iShares MSCI Norway ETF (ENOR) Exchange: BATS

Data as of April 18, 2024

$23.18 ($-0.17) -0.74%

iShares MSCI Norway ETF - Daily Information
Click for more stock information on iShares MSCI Norway ETF.
Daily Information Data
Date April 18, 2024
Open $23.26
Previous Close $23.18
High $23.35
Low $23.15
Adjusted Open $23.26
Previous Adjusted Close $23.18
Adjusted High $23.35
Adjusted Low $23.15

About iShares MSCI Norway ETF (ENOR)

The Fund seeks to track the investment results of the MSCI Norway IMI 25/50 Index (the “Underlying Index”), which is designed to measure broad-based equity market performance in Norway. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. The Underlying Index primarily consists of stocks traded on the Norwegian stock exchange. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, energy 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 Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Norway ETF (ENOR)

Date Open High Low Close Adj.Close Volume
2024-04-18 $23.26 $23.35 $23.15 $23.18 $23.18 2,228
2024-04-17 $23.44 $23.44 $23.32 $23.35 $23.35 3,711
2024-04-16 $23.49 $23.52 $23.36 $23.45 $23.45 11,553
2024-04-15 $23.88 $23.88 $23.57 $23.63 $23.63 10,708
2024-04-12 $24.11 $24.15 $23.95 $23.97 $23.97 3,935
2024-04-11 $24.19 $24.27 $23.91 $24.27 $24.27 35,254
2024-04-10 $23.94 $24.02 $23.88 $23.99 $23.99 1,751
2024-04-09 $24.30 $24.31 $24.08 $24.16 $24.16 3,394
2024-04-08 $24.25 $24.35 $24.15 $24.22 $24.22 3,878
2024-04-05 $24.08 $24.19 $24.08 $24.15 $24.15 2,219
2024-04-04 $24.14 $24.17 $23.87 $23.87 $23.87 6,773
2024-04-03 $23.80 $24.06 $23.79 $24.05 $24.05 6,189
2024-04-02 $23.61 $23.73 $23.61 $23.73 $23.73 4,957
2024-04-01 $23.51 $23.51 $23.40 $23.48 $23.48 2,215
2024-03-28 $23.67 $23.67 $23.49 $23.49 $23.49 3,258
2024-03-27 $23.58 $23.62 $23.50 $23.62 $23.62 801
2024-03-26 $23.54 $23.54 $23.46 $23.46 $23.46 565
2024-03-25 $23.68 $23.68 $23.60 $23.60 $23.60 1,650
2024-03-22 $23.55 $23.55 $23.50 $23.50 $23.50 1,276
2024-03-21 $23.53 $23.58 $23.53 $23.54 $23.54 3,044
2024-03-20 $23.37 $23.76 $23.37 $23.76 $23.76 536
2024-03-19 $23.42 $23.49 $23.42 $23.46 $23.46 2,895
2024-03-18 $23.36 $23.41 $23.36 $23.41 $23.41 612
2024-03-15 $23.44 $23.45 $23.23 $23.30 $23.30 5,984
2024-03-14 $23.52 $23.52 $23.30 $23.38 $23.38 2,643
2024-03-13 $23.50 $23.69 $23.47 $23.55 $23.55 2,529
2024-03-12 $23.29 $23.39 $23.21 $23.39 $23.39 3,363
2024-03-11 $23.22 $23.30 $23.21 $23.30 $23.30 652
2024-03-08 $23.61 $23.71 $23.32 $23.32 $23.32 2,858
2024-03-07 $23.40 $23.54 $23.35 $23.50 $23.50 23,871
2024-03-06 $23.14 $23.30 $23.14 $23.18 $23.18 16,269
2024-03-05 $23.06 $23.09 $22.97 $22.97 $22.97 3,659
2024-03-04 $23.11 $23.11 $22.96 $22.97 $22.97 7,108
2024-03-01 $23.09 $23.25 $23.09 $23.22 $23.22 53,171
2024-02-29 $22.83 $22.90 $22.75 $22.85 $22.85 52,228
2024-02-28 $22.75 $22.83 $22.75 $22.81 $22.81 1,887
2024-02-27 $22.82 $22.85 $22.82 $22.85 $22.85 3,042
2024-02-26 $22.92 $22.92 $22.87 $22.91 $22.91 1,929
2024-02-23 $22.84 $22.86 $22.79 $22.83 $22.83 8,685
2024-02-22 $22.92 $22.99 $22.90 $22.99 $22.99 11,868
2024-02-21 $22.98 $23.04 $22.97 $23.04 $23.04 1,093
2024-02-20 $23.00 $23.00 $22.88 $22.95 $22.95 1,441
2024-02-16 $22.95 $23.02 $22.95 $23.00 $23.00 3,842
2024-02-15 $22.72 $22.77 $22.69 $22.77 $22.77 3,628
2024-02-14 $22.54 $22.54 $22.48 $22.51 $22.51 983
2024-02-13 $22.42 $22.42 $22.16 $22.22 $22.22 2,934
2024-02-12 $22.76 $22.85 $22.75 $22.77 $22.77 2,325
2024-02-09 $22.45 $22.53 $22.45 $22.53 $22.53 57,167
2024-02-08 $22.31 $22.49 $22.30 $22.30 $22.30 6,723
2024-02-07 $22.71 $22.71 $22.52 $22.56 $22.56 8,143
2024-02-06 $22.72 $22.98 $22.72 $22.96 $22.96 25,937
2024-02-05 $22.74 $22.74 $22.55 $22.62 $22.62 55,992
2024-02-02 $22.92 $22.95 $22.80 $22.93 $22.93 17,121
2024-02-01 $23.35 $23.42 $23.22 $23.35 $23.35 134,207
2024-01-31 $23.53 $23.54 $23.08 $23.13 $23.13 5,316
2024-01-30 $23.69 $23.69 $23.28 $23.50 $23.50 15,276
2024-01-29 $23.45 $23.64 $23.42 $23.64 $23.64 930
2024-01-26 $23.67 $23.71 $23.63 $23.69 $23.69 3,901
2024-01-25 $23.43 $23.50 $23.33 $23.50 $23.50 3,512
2024-01-24 $23.44 $23.56 $23.39 $23.42 $23.42 5,564
2024-01-23 $23.16 $23.29 $23.16 $23.29 $23.29 400
2024-01-22 $23.17 $23.24 $23.15 $23.15 $23.15 2,805
2024-01-19 $23.26 $23.29 $23.17 $23.29 $23.29 7,737
2024-01-18 $23.09 $23.15 $23.09 $23.15 $23.15 1,466
2024-01-17 $22.96 $23.02 $22.93 $23.02 $23.02 1,798
2024-01-16 $23.51 $23.51 $23.19 $23.20 $23.20 3,252
2024-01-12 $23.94 $23.95 $23.90 $23.95 $23.95 1,388
2024-01-11 $23.89 $23.89 $23.70 $23.81 $23.81 1,826
2024-01-10 $23.84 $23.85 $23.78 $23.82 $23.82 7,349
2024-01-09 $23.90 $24.00 $23.88 $23.88 $23.88 7,049
2024-01-08 $23.97 $23.97 $23.84 $23.97 $23.97 2,582
2024-01-05 $24.31 $24.51 $24.18 $24.24 $24.24 3,183
