24.69 765,007
2017-11-28 $27.25 $27.32 $27.19 $27.24 $25.03 390,594
2017-11-27 $27.30 $27.30 $27.06 $27.14 $24.94 487,438
2017-11-24 $27.36 $27.54 $27.36 $27.49 $25.26 250,139
2017-11-22 $27.30 $27.43 $27.19 $27.38 $25.16 401,921
2017-11-21 $27.03 $27.22 $27.03 $27.11 $24.91 518,560
2017-11-20 $27.01 $27.26 $26.97 $27.17 $24.96 424,538
2017-11-17 $27.05 $27.25 $27.04 $27.14 $24.94 304,759
2017-11-16 $26.83 $27.11 $26.83 $26.94 $24.75 631,092
2017-11-15 $26.55 $26.55 $26.34 $26.45 $24.30 562,074
2017-11-14 $26.52 $26.58 $26.40 $26.51 $24.36 603,753
2017-11-13 $26.59 $26.74 $26.57 $26.72 $24.55 335,085
2017-11-10 $26.81 $26.86 $26.67 $26.80 $24.62 597,240
2017-11-09 $27.00 $27.02 $26.74 $27.00 $24.81 849,879
2017-11-08 $27.10 $27.20 $27.00 $27.14 $24.94 338,296
2017-11-07 $27.20 $27.23 $26.99 $27.04 $24.85 665,772
2017-11-06 $27.13 $27.32 $27.13 $27.29 $25.08 295,835
2017-11-03 $27.15 $27.20 $26.88 $27.01 $24.82 390,652
2017-11-02 $26.95 $27.15 $26.92 $27.12 $24.92 433,201
2017-11-01 $26.78 $26.97 $26.78 $26.83 $24.65 521,779
2017-10-31 $26.61 $26.73 $26.61 $26.70 $24.53 358,226
2017-10-30 $26.52 $26.64 $26.43 $26.46 $24.31 349,050
2017-10-27 $26.40 $26.71 $26.35 $26.62 $24.46 812,191
2017-10-26 $26.64 $26.84 $26.55 $26.55 $24.40 506,221
2017-10-25 $26.71 $26.73 $26.41 $26.66 $24.50 779,875
2017-10-24 $26.66 $26.67 $26.51 $26.56 $24.40 395,879
2017-10-23 $26.68 $26.77 $26.57 $26.61 $24.45 294,855
2017-10-20 $26.72 $26.78 $26.58 $26.71 $24.54 231,938
2017-10-19 $26.54 $26.66 $26.48 $26.60 $24.44 408,254
2017-10-18 $26.77 $26.84 $26.65 $26.67 $24.51 397,469
2017-10-17 $26.83 $26.86 $26.66 $26.83 $24.65 1,278,791
2017-10-16 $26.98 $27.10 $26.91 $26.98 $24.79 239,682
2017-10-13 $26.92 $27.09 $26.92 $27.00 $24.81 554,907
2017-10-12 $26.78 $26.78 $26.66 $26.70 $24.53 318,840
2017-10-11 $26.49 $26.56 $26.36 $26.56 $24.40 608,889
2017-10-10 $26.63 $26.83 $26.59 $26.78 $24.61 532,665
2017-10-09 $26.57 $26.62 $26.50 $26.60 $24.44 274,296
2017-10-06 $26.53 $26.56 $26.33 $26.51 $24.36 763,359
2017-10-05 $26.66 $26.84 $26.66 $26.82 $24.64 539,289
2017-10-04 $26.77 $26.88 $26.77 $26.79 $24.62 339,977
2017-10-03 $26.74 $26.79 $26.63 $26.75 $24.58 635,342
2017-10-02 $26.51 $26.67 $26.49 $26.52 $24.37 551,654
2017-09-29 $26.54 $26.78 $26.47 $26.69 $24.52 795,030
2017-09-28 $26.06 $26.28 $26.01 $26.20 $24.07 825,301
2017-09-27 $26.42 $26.50 $26.09 $26.30 $24.17 724,839
2017-09-26 $26.64 $26.72 $26.51 $26.55 $24.40 378,769
2017-09-25 $26.82 $26.82 $26.55 $26.68 $24.51 454,975
2017-09-22 $27.00 $27.11 $26.84 $26.95 $24.76 384,371
2017-09-21 $26.87 $26.92 $26.72 $26.83 $24.65 331,526
2017-09-20 $26.98 $27.06 $26.54 $26.79 $24.62 420,618
2017-09-19 $26.93 $27.09 $26.93 $27.09 $24.89 255,645
2017-09-18 $26.85 $26.96 $26.66 $26.81 $24.63 514,513
2017-09-15 $26.82 $27.03 $26.77 $26.99 $24.80 370,123
2017-09-14 $26.60 $26.76 $26.50 $26.71 $24.54 239,752
2017-09-13 $26.86 $26.86 $26.72 $26.81 $24.63 412,129
2017-09-12 $27.06 $27.13 $26.95 $27.07 $24.87 346,979
2017-09-11 $27.00 $27.36 $27.00 $27.32 $25.10 364,574
2017-09-08 $27.10 $27.15 $26.90 $26.96 $24.77 314,119
2017-09-07 $26.77 $26.87 $26.74 $26.79 $24.62 313,844
2017-09-06 $26.61 $26.70 $26.58 $26.65 $24.49 355,694
2017-09-05 $26.66 $26.71 $26.35 $26.55 $24.40 496,294
2017-09-01 $26.93 $27.10 $26.89 $27.08 $24.88 508,607
2017-08-31 $26.88 $26.97 $26.72 $26.88 $24.70 257,382
2017-08-30 $26.85 $26.94 $26.70 $26.93 $24.74 499,579
2017-08-29 $26.83 $27.15 $26.83 $27.15 $24.95 428,800
2017-08-28 $27.15 $27.23 $27.08 $27.17 $24.96 434,739
2017-08-25 $27.25 $27.48 $27.25 $27.28 $25.07 417,383
2017-08-24 $27.22 $27.40 $27.11 $27.18 $24.97 398,934
2017-08-23 $27.06 $27.39 $27.06 $27.36 $25.14 364,479
2017-08-22 $27.15 $27.32 $27.15 $27.23 $25.02 485,595
2017-08-21 $26.96 $27.13 $26.92 $27.08 $24.88 395,668
2017-08-18 $26.97 $27.22 $26.85 $27.11 $24.91 492,019
2017-08-17 $27.08 $27.27 $26.77 $26.84 $24.66 663,559
2017-08-16 $26.93 $27.20 $26.93 $27.19 $24.98 318,221
2017-08-15 $26.76 $26.88 $26.75 $26.78 $24.61 492,889
2017-08-14 $26.80 $26.96 $26.78 $26.82 $24.64 775,081
2017-08-11 $26.60 $26.81 $26.48 $26.65 $24.49 1,119,806
2017-08-10 $26.72 $26.73 $26.37 $26.45 $24.30 761,656
2017-08-09 $26.82 $26.82 $26.66 $26.78 $24.61 212,304
2017-08-08 $26.79 $26.92 $26.73 $26.73 $24.56 262,747
2017-08-07 $26.60 $26.67 $26.58 $26.60 $24.44 230,112
2017-08-04 $26.64 $26.64 $26.44 $26.62 $24.46 267,855
2017-08-03 $26.53 $26.63 $26.50 $26.62 $24.46 351,432
2017-08-02 $26.77 $26.89 $26.67 $26.80 $24.62 286,893
2017-08-01 $26.80 $26.84 $26.73 $26.82 $24.64 385,763
2017-07-31 $26.85 $26.91 $26.79 $26.87 $24.69 279,559
2017-07-28 $26.72 $26.82 $26.70 $26.80 $24.62 571,654
2017-07-27 $26.90 $26.90 $26.51 $26.72 $24.55 777,032
2017-07-26 $26.90 $26.96 $26.64 $26.95 $24.76 664,580
2017-07-25 $26.99 $27.13 $26.86 $26.91 $24.73 400,875
2017-07-24 $26.78 $26.89 $26.75 $26.84 $24.66 414,721
2017-07-21 $26.68 $26.72 $26.51 $26.61 $24.45 268,010
2017-07-20 $27.19 $27.19 $27.04 $27.11 $24.91 379,710
2017-07-19 $27.01 $27.10 $26.95 $27.09 $24.89 518,444
2017-07-18 $27.05 $27.10 $26.93 $27.09 $24.89 304,579
2017-07-17 $27.40 $27.40 $27.12 $27.15 $24.95 551,730
2017-07-14 $27.20 $27.41 $27.08 $27.34 $25.12 845,749
2017-07-13 $27.07 $27.14 $27.00 $27.12 $24.92 719,941
2017-07-12 $27.05 $27.40 $27.05 $27.37 $25.15 779,585
2017-07-11 $26.72 $26.83 $26.64 $26.80 $24.62 358,633
2017-07-10 $26.59 $26.84 $26.43 $26.79 $24.62 385,398
2017-07-07 $26.99 $26.99 $26.75 $26.88 $24.70 573,599
2017-07-06 $27.09 $27.10 $26.88 $26.92 $24.74 830,447
2017-07-05 $26.91 $27.20 $26.90 $27.17 $24.96 694,692
2017-07-03 $27.44 $27.58 $27.39 $27.40 $25.18 298,771
2017-06-30 $27.11 $27.38 $27.11 $27.21 $25.00 384,811
2017-06-29 $27.53 $27.53 $26.99 $27.14 $24.94 747,765
2017-06-28 $27.26 $27.64 $27.26 $27.60 $25.36 417,241
2017-06-27 $27.49 $27.49 $27.26 $27.31 $25.09 372,894
2017-06-26 $27.35 $27.62 $27.35 $27.54 $25.30 539,440
2017-06-23 $27.16 $27.36 $27.14 $27.24 $25.03 457,718
2017-06-22 $27.03 $27.30 $27.03 $27.08 $24.88 758,201
2017-06-21 $27.09 $27.21 $27.02 $27.11 $24.91 662,523
2017-06-20 $27.10 $27.10 $26.80 $26.91 $24.73 1,447,362
2017-06-19 $27.16 $27.22 $27.00 $27.12 $24.62 622,751
2017-06-16 $26.94 $27.08 $26.88 $27.05 $24.55 376,485
2017-06-15 $27.22 $27.36 $27.09 $27.36 $24.84 865,109
2017-06-14 $27.49 $27.60 $27.28 $27.33 $24.81 1,075,066
2017-06-13 $26.88 $27.08 $26.88 $27.02 $24.53 819,961
2017-06-12 $26.83 $26.95 $26.67 $26.83 $24.35 542,399
2017-06-09 $26.70 $26.79 $26.49 $26.66 $24.20 800,356
2017-06-08 $26.97 $27.00 $26.77 $26.98 $24.49 1,450,504
2017-06-07 $26.96 $27.01 $26.81 $26.96 $24.47 873,139
2017-06-06 $26.91 $27.02 $26.91 $26.98 $24.49 594,079
2017-06-05 $27.05 $27.17 $27.04 $27.16 $24.65 610,629
2017-06-02 $27.04 $27.16 $27.04 $27.14 $24.64 376,859
2017-06-01 $26.70 $26.91 $26.55 $26.90 $24.42 591,849
2017-05-31 $26.86 $26.94 $26.48 $26.56 $24.11 1,248,426
2017-05-30 $26.73 $26.78 $26.69 $26.76 $24.29 683,431
2017-05-26 $26.91 $26.92 $26.69 $26.79 $24.32 615,900
2017-05-25 $26.83 $27.01 $26.83 $26.91 $24.43 365,848
2017-05-24 $26.79 $26.89 $26.66 $26.80 $24.33 580,641
2017-05-23 $26.97 $27.02 $26.86 $27.00 $24.51 672,990
2017-05-22 $27.16 $27.26 $27.14 $27.21 $24.70 474,004
2017-05-19 $26.54 $27.55 $26.41 $27.39 $24.86 1,002,913
2017-05-18 $25.83 $26.14 $25.66 $25.99 $23.59 1,430,205
2017-05-17 $26.12 $26.12 $25.81 $25.84 $23.46 840,387
2017-05-16 $26.58 $26.62 $26.46 $26.52 $24.07 860,916
2017-05-15 $26.73 $26.90 $26.71 $26.87 $24.39 342,427
2017-05-12 $26.80 $26.80 $26.65 $26.69 $24.23 577,148
2017-05-11 $26.60 $26.71 $26.50 $26.67 $24.21 604,973
2017-05-10 $26.54 $26.73 $26.53 $26.63 $24.17 605,094
2017-05-09 $26.71 $26.98 $26.70 $26.84 $24.36 616,067
2017-05-08 $26.89 $26.90 $26.68 $26.71 $24.25 780,028
2017-05-05 $26.47 $26.77 $26.47 $26.75 $24.28 771,475