2024-01-04 $24.29 $24.45 $24.26 $24.33 $24.33 8,222
2024-01-03 $23.88 $24.05 $23.73 $24.04 $24.04 2,473
2024-01-02 $24.10 $24.10 $23.90 $23.91 $23.91 1,229
2023-12-29 $24.36 $24.42 $24.35 $24.37 $24.37 6,264
2023-12-28 $24.41 $24.41 $24.17 $24.20 $24.20 2,145
2023-12-27 $24.49 $24.58 $24.42 $24.52 $24.52 18,928
2023-12-26 $23.72 $24.35 $23.72 $24.22 $24.22 8,744
2023-12-22 $23.99 $23.99 $23.94 $23.99 $23.99 4,008
2023-12-21 $23.75 $23.84 $23.68 $23.84 $23.84 1,864
2023-12-20 $23.82 $23.82 $23.54 $23.54 $23.54 2,295
2023-12-19 $24.37 $24.41 $24.36 $24.38 $23.96 181,759
2023-12-18 $24.31 $24.31 $24.18 $24.25 $23.83 2,901
2023-12-15 $23.85 $23.89 $23.82 $23.89 $23.47 3,564
2023-12-14 $23.81 $24.05 $23.81 $23.90 $23.48 6,930
2023-12-13 $22.70 $23.21 $22.63 $23.16 $22.76 11,295
2023-12-12 $22.66 $22.71 $22.62 $22.71 $22.31 5,135
2023-12-11 $22.82 $22.88 $22.78 $22.86 $22.46 2,084
2023-12-08 $22.87 $22.88 $22.82 $22.85 $22.45 2,364
2023-12-07 $22.78 $22.87 $22.72 $22.82 $22.42 15,350
2023-12-06 $22.82 $22.82 $22.66 $22.66 $22.26 435
2023-12-05 $22.89 $22.89 $22.83 $22.85 $22.46 10,605
2023-12-04 $23.13 $23.13 $22.93 $22.99 $22.59 10,220
2023-12-01 $23.45 $23.67 $23.45 $23.62 $23.21 3,224
2023-11-30 $23.37 $23.37 $23.28 $23.28 $22.87 3,979
2023-11-29 $23.44 $23.53 $23.35 $23.45 $23.04 9,732
2023-11-28 $23.51 $23.67 $23.50 $23.62 $23.21 11,588
2023-11-27 $23.64 $23.76 $23.64 $23.76 $23.35 389
2023-11-24 $23.60 $23.74 $23.60 $23.72 $23.72 727
2023-11-22 $23.01 $23.17 $23.01 $23.17 $23.17 5,031
2023-11-21 $23.34 $23.39 $23.30 $23.31 $23.31 4,337
2023-11-20 $23.49 $23.59 $23.46 $23.55 $23.55 9,982
2023-11-17 $23.01 $23.21 $23.01 $23.21 $23.21 14,344
2023-11-16 $22.86 $22.90 $22.59 $22.66 $22.66 15,565
2023-11-15 $23.22 $23.36 $23.22 $23.33 $23.33 7,821
2023-11-14 $22.81 $23.19 $22.81 $23.13 $23.13 1,886
2023-11-13 $22.47 $22.69 $22.47 $22.68 $22.68 1,699
2023-11-10 $22.43 $22.53 $22.32 $22.53 $22.53 1,220
2023-11-09 $22.44 $22.46 $22.23 $22.23 $22.23 1,756
2023-11-08 $22.16 $22.16 $22.00 $22.06 $22.06 63,510
2023-11-07 $21.94 $22.01 $21.88 $21.93 $21.93 2,004
2023-11-06 $22.73 $22.73 $22.58 $22.60 $22.60 3,784
2023-11-03 $22.57 $22.59 $22.50 $22.59 $22.59 2,476
2023-11-02 $22.45 $22.56 $22.45 $22.56 $22.56 1,401
2023-11-01 $22.28 $22.31 $22.09 $22.31 $22.31 10,567
2023-10-31 $22.20 $22.31 $22.20 $22.30 $22.30 3,057
2023-10-30 $22.35 $22.35 $22.12 $22.21 $22.21 19,122
2023-10-27 $22.09 $22.09 $21.87 $21.89 $21.89 8,365
2023-10-26 $21.67 $21.77 $21.67 $21.76 $21.76 4,638
2023-10-25 $21.93 $21.93 $21.86 $21.86 $21.86 890
2023-10-24 $21.92 $22.03 $21.92 $22.03 $22.03 2,457
2023-10-23 $21.98 $22.05 $21.93 $21.93 $21.93 5,265
2023-10-20 $22.42 $22.42 $22.27 $22.28 $22.28 4,351
2023-10-19 $22.70 $22.84 $22.68 $22.77 $22.77 3,497
2023-10-18 $23.14 $23.14 $23.01 $23.01 $23.01 1,525
2023-10-17 $23.09 $23.34 $23.09 $23.29 $23.29 7,409
2023-10-16 $23.38 $23.38 $23.30 $23.38 $23.38 1,976
2023-10-13 $23.20 $23.28 $23.20 $23.28 $23.28 2,332
2023-10-12 $23.36 $23.36 $23.09 $23.15 $23.15 3,231
2023-10-11 $23.18 $23.23 $23.18 $23.23 $23.23 284
2023-10-10 $23.20 $23.32 $23.20 $23.30 $23.30 5,188
2023-10-09 $22.83 $23.16 $22.83 $23.16 $23.16 999
2023-10-06 $22.30 $22.65 $22.30 $22.56 $22.56 14,224
2023-10-05 $22.07 $22.32 $22.07 $22.29 $22.29 11,339
2023-10-04 $22.35 $22.35 $22.04 $22.20 $22.20 5,294
2023-10-03 $22.53 $22.53 $22.34 $22.48 $22.48 14,629
2023-10-02 $23.14 $23.18 $22.96 $23.00 $23.00 37,801
2023-09-29 $23.65 $23.65 $23.37 $23.37 $23.37 4,980
2023-09-28 $23.46 $23.50 $23.37 $23.40 $23.40 1,569
2023-09-27 $23.42 $23.43 $23.38 $23.43 $23.43 12,754
2023-09-26 $23.02 $23.13 $22.97 $22.98 $22.98 5,213
2023-09-25 $23.14 $23.25 $23.14 $23.20 $23.20 14,380
2023-09-22 $23.65 $23.66 $23.43 $23.44 $23.44 2,567
2023-09-21 $23.36 $23.42 $23.26 $23.26 $23.26 3,735
2023-09-20 $23.72 $23.84 $23.49 $23.49 $23.49 3,489
2023-09-19 $23.60 $23.62 $23.54 $23.55 $23.55 1,954
2023-09-18 $23.38 $23.47 $23.34 $23.37 $23.37 2,723
2023-09-15 $23.54 $23.54 $23.41 $23.42 $23.42 1,490
2023-09-14 $23.57 $23.57 $23.57 $23.57 $23.57 116
2023-09-13 $23.09 $23.18 $23.09 $23.11 $23.11 1,227
2023-09-12 $23.21 $23.34 $23.21 $23.27 $23.27 2,113
2023-09-11 $23.32 $23.35 $23.22 $23.31 $23.31 75,897
2023-09-08 $23.13 $23.16 $23.03 $23.08 $23.08 2,142
2023-09-07 $22.85 $22.97 $22.84 $22.95 $22.95 12,344
2023-09-06 $23.04 $23.04 $22.98 $23.02 $23.02 39,764
2023-09-05 $23.30 $23.30 $23.03 $23.07 $23.07 1,148
2023-09-01 $23.36 $23.36 $23.00 $23.10 $23.10 6,702
2023-08-31 $23.06 $23.06 $22.81 $22.95 $22.95 3,683
2023-08-30 $23.13 $23.13 $22.98 $23.02 $23.02 2,787
2023-08-29 $22.83 $23.10 $22.83 $23.05 $23.05 40,140
2023-08-28 $22.65 $22.71 $22.57 $22.68 $22.68 14,483
2023-08-25 $22.35 $22.57 $22.35 $22.52 $22.52 6,636
2023-08-24 $22.40 $22.40 $22.27 $22.27 $22.27 1,843
2023-08-23 $22.45 $22.71 $22.36 $22.68 $22.68 2,781
2023-08-22 $22.79 $22.79 $22.62 $22.67 $22.67 153,686
2023-08-21 $22.95 $22.95 $22.78 $22.91 $22.91 4,429
2023-08-18 $22.66 $22.84 $22.66 $22.80 $22.80 44,977
2023-08-17 $23.17 $23.18 $23.00 $23.00 $23.00 9,871
2023-08-16 $23.25 $23.25 $22.96 $22.96 $22.96 11,851
2023-08-15 $23.31 $23.31 $23.10 $23.11 $23.11 1,825
2023-08-14 $23.31 $23.48 $23.31 $23.46 $23.46 6,394
2023-08-11 $23.51 $23.61 $23.45 $23.52 $23.52 15,761
2023-08-10 $23.95 $23.95 $23.63 $23.67 $23.67 6,858
2023-08-09 $23.89 $23.97 $23.77 $23.90 $23.90 10,347
2023-08-08 $23.18 $23.48 $23.02 $23.45 $23.45 40,992
2023-08-07 $23.79 $23.79 $23.63 $23.75 $23.75 1,932
2023-08-04 $23.80 $24.05 $23.77 $23.77 $23.77 27,240
2023-08-03 $23.45 $23.60 $23.30 $23.53 $23.53 15,655
2023-08-02 $23.56 $23.56 $23.27 $23.32 $23.32 14,563
2023-08-01 $23.85 $23.87 $23.68 $23.77 $23.77 136,188
2023-07-31 $23.93 $24.06 $23.93 $23.96 $23.96 38,859
2023-07-28 $23.61 $23.71 $23.54 $23.58 $23.58 8,543
2023-07-27 $23.94 $23.94 $23.58 $23.58 $23.58 3,170
2023-07-26 $23.63 $23.86 $23.54 $23.77 $23.77 6,614
2023-07-25 $23.83 $24.05 $23.83 $23.99 $23.99 27,160
2023-07-24 $23.79 $24.06 $23.79 $23.98 $23.98 6,520
2023-07-21 $23.78 $23.86 $23.75 $23.83 $23.83 26,896
2023-07-20 $23.84 $23.84 $23.60 $23.64 $23.64 4,019
2023-07-19 $23.42 $23.56 $23.41 $23.41 $23.41 2,976
2023-07-18 $23.12 $23.35 $23.12 $23.35 $23.35 1,274
2023-07-17 $23.01 $23.08 $22.94 $23.08 $23.08 1,643
2023-07-14 $23.33 $23.38 $23.17 $23.20 $23.20 2,811
2023-07-13 $23.57 $23.77 $23.53 $23.77 $23.77 2,221
2023-07-12 $23.25 $23.45 $23.25 $23.44 $23.44 3,852
2023-07-11 $22.55 $22.79 $22.55 $22.79 $22.79 2,565
2023-07-10 $22.14 $22.32 $22.14 $22.32 $22.32 1,483
2023-07-07 $21.81 $22.07 $21.81 $22.06 $22.06 3,757
2023-07-06 $21.97 $21.97 $21.61 $21.72 $21.72 16,111
2023-07-05 $22.42 $22.42 $22.18 $22.18 $22.18 7,410
2023-07-03 $22.28 $22.36 $22.27 $22.33 $22.33 1,370
2023-06-30 $22.10 $22.20 $22.02 $22.10 $22.10 166,664
2023-06-29 $21.73 $21.87 $21.73 $21.82 $21.82 2,378
2023-06-28 $21.56 $21.75 $21.50 $21.75 $21.75 6,901
2023-06-27 $21.55 $21.58 $21.55 $21.58 $21.58 590
2023-06-26 $21.59 $21.75 $21.59 $21.65 $21.65 8,332
2023-06-23 $21.44 $21.52 $21.38 $21.46 $21.46 15,365
2023-06-22 $22.27 $22.27 $22.11 $22.11 $22.11 4,385
2023-06-21 $22.20 $22.39 $22.20 $22.38 $22.38 11,242
2023-06-20 $22.46 $22.46 $22.27 $22.46 $22.46 30,799
2023-06-16 $23.04 $23.04 $22.79 $22.85 $22.85 1,241
2023-06-15 $22.80 $23.02 $22.80 $23.01 $23.01 2,318
2023-06-14 $22.94 $22.94 $22.43 $22.60 $22.60 10,648
2023-06-13 $22.56 $22.76 $22.55 $22.69 $22.69 8,190
2023-06-12 $22.13 $22.18 $22.07 $22.17 $22.17 39,300
2023-06-09 $22.20 $22.34 $22.13 $22.21 $22.21 56,231
2023-06-08 $21.88 $21.99 $21.78 $21.98 $21.98 11,617
2023-06-07 $21.70 $21.73 $21.58 $21.63 $21.63 6,043
2023-06-06 $22.04 $22.30 $22.04 $22.21 $21.40 3,920
2023-06-05 $22.66 $22.66 $22.47 $22.47 $21.65 2,200
2023-06-02 $22.49 $22.60 $22.49 $22.56 $22.56 10,245
2023-06-01 $21.83 $22.15 $21.83 $22.09 $22.09 28,352
2023-05-31 $21.78 $21.95 $21.73 $21.88 $21.88 3,193
2023-05-30 $22.10 $22.10 $21.77 $21.89 $21.89 3,155
2023-05-26 $22.35 $22.35 $22.17 $22.22 $22.22 4,183
2023-05-25 $22.45 $22.45 $22.28 $22.28 $22.28 1,605
2023-05-24 $22.55 $22.60 $22.50 $22.50 $22.50 1,092
2023-05-23 $22.73 $22.73 $22.54 $22.54 $22.54 389
2023-05-22 $22.70 $22.71 $22.64 $22.71 $22.71 1,438
2023-05-19 $22.86 $22.91 $22.76 $22.79 $22.79 10,656
2023-05-18 $23.04 $23.05 $22.57 $22.73 $22.73 10,684
2023-05-17 $22.85 $23.01 $22.78 $22.92 $22.92 2,304
2023-05-16 $22.97 $22.99 $22.83 $22.83 $22.83 2,470
2023-05-15 $23.20 $23.35 $23.20 $23.35 $23.35 23,974
2023-05-12 $22.99 $22.99 $22.91 $22.91 $22.91 350
2023-05-11 $23.01 $23.01 $22.89 $22.94 $22.94 2,774
2023-05-10 $23.28 $23.33 $23.23 $23.28 $23.28 1,221
2023-05-09 $23.03 $23.24 $23.03 $23.22 $23.22 1,725
2023-05-08 $23.62 $23.62 $23.51 $23.51 $23.51 916
2023-05-05 $23.16 $23.38 $23.16 $23.32 $23.32 3,530
2023-05-04 $22.69 $22.79 $22.56 $22.74 $22.74 14,199
2023-05-03 $22.81 $22.93 $22.74 $22.74 $22.74 3,718
2023-05-02 $22.91 $22.92 $22.78 $22.88 $22.88 4,980
2023-05-01 $23.35 $23.53 $23.31 $23.42 $23.42 122,769
2023-04-28 $23.10 $23.54 $23.10 $23.54 $23.54 2,914
2023-04-27 $23.41 $23.41 $23.39 $23.39 $23.39 461
2023-04-26 $23.15 $23.15 $23.13 $23.13 $23.13 460
2023-04-25 $23.28 $23.28 $23.00 $23.00 $23.00 3,654
2023-04-24 $23.41 $23.63 $23.41 $23.63 $23.63 665
2023-04-21 $23.27 $23.41 $23.27 $23.41 $23.41 688
2023-04-20 $23.42 $23.48 $23.42 $23.45 $23.45 1,430
2023-04-19 $23.73 $23.73 $23.67 $23.67 $23.67 165
2023-04-18 $23.93 $24.00 $23.93 $23.98 $23.98 2,449
2023-04-17 $23.95 $23.95 $23.84 $23.93 $23.93 4,196
2023-04-14 $24.09 $24.12 $23.97 $24.10 $24.10 855