2017-05-04 $26.48 $26.50 $26.33 $26.40 $23.96 818,510
2017-05-03 $26.47 $26.47 $26.20 $26.32 $23.89 364,239
2017-05-02 $26.53 $26.59 $26.40 $26.52 $24.07 488,155
2017-05-01 $26.45 $26.55 $26.33 $26.37 $23.94 477,186
2017-04-28 $26.54 $26.54 $26.28 $26.33 $23.90 939,244
2017-04-27 $26.60 $26.68 $26.50 $26.50 $24.05 481,512
2017-04-26 $26.65 $26.68 $26.52 $26.60 $24.15 851,103
2017-04-25 $26.55 $26.66 $26.51 $26.53 $24.08 637,850
2017-04-24 $26.50 $26.65 $26.46 $26.54 $24.09 609,341
2017-04-21 $26.19 $26.35 $26.19 $26.23 $23.81 1,287,914
2017-04-20 $25.82 $25.92 $25.69 $25.90 $23.51 789,777
2017-04-19 $25.94 $25.94 $25.53 $25.62 $23.26 1,374,038
2017-04-18 $25.92 $26.04 $25.85 $25.90 $23.51 547,282
2017-04-17 $25.79 $26.03 $25.71 $25.97 $23.57 466,543
2017-04-13 $26.09 $26.19 $26.01 $26.01 $23.61 568,590
2017-04-12 $26.16 $26.30 $26.00 $26.29 $23.86 1,602,769
2017-04-11 $26.13 $26.13 $25.89 $26.09 $23.68 589,187
2017-04-10 $26.16 $26.24 $26.02 $26.13 $23.72 486,791
2017-04-07 $26.22 $26.30 $26.16 $26.24 $23.82 442,841
2017-04-06 $26.30 $26.38 $26.20 $26.25 $23.83 434,042
2017-04-05 $26.42 $26.46 $26.16 $26.16 $23.75 722,750
2017-04-04 $26.25 $26.46 $26.16 $26.46 $24.02 887,928
2017-04-03 $26.04 $26.16 $26.01 $26.14 $23.73 834,844
2017-03-31 $25.73 $25.92 $25.73 $25.79 $23.41 604,512
2017-03-30 $25.96 $26.00 $25.89 $25.91 $23.52 635,673
2017-03-29 $25.90 $26.03 $25.87 $25.95 $23.56 456,613
2017-03-28 $25.66 $25.92 $25.66 $25.81 $23.43 559,409
2017-03-27 $25.81 $25.81 $25.65 $25.77 $23.39 574,796
2017-03-24 $25.89 $25.98 $25.85 $25.95 $23.56 565,588
2017-03-23 $25.85 $26.05 $25.80 $25.90 $23.51 782,690
2017-03-22 $25.62 $25.81 $25.52 $25.71 $23.34 993,529
2017-03-21 $25.68 $25.76 $25.41 $25.41 $23.07 1,935,045
2017-03-20 $25.62 $25.78 $25.56 $25.71 $23.34 556,745
2017-03-17 $25.57 $25.69 $25.52 $25.62 $23.26 1,162,115
2017-03-16 $25.49 $25.59 $25.40 $25.50 $23.15 1,263,847
2017-03-15 $24.71 $25.47 $24.70 $25.22 $22.89 1,237,522
2017-03-14 $24.77 $24.87 $24.71 $24.76 $22.48 520,461
2017-03-13 $24.72 $24.82 $24.72 $24.78 $22.49 345,864
2017-03-10 $24.59 $24.66 $24.52 $24.64 $22.37 445,043
2017-03-09 $24.60 $24.60 $24.36 $24.51 $22.25 672,782
2017-03-08 $24.57 $24.62 $24.45 $24.48 $22.22 466,258
2017-03-07 $24.83 $24.88 $24.67 $24.75 $22.47 637,895
2017-03-06 $24.70 $24.86 $24.70 $24.83 $22.54 653,917
2017-03-03 $24.56 $24.69 $24.54 $24.66 $22.38 894,193
2017-03-02 $24.65 $24.76 $24.40 $24.47 $22.21 1,522,713
2017-03-01 $24.56 $24.66 $24.45 $24.58 $22.31 1,015,205
2017-02-28 $24.68 $24.76 $24.47 $24.49 $22.23 2,023,257
2017-02-27 $24.68 $24.68 $24.50 $24.56 $22.29 427,145
2017-02-24 $24.76 $24.79 $24.68 $24.79 $22.50 505,074
2017-02-23 $24.76 $24.80 $24.71 $24.76 $22.48 673,098
2017-02-22 $24.69 $24.71 $24.59 $24.62 $22.35 1,364,610
2017-02-21 $24.53 $24.66 $24.53 $24.63 $22.36 897,920
2017-02-17 $24.57 $24.59 $24.47 $24.57 $22.30 1,382,167
2017-02-16 $24.90 $24.90 $24.75 $24.80 $22.51 560,446
2017-02-15 $24.99 $25.04 $24.89 $25.00 $22.69 492,760
2017-02-14 $24.99 $25.00 $24.77 $24.98 $22.68 434,955
2017-02-13 $25.06 $25.22 $25.05 $25.18 $22.86 295,998
2017-02-10 $25.03 $25.07 $24.95 $25.04 $22.73 451,037
2017-02-09 $24.96 $25.08 $24.87 $25.02 $22.71 592,280
2017-02-08 $24.80 $24.91 $24.75 $24.84 $22.55 376,512
2017-02-07 $24.90 $24.92 $24.79 $24.83 $22.54 497,764
2017-02-06 $24.89 $24.98 $24.89 $24.91 $22.61 379,429
2017-02-03 $24.85 $25.03 $24.80 $24.92 $22.62 843,131
2017-02-02 $24.68 $24.76 $24.61 $24.72 $22.44 474,031
2017-02-01 $24.49 $24.59 $24.41 $24.49 $22.23 609,646
2017-01-31 $24.27 $24.45 $24.27 $24.41 $22.16 727,803
2017-01-30 $24.41 $24.52 $24.35 $24.45 $22.19 716,821
2017-01-27 $24.40 $24.48 $24.37 $24.43 $22.18 459,245
2017-01-26 $24.57 $24.59 $24.31 $24.40 $22.15 508,929
2017-01-25 $24.46 $24.57 $24.44 $24.55 $22.28 453,031
2017-01-24 $24.44 $24.70 $24.44 $24.49 $22.23 814,282