2023-04-13 $23.92 $24.23 $23.90 $24.18 $24.18 7,801
2023-04-12 $23.80 $23.80 $23.61 $23.69 $23.69 7,648
2023-04-11 $23.37 $23.39 $23.29 $23.39 $23.39 2,179
2023-04-10 $22.91 $23.22 $22.91 $23.22 $23.22 3,914
2023-04-06 $23.27 $23.34 $23.25 $23.26 $23.26 6,947
2023-04-05 $23.35 $23.47 $23.20 $23.29 $23.29 13,017
2023-04-04 $23.90 $23.90 $23.67 $23.69 $23.69 5,922
2023-04-03 $23.82 $23.96 $23.80 $23.96 $23.96 81,636
2023-03-31 $23.30 $23.30 $23.25 $23.26 $23.26 3,195
2023-03-30 $23.29 $23.30 $23.20 $23.24 $23.24 1,454
2023-03-29 $22.88 $22.93 $22.88 $22.91 $22.91 450
2023-03-28 $22.89 $22.89 $22.82 $22.82 $22.82 1,437
2023-03-27 $22.57 $22.68 $22.57 $22.68 $22.68 571
2023-03-24 $22.37 $22.41 $22.25 $22.41 $22.41 2,140
2023-03-23 $23.35 $23.35 $22.82 $22.91 $22.91 3,043
2023-03-22 $23.15 $23.33 $22.89 $22.89 $22.89 3,030
2023-03-21 $23.01 $23.22 $22.82 $22.87 $22.87 7,412
2023-03-20 $22.41 $22.41 $22.37 $22.40 $22.40 1,055
2023-03-17 $22.02 $22.14 $21.98 $22.07 $22.07 18,859
2023-03-16 $21.70 $22.22 $21.70 $22.22 $22.22 6,690
2023-03-15 $22.01 $22.18 $21.78 $22.14 $22.14 6,793
2023-03-14 $23.25 $23.43 $23.20 $23.24 $23.24 3,030
2023-03-13 $22.66 $23.10 $22.66 $22.89 $22.89 4,558
2023-03-10 $23.70 $23.70 $23.34 $23.34 $23.34 16,459
2023-03-09 $23.89 $23.91 $23.48 $23.48 $23.48 3,042
2023-03-08 $23.89 $23.90 $23.74 $23.83 $23.83 4,004
2023-03-07 $24.20 $24.20 $23.72 $23.77 $23.77 2,989
2023-03-06 $24.64 $24.65 $24.49 $24.55 $24.55 4,577
2023-03-03 $24.56 $24.87 $24.56 $24.87 $24.87 1,753
2023-03-02 $24.50 $24.57 $24.42 $24.57 $24.57 1,595
2023-03-01 $24.37 $24.46 $24.35 $24.44 $24.44 58,693
2023-02-28 $24.52 $24.52 $24.35 $24.35 $24.35 547
2023-02-27 $24.41 $24.50 $24.35 $24.39 $24.39 7,899
2023-02-24 $23.99 $24.19 $23.99 $24.19 $24.19 5,381
2023-02-23 $24.49 $24.51 $24.25 $24.50 $24.50 3,844
2023-02-22 $24.10 $24.10 $24.02 $24.02 $24.02 946
2023-02-21 $24.22 $24.29 $24.21 $24.22 $24.22 1,488
2023-02-17 $24.27 $24.40 $24.27 $24.35 $24.35 3,816
2023-02-16 $24.52 $24.76 $24.50 $24.72 $24.72 6,880
2023-02-15 $24.66 $24.78 $24.57 $24.78 $24.78 7,651
2023-02-14 $24.61 $24.86 $24.61 $24.84 $24.84 5,272
2023-02-13 $24.82 $24.99 $24.82 $24.97 $24.97 12,712
2023-02-10 $24.89 $24.93 $24.78 $24.93 $24.93 9,164
2023-02-09 $24.88 $24.92 $24.62 $24.68 $24.68 7,998
2023-02-08 $24.49 $24.55 $24.39 $24.43 $24.43 14,227
2023-02-07 $23.67 $24.06 $23.67 $24.06 $24.06 7,927
2023-02-06 $23.93 $24.00 $23.73 $23.82 $23.82 12,803
2023-02-03 $24.14 $24.42 $24.09 $24.10 $24.10 22,180
2023-02-02 $24.55 $24.55 $24.25 $24.38 $24.38 30,868
2023-02-01 $24.67 $24.93 $24.47 $24.83 $24.83 9,859
2023-01-31 $24.18 $24.53 $24.18 $24.53 $24.53 6,845
2023-01-30 $24.49 $24.58 $24.39 $24.39 $24.39 8,334
2023-01-27 $24.60 $24.79 $24.60 $24.67 $24.67 11,370
2023-01-26 $24.36 $24.55 $24.36 $24.55 $24.55 1,195
2023-01-25 $24.27 $24.52 $24.22 $24.50 $24.50 20,877
2023-01-24 $24.69 $24.70 $24.50 $24.65 $24.65 4,705
2023-01-23 $24.72 $24.93 $24.71 $24.89 $24.89 32,802
2023-01-20 $24.49 $24.68 $24.45 $24.68 $24.68 4,033
2023-01-19 $24.40 $24.46 $24.20 $24.43 $24.43 11,398
2023-01-18 $25.00 $25.00 $24.39 $24.42 $24.42 65,770
2023-01-17 $24.69 $24.72 $24.62 $24.65 $24.65 4,502
2023-01-13 $24.39 $24.67 $24.39 $24.65 $24.65 11,960
2023-01-12 $24.35 $24.60 $24.23 $24.51 $24.51 19,491
2023-01-11 $24.17 $24.17 $23.98 $24.13 $24.13 6,427
2023-01-10 $24.27 $24.27 $24.03 $24.18 $24.18 41,432
2023-01-09 $24.47 $24.66 $24.36 $24.36 $24.36 21,507
2023-01-06 $23.78 $24.19 $23.68 $24.16 $24.16 26,533
2023-01-05 $23.36 $23.42 $23.28 $23.42 $23.42 9,187
2023-01-04 $23.42 $23.66 $23.42 $23.57 $23.57 21,438
2023-01-03 $24.27 $24.28 $23.77 $23.82 $23.82 354,282
2022-12-30 $24.45 $24.62 $24.42 $24.56 $24.56 7,880
2022-12-29 $24.56 $24.64 $24.55 $24.56 $24.56 7,715
2022-12-28 $24.87 $24.87 $24.33 $24.33 $24.33 11,293
2022-12-27 $24.77 $24.83 $24.65 $24.74 $24.74 11,186
2022-12-23 $24.56 $24.68 $24.47 $24.65 $24.65 20,160
2022-12-22 $24.61 $24.61 $24.30 $24.51 $24.51 12,512
2022-12-21 $24.67 $24.82 $24.65 $24.81 $24.81 21,909
2022-12-20 $24.08 $24.32 $24.06 $24.22 $24.22 28,556
2022-12-19 $24.36 $24.36 $24.02 $24.09 $24.09 14,518
2022-12-16 $24.15 $24.28 $24.04 $24.17 $24.17 61,348
2022-12-15 $24.79 $24.80 $24.41 $24.45 $24.45 10,230
2022-12-14 $25.06 $25.07 $24.77 $24.90 $24.90 30,144
2022-12-13 $25.12 $25.31 $24.93 $25.06 $25.06 32,659
2022-12-12 $24.39 $24.59 $24.39 $24.58 $24.29 23,667
2022-12-09 $24.45 $24.60 $24.42 $24.42 $24.13 10,244
2022-12-08 $24.32 $24.44 $24.32 $24.36 $24.07 14,078
2022-12-07 $24.01 $24.32 $24.01 $24.17 $23.88 5,501
2022-12-06 $24.70 $24.70 $24.40 $24.45 $24.16 52,624
2022-12-05 $25.46 $25.58 $24.80 $24.94 $24.64 54,645
2022-12-02 $25.26 $25.39 $25.18 $25.32 $25.02 16,449
2022-12-01 $25.86 $25.86 $25.64 $25.71 $25.40 57,697