2017-01-23 $24.08 $24.29 $24.07 $24.24 $22.00 500,962
2017-01-20 $24.11 $24.11 $23.78 $23.90 $21.69 625,624
2017-01-19 $24.34 $24.35 $24.09 $24.21 $21.98 781,548
2017-01-18 $24.38 $24.43 $24.21 $24.28 $22.04 611,327
2017-01-17 $24.36 $24.40 $24.26 $24.32 $22.08 460,484
2017-01-13 $24.45 $24.51 $24.35 $24.50 $22.24 540,868
2017-01-12 $24.66 $24.66 $24.36 $24.49 $22.23 388,718
2017-01-11 $24.59 $24.66 $24.30 $24.66 $22.38 897,384
2017-01-10 $24.71 $24.75 $24.58 $24.61 $22.34 455,075
2017-01-09 $24.55 $24.58 $24.37 $24.57 $22.30 660,898
2017-01-06 $24.84 $24.84 $24.65 $24.68 $22.40 698,351
2017-01-05 $24.74 $24.85 $24.70 $24.82 $22.53 1,003,645
2017-01-04 $24.54 $24.71 $24.45 $24.49 $22.23 826,447
2017-01-03 $24.30 $24.47 $24.26 $24.31 $22.07 934,249
2016-12-30 $24.35 $24.37 $24.04 $24.13 $21.90 478,987
2016-12-29 $24.08 $24.54 $24.08 $24.45 $22.19 578,957
2016-12-28 $23.65 $23.67 $23.54 $23.58 $21.40 520,606
2016-12-27 $22.98 $23.31 $22.82 $23.27 $21.12 302,266
2016-12-23 $22.54 $22.82 $22.51 $22.80 $20.70 407,361
2016-12-22 $22.77 $22.89 $22.41 $22.65 $20.56 1,026,200
2016-12-21 $23.22 $23.24 $23.02 $23.05 $20.92 507,617
2016-12-20 $23.44 $23.44 $23.21 $23.22 $21.05 646,301
2016-12-19 $23.80 $23.80 $23.60 $23.61 $21.41 379,459
2016-12-16 $23.89 $23.89 $23.66 $23.79 $21.57 687,802
2016-12-15 $23.94 $23.97 $23.81 $23.91 $21.68 936,346
2016-12-14 $24.29 $24.52 $23.79 $23.79 $21.57 959,756
2016-12-13 $24.43 $24.79 $24.43 $24.70 $22.40 894,547
2016-12-12 $24.37 $24.47 $24.27 $24.33 $22.06 1,087,255
2016-12-09 $24.55 $24.58 $24.42 $24.54 $22.25 518,451
2016-12-08 $24.53 $24.69 $24.51 $24.65 $22.35 1,115,009
2016-12-07 $24.25 $24.62 $24.23 $24.55 $22.26 952,083
2016-12-06 $24.35 $24.43 $24.16 $24.26 $22.00 1,368,342
2016-12-05 $23.96 $24.25 $23.96 $24.14 $21.89 881,215
2016-12-02 $23.81 $24.07 $23.81 $23.90 $21.67 556,249
2016-12-01 $23.57 $23.67 $23.27 $23.40 $21.22 1,319,282
2016-11-30 $23.27 $23.43 $23.24 $23.35 $21.17 985,324
2016-11-29 $23.05 $23.38 $23.03 $23.27 $21.10 838,094
2016-11-28 $23.12 $23.15 $23.05 $23.05 $20.90 387,359
2016-11-25 $23.24 $23.24 $23.14 $23.18 $21.02 478,620
2016-11-23 $23.52 $23.53 $23.30 $23.48 $21.29 905,306
2016-11-22 $23.85 $23.93 $23.68 $23.83 $21.61 770,646
2016-11-21 $23.73 $23.82 $23.50 $23.54 $21.34 624,717
2016-11-18 $23.97 $24.01 $23.69 $23.85 $21.63 1,143,718
2016-11-17 $24.00 $24.18 $23.95 $24.01 $21.77 731,595
2016-11-16 $23.75 $23.91 $23.67 $23.87 $21.64 801,737
2016-11-15 $23.31 $23.73 $23.20 $23.70 $21.49 2,016,867
2016-11-14 $23.25 $23.46 $23.04 $23.31 $21.14 1,785,440
2016-11-11 $23.76 $23.78 $23.27 $23.37 $21.19 3,073,793
2016-11-10 $25.41 $25.48 $24.42 $24.46 $22.18 3,783,129
2016-11-09 $25.89 $26.14 $25.48 $25.62 $23.23 2,548,171
2016-11-08 $26.25 $26.76 $26.23 $26.67 $24.18 1,436,543
2016-11-07 $25.85 $26.32 $25.85 $26.22 $23.77 1,019,274
2016-11-04 $25.39 $25.55 $25.39 $25.45 $23.08 1,154,668
2016-11-03 $25.60 $25.67 $25.41 $25.49 $23.11 845,128
2016-11-02 $25.93 $26.07 $25.76 $25.86 $23.45 1,085,499
2016-11-01 $26.12 $26.15 $25.69 $25.90 $23.48 1,149,038
2016-10-31 $26.11 $26.31 $26.11 $26.25 $23.80 459,049
2016-10-28 $26.24 $26.28 $25.90 $26.08 $23.65 701,424
2016-10-27 $26.33 $26.36 $26.08 $26.17 $23.73 558,161
2016-10-26 $26.20 $26.37 $26.06 $26.23 $23.78 483,116
2016-10-25 $26.19 $26.38 $26.10 $26.30 $23.85 273,010
2016-10-24 $26.40 $26.50 $26.28 $26.38 $23.92 301,184
2016-10-21 $26.26 $26.55 $26.26 $26.49 $24.02 299,538
2016-10-20 $26.39 $26.52 $26.32 $26.41 $23.95 513,072
2016-10-19 $26.52 $26.63 $26.39 $26.59 $24.11 1,028,310
2016-10-18 $26.53 $26.59 $26.39 $26.54 $24.06 425,199
2016-10-17 $26.24 $26.39 $26.20 $26.20 $23.76 465,480
2016-10-14 $26.30 $26.39 $26.12 $26.21 $23.77 582,351
2016-10-13 $25.80 $26.13 $25.62 $26.00 $23.57 674,921
2016-10-12 $26.05 $26.19 $25.94 $26.14 $23.70 617,473
2016-10-11 $26.15 $26.17 $25.93 $26.03 $23.60 714,267
2016-10-10 $26.20 $26.44 $26.20 $26.33 $23.87 343,550
2016-10-07 $26.33 $26.52 $26.04 $26.19 $23.75 627,865
2016-10-06 $26.24 $26.40 $26.13 $26.36 $23.90 1,292,405
2016-10-05 $26.52 $26.59 $26.42 $26.53 $24.06 1,096,962
2016-10-04 $26.95 $26.95 $26.28 $26.39 $23.93 2,112,678
2016-10-03 $26.81 $27.04 $26.66 $27.00 $24.48 870,422
2016-09-30 $26.38 $26.73 $26.32 $26.44 $23.97 1,385,853
2016-09-29 $26.88 $27.06 $26.53 $26.58 $24.10 1,194,900
2016-09-28 $26.80 $27.03 $26.60 $27.02 $24.50 828,295
2016-09-27 $26.62 $26.78 $26.43 $26.75 $24.25 820,302
2016-09-26 $26.08 $26.26 $25.99 $26.00 $23.57 631,784
2016-09-23 $26.46 $26.47 $26.22 $26.25 $23.80 518,854
2016-09-22 $26.62 $26.80 $26.58 $26.62 $24.14 946,034
2016-09-21 $25.91 $26.51 $25.91 $26.44 $23.97 1,225,405
2016-09-20 $25.80 $25.87 $25.64 $25.65 $23.26 538,945
2016-09-19 $25.70 $25.96 $25.70 $25.76 $23.36 769,658
2016-09-16 $25.26 $25.44 $25.12 $25.44 $23.07 945,470
2016-09-15 $25.17 $25.62 $25.17 $25.46 $23.09 1,318,883
2016-09-14 $24.39 $24.76 $24.34 $24.43 $22.15 1,237,620
2016-09-13 $24.81 $24.94 $24.49 $24.64 $22.34 1,807,320
2016-09-12 $24.64 $25.19 $24.48 $25.09 $22.75 2,102,440
2016-09-09 $25.36 $25.38 $24.79 $24.81 $22.50 1,852,450
2016-09-08 $26.12 $26.12 $25.83 $25.85 $23.44 760,466
2016-09-07 $26.08 $26.20 $26.08 $26.19 $23.75 664,858
2016-09-06 $26.12 $26.23 $25.94 $26.13 $23.69 991,879
2016-09-02 $25.66 $25.99 $25.66 $25.84 $23.43 1,359,060
2016-09-01 $25.20 $25.44 $25.16 $25.28 $22.92 1,304,699
2016-08-31 $25.64 $25.64 $25.35 $25.52 $23.14 1,181,095
2016-08-30 $25.77 $25.83 $25.39 $25.43 $23.06 1,000,438
2016-08-29 $25.71 $25.80 $25.64 $25.77 $23.37 438,065
2016-08-26 $26.31 $26.67 $25.78 $25.95 $23.53 1,809,881
2016-08-25 $26.24 $26.46 $26.22 $26.37 $23.91 1,105,147
2016-08-24 $25.88 $26.18 $25.88 $26.11 $23.67 644,871
2016-08-23 $26.12 $26.21 $25.96 $25.98 $23.56 758,871
2016-08-22 $26.28 $26.28 $26.06 $26.15 $23.71 1,050,513
2016-08-19 $26.26 $26.51 $26.18 $26.51 $24.04 1,186,998
2016-08-18 $26.55 $26.79 $26.49 $26.78 $24.28 1,295,389
2016-08-17 $26.11 $26.27 $25.82 $26.23 $23.78 1,305,217
2016-08-16 $26.32 $26.32 $26.11 $26.21 $23.77 1,038,267
2016-08-15 $26.15 $26.28 $26.12 $26.15 $23.71 501,649
2016-08-12 $26.30 $26.42 $26.24 $26.30 $23.85 728,760
2016-08-11 $26.58 $26.77 $26.47 $26.74 $24.25 439,536
2016-08-10 $26.70 $26.74 $26.50 $26.59 $24.11 520,775
2016-08-09 $26.78 $26.85 $26.69 $26.79 $24.29 476,395
2016-08-08 $26.75 $26.88 $26.71 $26.72 $24.23 447,369
2016-08-05 $26.51 $26.59 $26.40 $26.52 $24.05 538,797
2016-08-04 $26.28 $26.46 $26.24 $26.37 $23.91 636,090
2016-08-03 $26.12 $26.34 $26.01 $26.28 $23.83 435,910
2016-08-02 $26.40 $26.48 $25.91 $26.26 $23.81 1,412,871
2016-08-01 $26.40 $26.48 $26.31 $26.34 $23.88 797,536
2016-07-29 $25.80 $26.04 $25.68 $25.98 $23.56 951,243
2016-07-28 $25.97 $25.97 $25.74 $25.86 $23.45 351,923
2016-07-27 $25.77 $25.92 $25.59 $25.83 $23.42 696,550
2016-07-26 $25.31 $25.51 $25.29 $25.45 $23.08 581,375
2016-07-25 $25.37 $25.39 $25.14 $25.24 $22.89 568,906
2016-07-22 $25.45 $25.45 $25.19 $25.37 $23.00 326,442
2016-07-21 $25.38 $25.49 $25.29 $25.33 $22.97 715,013
2016-07-20 $25.57 $25.68 $25.41 $25.62 $23.23 853,572
2016-07-19 $25.45 $25.50 $25.34 $25.40 $23.03 521,998
2016-07-18 $25.01 $25.31 $25.01 $25.30 $22.94 625,382
2016-07-15 $25.18 $25.18 $24.84 $24.94 $22.61 998,296
2016-07-14 $25.02 $25.33 $25.01 $25.19 $22.84 914,248
2016-07-13 $25.34 $25.44 $25.23 $25.31 $22.95 1,360,311
2016-07-12 $25.19 $25.34 $25.06 $25.23 $22.88 1,225,563
2016-07-11 $24.86 $25.10 $24.86 $24.88 $22.56 1,054,658
2016-07-08 $24.24 $24.64 $24.24 $24.53 $22.24 862,269
2016-07-07 $24.24 $24.31 $24.01 $24.15 $21.90 629,738
2016-07-06 $24.00 $24.21 $23.77 $24.19 $21.93 1,491,449
2016-07-05 $24.19 $24.33 $24.12 $24.29 $22.02 2,573,513
2016-07-01 $24.41 $24.59 $24.25 $24.45 $22.17 1,191,532
2016-06-30 $24.37 $24.51 $24.17 $24.46 $22.18 1,193,807
2016-06-29 $24.16 $24.45 $24.15 $24.45 $22.17 2,007,856