2022-11-30 $25.25 $25.67 $25.10 $25.53 $25.23 42,896
2022-11-29 $24.92 $25.08 $24.86 $24.91 $24.61 8,618
2022-11-28 $24.63 $24.77 $24.46 $24.51 $24.22 11,715
2022-11-25 $25.26 $25.26 $25.23 $25.23 $25.23 1,514
2022-11-23 $24.56 $24.78 $24.56 $24.78 $24.78 4,342
2022-11-22 $24.01 $24.31 $24.01 $24.31 $24.31 19,118
2022-11-21 $23.49 $23.59 $23.32 $23.57 $23.57 6,238
2022-11-18 $23.79 $23.84 $23.65 $23.81 $23.81 19,068
2022-11-17 $23.90 $24.14 $23.82 $24.14 $24.14 40,088
2022-11-16 $24.60 $24.69 $24.29 $24.43 $24.43 20,300
2022-11-15 $24.76 $24.81 $24.38 $24.60 $24.60 46,133
2022-11-14 $24.44 $24.57 $24.34 $24.34 $24.34 17,849
2022-11-11 $24.55 $24.83 $24.55 $24.76 $24.76 4,578
2022-11-10 $23.74 $24.19 $23.68 $24.19 $24.19 91,200
2022-11-09 $23.64 $23.69 $23.19 $23.19 $23.19 15,915
2022-11-08 $23.79 $24.10 $23.79 $23.97 $23.97 12,836
2022-11-07 $23.95 $24.10 $23.89 $24.06 $24.06 46,175
2022-11-04 $23.92 $23.99 $23.66 $23.93 $23.93 53,484
2022-11-03 $22.83 $23.05 $22.76 $22.99 $22.99 35,150
2022-11-02 $23.43 $23.75 $23.06 $23.06 $23.06 52,770
2022-11-01 $23.55 $23.67 $23.55 $23.63 $23.63 3,463
2022-10-31 $22.94 $23.18 $22.94 $23.16 $23.16 53,922
2022-10-28 $23.27 $23.28 $22.96 $23.26 $23.26 7,710
2022-10-27 $23.17 $23.28 $23.06 $23.06 $23.06 8,818
2022-10-26 $22.86 $23.16 $22.83 $23.04 $23.04 22,008
2022-10-25 $22.11 $22.57 $22.11 $22.57 $22.57 10,545
2022-10-24 $22.10 $22.26 $22.07 $22.21 $22.21 48,313
2022-10-21 $21.82 $22.27 $21.82 $22.25 $22.25 5,760
2022-10-20 $22.02 $22.17 $21.82 $21.88 $21.88 3,731
2022-10-19 $22.00 $22.00 $21.80 $21.90 $21.90 4,956
2022-10-18 $22.12 $22.14 $21.88 $21.98 $21.98 19,100
2022-10-17 $21.98 $22.00 $21.88 $21.88 $21.88 21,669
2022-10-14 $21.46 $21.54 $21.28 $21.31 $21.31 9,164
2022-10-13 $21.44 $22.29 $21.44 $22.18 $22.18 33,843
2022-10-12 $21.18 $21.27 $21.13 $21.20 $21.20 5,494
2022-10-11 $21.38 $21.73 $21.29 $21.36 $21.36 50,951
2022-10-10 $21.86 $21.95 $21.73 $21.77 $21.77 78,472
2022-10-07 $21.77 $21.92 $21.58 $21.58 $21.58 93,086
2022-10-06 $21.99 $22.00 $21.78 $21.83 $21.83 14,130
2022-10-05 $22.03 $22.46 $21.89 $22.27 $22.27 70,508
2022-10-04 $22.24 $22.56 $22.24 $22.56 $22.56 39,988
2022-10-03 $21.47 $21.82 $21.47 $21.80 $21.80 22,992
2022-09-30 $20.92 $21.06 $20.80 $20.80 $20.80 7,452
2022-09-29 $20.97 $20.97 $20.59 $20.87 $20.87 27,324
2022-09-28 $20.88 $21.47 $20.82 $21.43 $21.43 37,766
2022-09-27 $21.63 $21.78 $21.47 $21.59 $21.59 36,781
2022-09-26 $21.50 $21.65 $21.12 $21.18 $21.18 56,378
2022-09-23 $22.25 $22.25 $21.69 $21.85 $21.85 13,260
2022-09-22 $23.19 $23.19 $23.04 $23.11 $23.11 4,796
2022-09-21 $23.53 $23.55 $23.20 $23.20 $23.20 7,595
2022-09-20 $23.26 $23.35 $23.14 $23.33 $23.33 23,610
2022-09-19 $23.11 $23.75 $23.11 $23.74 $23.74 40,704
2022-09-16 $23.94 $23.94 $23.72 $23.94 $23.94 46,015
2022-09-15 $24.47 $24.47 $24.39 $24.41 $24.41 2,348
2022-09-14 $24.84 $24.92 $24.72 $24.82 $24.82 20,634
2022-09-13 $25.03 $25.28 $24.60 $24.70 $24.70 43,664
2022-09-12 $25.40 $25.65 $25.40 $25.52 $25.52 4,593
2022-09-09 $25.16 $25.21 $25.16 $25.21 $25.21 991
2022-09-08 $24.10 $24.52 $24.10 $24.48 $24.48 13,538
2022-09-07 $24.33 $24.56 $24.33 $24.56 $24.56 7,158
2022-09-06 $25.31 $25.31 $24.93 $24.95 $24.95 6,579
2022-09-02 $25.64 $25.77 $25.27 $25.38 $25.38 14,226
2022-09-01 $25.46 $25.46 $25.25 $25.39 $25.39 5,332
2022-08-31 $25.72 $25.96 $25.68 $25.77 $25.77 24,249
2022-08-30 $26.62 $26.62 $26.02 $26.15 $26.15 16,159
2022-08-29 $26.45 $26.78 $26.45 $26.63 $26.63 20,982
2022-08-26 $27.30 $27.48 $26.68 $26.68 $26.68 42,757
2022-08-25 $27.36 $27.47 $27.20 $27.47 $27.47 6,479
2022-08-24 $27.20 $27.33 $27.16 $27.27 $27.27 11,855
2022-08-23 $26.76 $27.22 $26.76 $27.06 $27.06 47,648
2022-08-22 $26.59 $26.61 $26.37 $26.48 $26.48 95,214
2022-08-19 $26.73 $26.78 $26.56 $26.68 $26.68 14,674
2022-08-18 $26.87 $26.95 $26.85 $26.89 $26.89 2,131
2022-08-17 $26.50 $26.82 $26.50 $26.71 $26.71 7,303
2022-08-16 $26.91 $26.99 $26.88 $26.91 $26.91 15,931
2022-08-15 $26.53 $26.81 $26.53 $26.78 $26.78 2,899
2022-08-12 $27.25 $27.39 $27.12 $27.36 $27.36 6,167
2022-08-11 $27.48 $27.48 $27.32 $27.32 $27.32 6,297
2022-08-10 $27.01 $27.18 $27.01 $27.15 $27.15 3,946
2022-08-09 $26.60 $26.68 $26.48 $26.50 $26.50 5,560
2022-08-08 $26.33 $26.38 $26.25 $26.27 $26.27 4,509
2022-08-05 $26.19 $26.24 $26.06 $26.22 $26.22 3,611
2022-08-04 $26.23 $26.23 $26.09 $26.12 $26.12 20,635
2022-08-03 $26.47 $26.53 $26.38 $26.53 $26.53 6,497
2022-08-02 $26.54 $26.57 $26.29 $26.29 $26.29 10,631
2022-08-01 $26.60 $26.75 $26.49 $26.61 $26.61 10,703
2022-07-29 $26.46 $26.97 $26.44 $26.97 $26.97 124,772
2022-07-28 $26.02 $26.20 $25.76 $26.20 $26.20 6,652
2022-07-27 $25.58 $26.01 $25.47 $25.96 $25.96 5,287
2022-07-26 $25.21 $25.31 $25.13 $25.17 $25.17 7,866