2016-06-28 $23.44 $23.65 $23.31 $23.65 $21.44 775,170
2016-06-27 $22.66 $22.66 $22.13 $22.52 $20.42 1,423,434
2016-06-24 $22.74 $23.25 $22.35 $22.40 $20.31 1,862,079
2016-06-23 $23.68 $24.00 $23.53 $23.97 $21.73 1,310,257
2016-06-22 $23.47 $23.57 $23.36 $23.45 $21.26 652,408
2016-06-21 $23.58 $23.69 $23.39 $23.60 $21.17 1,393,086
2016-06-20 $23.60 $23.60 $23.42 $23.46 $21.04 621,716
2016-06-17 $23.21 $23.21 $22.84 $23.07 $20.69 650,698
2016-06-16 $22.81 $23.13 $22.54 $23.13 $20.75 842,404
2016-06-15 $22.96 $23.22 $22.88 $23.02 $20.65 795,912
2016-06-14 $22.66 $22.81 $22.49 $22.72 $20.38 906,237
2016-06-13 $22.76 $23.03 $22.70 $22.71 $20.37 948,291
2016-06-10 $23.09 $23.18 $22.82 $22.91 $20.55 723,766
2016-06-09 $23.36 $23.48 $23.30 $23.41 $21.00 1,038,042
2016-06-08 $23.76 $23.87 $23.69 $23.80 $21.35 1,251,634
2016-06-07 $23.65 $23.95 $23.65 $23.87 $21.41 1,377,946
2016-06-06 $23.39 $23.71 $23.35 $23.65 $21.21 1,740,158
2016-06-03 $22.92 $23.10 $22.80 $23.04 $20.67 1,276,134
2016-06-02 $22.32 $22.70 $22.32 $22.62 $20.29 730,268
2016-06-01 $22.36 $22.52 $22.31 $22.39 $20.08 658,989
2016-05-31 $22.35 $22.48 $22.23 $22.37 $20.07 1,075,859
2016-05-27 $22.59 $22.63 $22.43 $22.45 $20.14 622,858
2016-05-26 $22.48 $22.60 $22.35 $22.46 $20.15 586,470
2016-05-25 $22.11 $22.35 $22.11 $22.28 $19.99 635,316
2016-05-24 $21.84 $22.10 $21.80 $21.98 $19.72 820,760
2016-05-23 $21.90 $22.03 $21.79 $21.89 $19.64 756,675
2016-05-20 $21.81 $21.84 $21.61 $21.83 $19.58 703,785
2016-05-19 $21.66 $21.66 $21.36 $21.55 $19.33 1,511,350
2016-05-18 $22.26 $22.30 $21.90 $21.95 $19.69 1,120,867
2016-05-17 $22.27 $22.27 $21.90 $22.01 $19.74 679,948
2016-05-16 $22.38 $22.39 $22.24 $22.30 $20.00 644,837
2016-05-13 $22.40 $22.49 $22.17 $22.21 $19.92 429,665
2016-05-12 $22.98 $22.98 $22.59 $22.62 $20.29 807,243
2016-05-11 $22.82 $23.03 $22.74 $22.86 $20.51 606,343
2016-05-10 $22.38 $22.65 $22.38 $22.63 $20.30 810,546
2016-05-09 $22.31 $22.34 $22.11 $22.19 $19.91 1,587,151
2016-05-06 $22.38 $22.45 $22.18 $22.40 $20.09 730,972
2016-05-05 $22.45 $22.59 $22.20 $22.31 $20.01 583,603
2016-05-04 $22.69 $22.69 $22.24 $22.36 $20.06 1,175,287
2016-05-03 $22.94 $22.95 $22.59 $22.70 $20.36 1,538,110
2016-05-02 $23.10 $23.17 $22.89 $23.16 $20.78 657,923
2016-04-29 $23.11 $23.21 $22.87 $23.09 $20.71 696,188
2016-04-28 $23.31 $23.44 $23.18 $23.26 $20.87 412,052
2016-04-27 $23.27 $23.59 $23.13 $23.52 $21.10 365,547
2016-04-26 $23.33 $23.38 $23.20 $23.37 $20.96 603,435
2016-04-25 $23.68 $23.80 $23.54 $23.59 $21.16 402,199
2016-04-22 $23.83 $24.06 $23.77 $23.78 $21.33 768,273
2016-04-21 $24.11 $24.11 $23.72 $23.79 $21.34 846,403
2016-04-20 $24.10 $24.12 $23.91 $23.99 $21.52 662,456
2016-04-19 $23.87 $24.15 $23.75 $24.10 $21.62 837,456
2016-04-18 $23.55 $23.93 $23.40 $23.88 $21.42 607,248
2016-04-15 $23.36 $23.46 $23.24 $23.25 $20.86 623,271
2016-04-14 $23.30 $23.51 $23.30 $23.38 $20.97 325,344
2016-04-13 $23.70 $23.77 $23.53 $23.74 $21.30 819,711
2016-04-12 $23.42 $23.77 $23.34 $23.67 $21.23 666,444
2016-04-11 $23.41 $23.41 $23.18 $23.25 $20.86 586,280
2016-04-08 $23.61 $23.66 $23.36 $23.40 $20.99 726,882
2016-04-07 $23.55 $23.62 $23.17 $23.22 $20.83 512,647
2016-04-06 $23.32 $23.72 $23.25 $23.72 $21.28 590,923
2016-04-05 $23.51 $23.56 $23.21 $23.27 $20.87 630,656
2016-04-04 $23.72 $23.81 $23.62 $23.65 $21.21 601,155
2016-04-01 $23.25 $23.83 $23.24 $23.75 $21.30 1,035,850
2016-03-31 $23.59 $23.79 $23.52 $23.56 $21.13 1,068,582
2016-03-30 $23.32 $23.52 $23.27 $23.35 $20.95 1,705,953
2016-03-29 $22.61 $23.04 $22.51 $23.00 $20.63 821,000
2016-03-28 $23.00 $23.04 $22.67 $22.70 $20.36 416,521
2016-03-24 $23.15 $23.15 $22.89 $23.06 $20.69 684,434
2016-03-23 $23.41 $23.48 $23.12 $23.21 $20.82 648,028
2016-03-22 $23.56 $23.67 $23.51 $23.59 $21.16 594,029
2016-03-21 $23.78 $23.87 $23.60 $23.66 $21.22 816,597
2016-03-18 $24.15 $24.21 $23.95 $23.98 $21.51 788,028