2022-07-25 $25.08 $25.31 $25.05 $25.24 $25.24 46,195
2022-07-22 $25.05 $25.10 $24.71 $24.81 $24.81 12,719
2022-07-21 $24.52 $24.73 $24.45 $24.73 $24.73 6,858
2022-07-20 $25.04 $25.09 $24.84 $24.93 $24.93 13,525
2022-07-19 $24.89 $24.97 $24.89 $24.97 $24.97 484
2022-07-18 $24.48 $24.48 $24.22 $24.24 $24.24 3,350
2022-07-15 $23.38 $23.66 $23.38 $23.66 $23.66 2,239
2022-07-14 $23.26 $23.45 $22.99 $23.43 $23.43 12,511
2022-07-13 $23.61 $24.25 $23.61 $24.13 $24.13 12,920
2022-07-12 $24.13 $24.26 $24.05 $24.05 $24.05 32,971
2022-07-11 $24.24 $24.42 $24.23 $24.23 $24.23 5,055
2022-07-08 $24.41 $24.41 $24.40 $24.41 $24.41 4,025
2022-07-07 $24.49 $24.61 $24.46 $24.56 $24.56 7,030
2022-07-06 $23.88 $23.88 $23.55 $23.76 $23.76 2,567
2022-07-05 $24.13 $24.18 $23.74 $24.18 $24.18 139,422
2022-07-01 $24.41 $24.55 $24.15 $24.53 $24.53 14,196
2022-06-30 $24.75 $24.85 $24.42 $24.78 $24.78 19,894
2022-06-29 $25.29 $25.33 $24.96 $24.96 $24.96 11,093
2022-06-28 $25.59 $25.62 $25.26 $25.30 $25.30 43,821
2022-06-27 $24.88 $25.17 $24.85 $25.10 $25.10 18,647
2022-06-24 $24.50 $24.50 $24.47 $24.47 $24.47 3,547
2022-06-23 $24.09 $24.09 $23.72 $24.00 $24.00 7,010
2022-06-22 $24.33 $24.42 $24.24 $24.29 $24.29 4,315
2022-06-21 $25.40 $25.40 $25.10 $25.16 $25.16 43,039
2022-06-17 $24.97 $24.98 $24.47 $24.62 $24.62 9,194
2022-06-16 $24.69 $24.86 $24.50 $24.62 $24.62 18,465
2022-06-15 $25.39 $25.59 $25.23 $25.59 $25.59 20,569
2022-06-14 $25.16 $25.39 $24.80 $24.96 $24.96 36,757
2022-06-13 $25.44 $25.53 $24.94 $25.04 $25.04 28,994
2022-06-10 $26.56 $26.56 $26.32 $26.36 $26.36 6,165
2022-06-09 $27.62 $27.62 $27.00 $27.00 $27.00 4,287
2022-06-08 $28.53 $28.61 $28.34 $28.39 $27.69 10,343
2022-06-07 $28.58 $28.79 $28.55 $28.79 $28.08 2,269
2022-06-06 $29.00 $29.02 $28.73 $28.76 $28.05 7,444
2022-06-03 $28.60 $28.72 $28.50 $28.56 $27.85 50,902
2022-06-02 $28.59 $29.02 $28.59 $29.01 $28.29 14,313
2022-06-01 $29.05 $29.05 $28.28 $28.37 $27.67 493,729
2022-05-31 $29.15 $29.26 $29.02 $29.03 $28.31 40,807
2022-05-27 $28.64 $28.89 $28.64 $28.89 $28.17 28,147
2022-05-26 $28.17 $28.62 $28.16 $28.59 $27.88 38,761
2022-05-25 $27.91 $28.21 $27.91 $28.17 $27.47 4,852
2022-05-24 $27.80 $27.90 $27.59 $27.90 $27.21 5,591
2022-05-23 $27.53 $27.84 $27.45 $27.79 $27.10 28,584
2022-05-20 $27.24 $27.24 $26.58 $26.90 $26.23 15,011
2022-05-19 $26.48 $27.13 $26.48 $26.99 $26.32 42,684
2022-05-18 $26.87 $26.93 $26.37 $26.37 $25.72 5,491
2022-05-17 $27.07 $27.25 $26.92 $27.25 $26.57 17,138
2022-05-16 $26.45 $26.76 $26.35 $26.66 $26.00 3,679
2022-05-13 $26.46 $26.61 $26.37 $26.58 $25.92 11,732
2022-05-12 $25.77 $25.91 $25.45 $25.73 $25.09 31,291
2022-05-11 $26.26 $26.54 $25.88 $25.88 $25.24 11,804
2022-05-10 $26.06 $26.09 $25.60 $25.89 $25.25 28,027
2022-05-09 $26.63 $26.63 $25.68 $25.85 $25.21 37,544
2022-05-06 $27.68 $27.68 $27.20 $27.44 $26.76 10,188
2022-05-05 $28.26 $28.26 $27.38 $27.69 $27.00 21,913
2022-05-04 $28.56 $28.94 $28.14 $28.93 $28.21 20,914
2022-05-03 $28.20 $28.20 $28.03 $28.16 $27.46 57,244
2022-05-02 $27.63 $27.79 $27.42 $27.70 $27.01 323,016
2022-04-29 $28.74 $28.74 $28.00 $28.04 $27.34 8,424
2022-04-28 $28.41 $28.57 $28.17 $28.54 $27.83 8,138
2022-04-27 $28.40 $28.72 $28.38 $28.61 $27.90 7,150
2022-04-26 $28.77 $28.77 $28.47 $28.60 $27.89 17,639
2022-04-25 $29.16 $29.16 $28.54 $28.97 $28.25 7,835
2022-04-22 $30.44 $30.52 $30.08 $30.09 $29.34 5,992
2022-04-21 $31.28 $31.28 $30.55 $30.59 $29.83 9,619
2022-04-20 $31.20 $31.27 $31.10 $31.20 $30.43 10,791
2022-04-19 $31.05 $31.21 $31.04 $31.14 $30.37 95,832
2022-04-18 $30.94 $31.15 $30.94 $31.06 $30.29 17,513
2022-04-14 $31.41 $31.42 $31.20 $31.34 $30.56 4,503
2022-04-13 $30.97 $31.37 $30.97 $31.37 $30.59 15,413
2022-04-12 $30.94 $31.02 $30.65 $30.65 $29.89 33,945
2022-04-11 $30.88 $30.91 $30.54 $30.54 $29.78 18,744
2022-04-08 $31.05 $31.54 $31.05 $31.38 $30.60 6,639
2022-04-07 $30.50 $30.60 $30.12 $30.60 $29.84 8,028
2022-04-06 $30.67 $30.72 $30.34 $30.54 $29.78 8,179
2022-04-05 $31.09 $31.30 $30.78 $30.82 $30.06 55,788
2022-04-04 $31.34 $31.34 $31.01 $31.04 $30.27 11,105
2022-04-01 $30.79 $31.09 $30.79 $31.09 $30.32 18,073
2022-03-31 $31.03 $31.03 $30.36 $30.41 $29.66 16,667
2022-03-30 $31.60 $31.80 $31.54 $31.65 $30.86 12,405
2022-03-29 $30.83 $31.00 $30.72 $31.00 $30.23 11,650
2022-03-28 $31.07 $31.07 $30.78 $31.00 $30.23 4,244
2022-03-25 $31.14 $31.37 $31.14 $31.37 $30.59 19,533
2022-03-24 $31.00 $31.18 $30.86 $31.08 $30.31 9,242
2022-03-23 $30.77 $31.02 $30.77 $30.93 $30.16 5,726
2022-03-22 $31.05 $31.05 $30.81 $30.91 $30.14 4,109
2022-03-21 $30.64 $30.83 $30.48 $30.62 $29.86 18,231
2022-03-18 $29.91 $30.30 $29.91 $30.27 $29.52 15,418
2022-03-17 $29.42 $30.03 $29.42 $29.99 $29.25 6,128
2022-03-16 $29.11 $29.28 $28.64 $29.28 $28.55 6,690
2022-03-15 $28.15 $28.28 $27.86 $28.23 $27.53 79,415
2022-03-14 $28.24 $28.45 $28.04 $28.20 $27.50 2,851
2022-03-11 $28.61 $28.61 $28.19 $28.19 $27.49 16,930
2022-03-10 $28.39 $28.41 $28.16 $28.22 $27.52 23,225
2022-03-09 $28.35 $28.86 $28.28 $28.55 $27.84 179,544
2022-03-08 $28.11 $28.62 $27.89 $28.01 $27.32 44,157
2022-03-07 $27.86 $28.06 $27.20 $27.38 $26.70 62,259
2022-03-04 $28.19 $28.42 $28.06 $28.39 $27.69 25,786
2022-03-03 $29.06 $29.12 $28.63 $28.73 $28.02 40,515
2022-03-02 $29.48 $29.73 $29.39 $29.65 $28.92 62,685
2022-03-01 $29.44 $29.61 $28.73 $28.98 $28.26 60,263
2022-02-28 $28.79 $29.43 $28.79 $29.09 $28.37 46,131
2022-02-25 $28.66 $29.02 $28.63 $29.01 $28.29 72,067
2022-02-24 $27.53 $28.22 $27.53 $28.15 $27.45 26,520
2022-02-23 $28.73 $28.73 $28.34 $28.41 $27.71 14,908
2022-02-22 $28.38 $28.38 $27.94 $28.24 $27.54 56,823
2022-02-18 $28.26 $28.39 $28.13 $28.27 $27.57 10,803
2022-02-17 $28.77 $28.81 $28.55 $28.61 $27.90 20,197
2022-02-16 $28.82 $29.18 $28.82 $29.05 $28.33 14,490
2022-02-15 $28.73 $28.89 $28.50 $28.88 $28.16 37,180
2022-02-14 $29.00 $29.04 $28.63 $28.89 $28.17 131,332
2022-02-11 $29.30 $29.62 $28.97 $29.04 $28.32 14,659
2022-02-10 $29.31 $29.58 $29.08 $29.10 $28.38 13,859
2022-02-09 $29.32 $29.40 $29.27 $29.38 $28.65 4,466
2022-02-08 $29.05 $29.09 $28.86 $29.08 $28.36 7,013
2022-02-07 $29.41 $29.48 $29.29 $29.35 $28.62 10,960
2022-02-04 $29.01 $29.21 $28.95 $29.11 $28.39 18,755
2022-02-03 $29.06 $29.15 $28.96 $29.02 $28.30 18,050
2022-02-02 $29.32 $29.38 $29.16 $29.30 $28.57 10,550
2022-02-01 $28.82 $29.06 $28.78 $29.02 $28.30 270,628
2022-01-31 $28.28 $28.55 $28.19 $28.48 $27.77 27,620
2022-01-28 $27.89 $28.20 $27.79 $28.20 $27.50 17,150
2022-01-27 $28.24 $28.49 $28.04 $28.18 $27.48 9,684
2022-01-26 $28.62 $28.78 $27.99 $28.21 $27.51 15,888
2022-01-25 $27.53 $28.14 $27.32 $28.01 $27.32 52,930
2022-01-24 $27.43 $27.84 $26.91 $27.83 $27.14 37,555
2022-01-21 $28.84 $28.88 $28.47 $28.52 $27.81 74,161
2022-01-20 $29.54 $29.68 $29.20 $29.20 $28.48 71,431
2022-01-19 $29.68 $29.68 $29.47 $29.47 $28.73 15,690
2022-01-18 $29.69 $29.74 $29.47 $29.59 $28.86 33,118
2022-01-14 $30.01 $30.18 $29.81 $29.97 $29.23 22,845
2022-01-13 $30.24 $30.25 $29.94 $29.94 $29.20 35,019
2022-01-12 $30.06 $30.19 $29.98 $30.17 $29.42 9,627
2022-01-11 $29.19 $29.60 $29.09 $29.58 $28.85 15,738
2022-01-10 $29.00 $29.07 $28.76 $29.06 $28.34 70,282
2022-01-07 $29.35 $29.52 $29.35 $29.51 $28.78 8,724
2022-01-06 $29.16 $29.25 $29.09 $29.18 $28.46 14,168
2022-01-05 $29.89 $29.89 $29.36 $29.36 $28.63 7,268
2022-01-04 $29.60 $29.60 $29.44 $29.45 $28.72 24,499
2022-01-03 $29.28 $29.49 $29.28 $29.43 $28.70 78,602
2021-12-31 $28.97 $29.25 $28.97 $29.13 $28.41 17,502
2021-12-30 $29.31 $29.31 $29.24 $29.24 $28.52 700
2021-12-29 $29.17 $29.38 $29.17 $29.36 $28.63 11,829
2021-12-28 $29.28 $29.40 $29.28 $29.33 $28.60 2,733
2021-12-27 $29.06 $29.30 $29.06 $29.30 $28.57 7,031
2021-12-23 $28.90 $29.15 $28.90 $29.12 $28.40 9,257
2021-12-22 $28.56 $28.82 $28.56 $28.78 $28.07 9,953
2021-12-21 $28.17 $28.56 $28.17 $28.52 $27.82 27,666
2021-12-20 $27.50 $27.71 $27.47 $27.65 $26.96 10,126
2021-12-17 $27.98 $28.12 $27.85 $27.88 $27.19 7,402
2021-12-16 $28.21 $28.21 $27.89 $28.01 $27.32 24,424
2021-12-15 $27.41 $27.92 $27.27 $27.91 $27.22 25,997
2021-12-14 $27.35 $27.51 $27.24 $27.35 $26.67 3,722
2021-12-13 $28.25 $28.33 $27.81 $27.83 $27.14 46,011
2021-12-10 $28.78 $28.85 $28.60 $28.79 $27.83 15,896
2021-12-09 $28.44 $28.63 $28.44 $28.58 $27.63 6,467
2021-12-08 $29.03 $29.30 $29.02 $29.30 $28.32 23,758
2021-12-07 $28.44 $28.90 $28.44 $28.81 $27.85 16,132
2021-12-06 $27.92 $27.97 $27.74 $27.92 $26.99 48,112
2021-12-03 $28.17 $28.19 $27.49 $27.64 $26.72 21,828
2021-12-02 $27.89 $28.21 $27.89 $28.12 $27.18 22,532
2021-12-01 $28.49 $28.73 $27.74 $27.79 $26.87 416,382
2021-11-30 $28.39 $28.45 $27.90 $28.22 $27.28 55,569
2021-11-29 $28.63 $28.67 $28.37 $28.55 $27.60 61,590
2021-11-26 $28.42 $28.46 $27.90 $28.08 $27.15 99,258
2021-11-24 $29.18 $29.44 $29.18 $29.44 $28.46 86,679
2021-11-23 $29.61 $29.75 $29.54 $29.75 $28.76 13,488
2021-11-22 $29.73 $29.86 $29.61 $29.68 $28.69 37,801
2021-11-19 $30.07 $30.07 $29.78 $29.80 $28.81 18,960
2021-11-18 $30.33 $30.33 $30.05 $30.23 $29.22 33,547
2021-11-17 $30.48 $30.69 $30.45 $30.59 $29.57 41,071
2021-11-16 $30.85 $30.87 $30.73 $30.73 $29.71 12,135
2021-11-15 $30.95 $30.95 $30.79 $30.79 $29.77 10,645
2021-11-12 $30.84 $30.93 $30.84 $30.92 $29.89 13,471
2021-11-11 $30.81 $31.10 $30.81 $31.01 $29.98 14,361
2021-11-10 $31.14 $31.14 $30.79 $30.79 $29.77 24,969
2021-11-09 $31.58 $31.58 $31.25 $31.39 $30.35 151,718
2021-11-08 $31.39 $31.61 $31.39 $31.60 $30.55 195,438
2021-11-05 $31.22 $31.29 $31.10 $31.23 $30.19 36,403
2021-11-04 $31.20 $31.20 $31.01 $31.09 $30.06 19,898
2021-11-03 $30.82 $31.28 $30.82 $31.24 $30.20 57,187