2016-03-17 $24.17 $24.41 $24.03 $24.29 $21.79 1,641,894
2016-03-16 $23.38 $24.15 $23.25 $24.02 $21.55 955,166
2016-03-15 $23.59 $23.60 $23.34 $23.59 $21.16 440,489
2016-03-14 $24.00 $24.00 $23.74 $23.89 $21.43 661,883
2016-03-11 $23.56 $23.87 $23.56 $23.83 $21.38 807,521
2016-03-10 $23.39 $23.52 $22.80 $23.14 $20.76 736,011
2016-03-09 $23.22 $23.45 $23.13 $23.23 $20.84 915,223
2016-03-08 $23.23 $23.25 $22.99 $23.09 $20.71 662,776
2016-03-07 $23.62 $23.86 $23.50 $23.69 $21.25 1,119,772
2016-03-04 $23.70 $23.96 $23.60 $23.82 $21.37 1,415,297
2016-03-03 $23.31 $23.61 $23.31 $23.55 $21.13 1,349,709
2016-03-02 $22.87 $23.26 $22.87 $23.25 $20.86 687,524
2016-03-01 $22.78 $23.20 $22.63 $23.16 $20.78 704,626
2016-02-29 $22.67 $22.89 $22.58 $22.69 $20.35 801,159
2016-02-26 $22.36 $22.43 $22.07 $22.10 $19.82 798,172
2016-02-25 $21.92 $22.12 $21.83 $22.08 $19.81 565,115
2016-02-24 $21.70 $21.97 $21.36 $21.91 $19.65 784,403
2016-02-23 $22.00 $22.00 $21.70 $21.74 $19.50 502,976
2016-02-22 $22.31 $22.40 $22.21 $22.37 $20.07 441,050
2016-02-19 $21.99 $22.20 $21.82 $22.13 $19.85 860,117
2016-02-18 $22.85 $22.98 $22.68 $22.78 $20.43 1,156,586
2016-02-17 $22.98 $23.23 $22.80 $23.11 $20.73 764,510
2016-02-16 $22.59 $22.79 $22.53 $22.69 $20.35 701,498
2016-02-12 $22.30 $22.62 $22.12 $22.61 $20.28 932,459
2016-02-11 $22.46 $22.77 $22.36 $22.63 $20.30 2,059,561
2016-02-10 $22.34 $22.75 $22.31 $22.36 $20.06 769,671
2016-02-09 $22.08 $22.36 $21.89 $22.22 $19.93 843,929
2016-02-08 $22.21 $22.21 $21.78 $22.07 $19.80 564,456
2016-02-05 $22.40 $22.40 $22.14 $22.37 $20.07 985,116
2016-02-04 $21.54 $22.12 $21.54 $21.75 $19.51 1,081,522
2016-02-03 $20.99 $21.45 $20.64 $21.41 $19.21 958,901
2016-02-02 $21.09 $21.09 $20.59 $20.73 $18.60 475,943
2016-02-01 $21.37 $21.65 $21.27 $21.63 $19.40 768,062
2016-01-29 $21.29 $21.68 $21.18 $21.65 $19.42 853,711
2016-01-28 $21.12 $21.24 $20.89 $21.11 $18.94 717,768
2016-01-27 $21.01 $21.21 $20.77 $20.87 $18.72 411,535
2016-01-26 $20.70 $21.08 $20.70 $21.01 $18.85 359,488
2016-01-25 $20.69 $20.86 $20.49 $20.55 $18.43 445,847
2016-01-22 $20.68 $20.87 $20.59 $20.79 $18.65 632,651
2016-01-21 $20.16 $20.60 $19.93 $20.31 $18.22 725,569
2016-01-20 $20.03 $20.28 $19.65 $20.12 $18.05 945,574
2016-01-19 $20.50 $20.52 $20.13 $20.30 $18.21 554,537
2016-01-15 $20.10 $20.26 $19.78 $20.10 $18.03 573,911
2016-01-14 $20.56 $20.85 $20.31 $20.77 $18.63 710,218
2016-01-13 $20.87 $20.94 $20.43 $20.50 $18.39 716,246
2016-01-12 $20.76 $20.95 $20.58 $20.72 $18.59 729,401
2016-01-11 $20.29 $20.37 $19.95 $20.19 $18.11 641,790
2016-01-08 $20.49 $20.51 $20.13 $20.14 $18.07 764,879
2016-01-07 $20.43 $20.87 $20.28 $20.30 $18.21 724,553
2016-01-06 $20.75 $21.12 $20.75 $20.96 $18.80 694,860
2016-01-05 $20.87 $21.11 $20.87 $21.04 $18.87 619,567
2016-01-04 $20.77 $20.81 $20.26 $20.55 $18.43 680,144
2015-12-31 $21.02 $21.02 $20.79 $20.87 $18.72 142,513
2015-12-30 $21.48 $21.50 $20.96 $21.00 $18.84 193,260
2015-12-29 $21.17 $21.22 $21.04 $21.17 $18.99 329,539
2015-12-28 $20.98 $21.29 $20.96 $21.20 $19.02 325,731
2015-12-24 $20.99 $21.07 $20.93 $20.97 $18.81 281,806
2015-12-23 $21.09 $21.20 $20.96 $21.15 $18.97 384,091
2015-12-22 $20.77 $21.11 $20.70 $21.07 $18.90 240,568
2015-12-21 $20.49 $20.80 $20.23 $20.71 $18.58 410,230
2015-12-18 $20.45 $20.49 $20.18 $20.23 $18.11 685,117
2015-12-17 $20.80 $20.98 $20.51 $20.51 $18.36 1,034,864
2015-12-16 $20.29 $20.87 $20.25 $20.76 $18.59 1,107,534
2015-12-15 $19.88 $20.06 $19.80 $19.87 $17.79 380,494
2015-12-14 $19.49 $19.56 $19.22 $19.54 $17.49 337,855
2015-12-11 $19.60 $19.60 $19.17 $19.31 $17.29 1,129,052
2015-12-10 $20.12 $20.18 $20.02 $20.09 $17.99 711,177
2015-12-09 $20.18 $20.41 $20.01 $20.11 $18.01 1,027,580
2015-12-08 $20.06 $20.29 $19.85 $20.27 $18.15 567,636
2015-12-07 $20.75 $20.80 $20.55 $20.73 $18.56 547,943
2015-12-04 $20.46 $21.09 $20.45 $21.08 $18.87 880,747
2015-12-03 $20.75 $20.78 $20.31 $20.55 $18.40 338,552
2015-12-02 $20.87 $21.00 $20.59 $20.71 $18.54 643,026
2015-12-01 $20.84 $21.04 $20.80 $20.98 $18.78 427,551
2015-11-30 $20.47 $20.56 $20.15 $20.42 $18.28 909,205
2015-11-27 $21.10 $21.10 $20.65 $20.74 $18.57 505,424
2015-11-25 $21.18 $21.18 $20.96 $21.10 $18.89 212,618
2015-11-24 $21.13 $21.19 $20.85 $21.13 $18.92 618,815
2015-11-23 $21.09 $21.10 $20.89 $20.95 $18.76 313,863
2015-11-20 $21.33 $21.55 $21.20 $21.32 $19.09 781,648
2015-11-19 $20.91 $21.09 $20.77 $20.96 $18.77 982,531
2015-11-18 $20.75 $20.93 $20.43 $20.88 $18.69 593,195
2015-11-17 $20.75 $20.83 $20.55 $20.67 $18.51 363,997
2015-11-16 $20.08 $20.57 $20.08 $20.54 $18.39 472,151
2015-11-13 $20.33 $20.33 $19.98 $20.04 $17.94 869,792
2015-11-12 $20.34 $20.40 $20.13 $20.17 $18.06 472,853
2015-11-11 $20.49 $20.49 $20.35 $20.39 $18.26 467,624
2015-11-10 $20.24 $20.35 $20.14 $20.22 $18.10 2,132,362
2015-11-09 $20.62 $20.70 $20.06 $20.21 $18.09 1,058,272
2015-11-06 $20.80 $21.13 $20.52 $21.13 $18.92 1,111,271
2015-11-05 $21.30 $21.53 $21.18 $21.51 $19.26 534,645
2015-11-04 $21.75 $21.82 $21.24 $21.28 $19.05 847,701
2015-11-03 $21.25 $21.60 $21.08 $21.52 $19.27 981,089
2015-11-02 $20.54 $20.97 $20.48 $20.97 $18.78 764,901
2015-10-30 $20.48 $20.48 $20.06 $20.15 $18.04 1,101,270
2015-10-29 $20.24 $20.57 $20.15 $20.28 $18.16 3,179,675
2015-10-28 $21.64 $21.66 $20.93 $21.02 $18.82 951,313
2015-10-27 $21.79 $21.79 $21.59 $21.61 $19.35 323,725
2015-10-26 $22.09 $22.16 $21.86 $21.99 $19.69 277,321
2015-10-23 $21.86 $22.01 $21.86 $21.96 $19.66 508,145
2015-10-22 $21.44 $21.86 $21.39 $21.77 $19.49 583,845
2015-10-21 $21.23 $21.35 $21.00 $21.00 $18.80 323,444
2015-10-20 $21.19 $21.28 $21.11 $21.24 $19.02 292,040
2015-10-19 $21.27 $21.27 $20.90 $20.94 $18.75 361,657
2015-10-16 $21.13 $21.24 $20.96 $21.23 $19.01 441,085
2015-10-15 $21.19 $21.20 $20.87 $21.19 $18.97 300,218
2015-10-14 $20.74 $20.98 $20.74 $20.77 $18.60 521,031
2015-10-13 $20.60 $20.89 $20.36 $20.60 $18.44 575,893
2015-10-12 $22.00 $22.00 $21.83 $21.88 $19.59 690,973
2015-10-09 $21.60 $22.07 $21.49 $22.02 $19.72 2,894,639
2015-10-08 $20.50 $21.18 $20.38 $21.18 $18.96 580,004
2015-10-07 $20.56 $20.80 $20.31 $20.50 $18.35 2,147,304
2015-10-06 $19.61 $19.76 $19.50 $19.68 $17.62 681,423
2015-10-05 $18.61 $18.94 $18.60 $18.90 $16.92 661,541
2015-10-02 $17.27 $17.91 $17.15 $17.91 $16.04 530,282
2015-10-01 $17.67 $17.68 $17.43 $17.55 $15.71 277,044
2015-09-30 $17.69 $17.74 $17.48 $17.69 $15.84 579,025
2015-09-29 $17.24 $17.28 $16.94 $17.23 $15.43 1,336,214
2015-09-28 $16.98 $17.08 $16.52 $16.59 $14.85 667,569
2015-09-25 $17.52 $17.69 $17.23 $17.32 $15.51 905,687
2015-09-24 $17.27 $17.35 $17.05 $17.29 $15.48 1,018,181
2015-09-23 $17.84 $17.85 $17.55 $17.55 $15.71 543,731
2015-09-22 $18.33 $18.36 $18.11 $18.25 $16.34 343,234
2015-09-21 $18.71 $18.79 $18.58 $18.60 $16.65 362,602
2015-09-18 $18.70 $18.93 $18.48 $18.51 $16.57 973,991
2015-09-17 $18.78 $19.53 $18.78 $19.12 $17.12 682,351
2015-09-16 $18.65 $19.00 $18.59 $18.91 $16.93 949,532
2015-09-15 $18.76 $18.95 $18.67 $18.92 $16.94 416,888
2015-09-14 $19.03 $19.03 $18.68 $18.80 $16.83 619,638
2015-09-11 $18.95 $19.08 $18.86 $19.08 $17.08 392,296
2015-09-10 $18.67 $18.92 $18.61 $18.77 $16.81 517,770
2015-09-09 $19.13 $19.13 $18.59 $18.61 $16.66 447,161
2015-09-08 $18.80 $18.96 $18.63 $18.93 $16.95 471,277
2015-09-04 $19.34 $19.35 $18.85 $18.99 $17.00 502,451
2015-09-03 $19.52 $19.90 $19.52 $19.53 $17.49 582,911
2015-09-02 $19.45 $19.63 $19.30 $19.60 $17.55 588,868
2015-09-01 $19.40 $19.69 $19.18 $19.31 $17.29 1,121,675

iShares MSCI Indonesia ETF (EIDO) News Headlines

Build a tax-efficient portfolio with these funds, Bank of America says

Boost your portfolio's performance by cutting down on tax drag.

cnbc.com March 19, 2024
Recent iShares MSCI Indonesia ETF (EIDO) News
Similar Companies to iShares MSCI Indonesia ETF (EIDO) 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.