2021-11-02 $31.03 $31.03 $30.84 $30.87 $29.84 17,586
2021-11-01 $31.29 $31.36 $31.20 $31.30 $30.26 28,359
2021-10-29 $31.05 $31.05 $30.78 $30.95 $29.92 22,046
2021-10-28 $31.12 $31.50 $31.12 $31.44 $30.39 17,654
2021-10-27 $31.38 $31.45 $31.21 $31.21 $30.17 125,879
2021-10-26 $31.61 $31.65 $31.52 $31.58 $30.53 15,690
2021-10-25 $31.61 $31.71 $31.61 $31.70 $30.65 8,456
2021-10-22 $31.64 $31.72 $31.56 $31.72 $30.66 15,901
2021-10-21 $31.67 $31.72 $31.57 $31.60 $30.55 8,428
2021-10-20 $31.57 $31.86 $31.48 $31.82 $30.76 5,159
2021-10-19 $31.35 $31.46 $31.29 $31.44 $30.39 7,539
2021-10-18 $31.11 $31.13 $30.98 $31.13 $30.09 35,817
2021-10-15 $30.95 $31.00 $30.87 $30.98 $29.95 5,602
2021-10-14 $30.83 $30.93 $30.80 $30.93 $29.90 7,702
2021-10-13 $30.19 $30.46 $30.08 $30.42 $29.41 6,220
2021-10-12 $29.86 $29.94 $29.78 $29.87 $28.88 14,672
2021-10-11 $29.67 $29.83 $29.55 $29.55 $28.57 6,755
2021-10-08 $29.72 $29.73 $29.59 $29.64 $28.65 5,303
2021-10-07 $29.45 $29.63 $29.45 $29.50 $28.52 7,270
2021-10-06 $29.27 $29.44 $28.99 $29.42 $28.44 10,539
2021-10-05 $29.69 $30.04 $29.69 $29.91 $28.91 68,083
2021-10-04 $29.67 $29.78 $29.50 $29.61 $28.63 20,813
2021-10-01 $29.29 $29.66 $29.25 $29.57 $28.59 44,734
2021-09-30 $28.98 $29.12 $28.79 $28.86 $27.90 11,857
2021-09-29 $28.71 $28.74 $28.59 $28.62 $27.67 5,954
2021-09-28 $29.16 $29.16 $28.84 $28.95 $27.99 8,644
2021-09-27 $29.16 $29.44 $29.16 $29.44 $28.46 6,761
2021-09-24 $29.21 $29.33 $29.21 $29.30 $28.32 1,828
2021-09-23 $29.34 $29.54 $29.34 $29.39 $28.41 33,339
2021-09-22 $28.85 $28.85 $28.81 $28.81 $27.86 415
2021-09-21 $28.18 $28.27 $28.18 $28.23 $27.29 1,788
2021-09-20 $27.82 $28.01 $27.67 $27.93 $27.00 6,823
2021-09-17 $28.55 $28.69 $28.52 $28.69 $27.73 1,961
2021-09-16 $29.01 $29.15 $29.01 $29.15 $28.18 1,821
2021-09-15 $29.22 $29.32 $29.19 $29.29 $28.32 4,325
2021-09-14 $29.05 $29.05 $28.94 $28.95 $27.99 576
2021-09-13 $29.10 $29.10 $29.01 $29.08 $28.11 2,550
2021-09-10 $29.24 $29.24 $28.91 $28.91 $27.94 8,344
2021-09-09 $29.13 $29.13 $28.94 $28.95 $27.99 1,584
2021-09-08 $28.94 $29.08 $28.90 $28.98 $28.02 13,635
2021-09-07 $29.47 $29.47 $29.25 $29.25 $28.28 1,452
2021-09-03 $29.34 $29.34 $29.23 $29.25 $28.27 3,773
2021-09-02 $29.35 $29.54 $29.35 $29.47 $28.49 2,519
2021-09-01 $28.90 $29.02 $28.88 $28.88 $27.92 7,565
2021-08-31 $29.03 $29.03 $28.68 $28.78 $27.82 14,303
2021-08-30 $29.23 $29.30 $29.22 $29.24 $28.27 1,344
2021-08-27 $28.90 $29.19 $28.90 $29.19 $28.22 3,616
2021-08-26 $28.77 $28.80 $28.66 $28.66 $27.71 1,135
2021-08-25 $28.61 $28.79 $28.61 $28.75 $27.80 1,287
2021-08-24 $28.37 $28.54 $28.37 $28.51 $27.56 1,757
2021-08-23 $27.99 $28.26 $27.99 $28.24 $27.30 2,270
2021-08-20 $27.32 $27.63 $27.29 $27.63 $26.71 15,152
2021-08-19 $27.56 $27.68 $27.42 $27.50 $26.58 6,731
2021-08-18 $28.30 $28.35 $28.21 $28.21 $27.27 5,161
2021-08-17 $28.30 $28.30 $28.16 $28.18 $27.24 9,674
2021-08-16 $28.56 $28.58 $28.39 $28.56 $27.61 12,557
2021-08-13 $28.65 $28.80 $28.65 $28.76 $27.81 1,599
2021-08-12 $28.54 $28.64 $28.54 $28.64 $27.69 1,341
2021-08-11 $28.38 $28.51 $28.38 $28.50 $27.55 1,912
2021-08-10 $28.28 $28.33 $28.28 $28.28 $27.34 1,072
2021-08-09 $28.05 $28.05 $27.97 $28.02 $27.09 988
2021-08-06 $28.36 $28.36 $28.13 $28.15 $27.21 6,250
2021-08-05 $28.41 $28.46 $28.40 $28.44 $27.49 6,960
2021-08-04 $28.39 $28.52 $28.32 $28.32 $27.38 6,381
2021-08-03 $28.18 $28.37 $28.18 $28.36 $27.42 18,033
2021-08-02 $28.38 $28.38 $28.14 $28.14 $27.21 1,920
2021-07-30 $28.02 $28.02 $28.02 $28.02 $27.09 132
2021-07-29 $28.33 $28.39 $28.33 $28.39 $27.45 4,363
2021-07-28 $27.97 $28.22 $27.85 $28.13 $27.19 4,885
2021-07-27 $27.84 $27.91 $27.80 $27.91 $26.98 8,178
2021-07-26 $27.94 $28.16 $27.94 $28.16 $27.22 3,745
2021-07-23 $28.01 $28.01 $27.89 $27.91 $26.98 11,350
2021-07-22 $28.27 $28.27 $27.94 $27.97 $27.04 1,885
2021-07-21 $27.49 $27.98 $27.39 $27.96 $27.03 2,238
2021-07-20 $26.83 $27.22 $26.76 $27.22 $26.31 8,424
2021-07-19 $27.17 $27.17 $26.97 $27.04 $26.14 5,468
2021-07-16 $28.15 $28.18 $27.95 $27.97 $27.04 27,202
2021-07-15 $28.30 $28.35 $28.30 $28.35 $27.41 441
2021-07-14 $28.82 $28.85 $28.68 $28.71 $27.75 15,644
2021-07-13 $28.58 $28.68 $28.52 $28.59 $27.64 8,026
2021-07-12 $28.65 $28.83 $28.65 $28.81 $27.85 5,607
2021-07-09 $28.39 $28.68 $28.30 $28.68 $27.73 10,666
2021-07-08 $28.02 $28.12 $27.91 $28.03 $27.10 7,910
2021-07-07 $28.68 $28.73 $28.45 $28.61 $27.66 8,805
2021-07-06 $28.99 $28.99 $28.60 $28.67 $27.71 89,036
2021-07-02 $28.68 $28.96 $28.67 $28.89 $27.93 10,770
2021-07-01 $28.69 $28.90 $28.53 $28.58 $27.63 54,066
2021-06-30 $28.43 $28.44 $28.23 $28.37 $27.43 17,330
2021-06-29 $28.81 $28.81 $28.68 $28.68 $27.73 5,647
2021-06-28 $29.02 $29.02 $28.80 $28.89 $27.93 4,847
2021-06-25 $29.37 $29.38 $29.25 $29.25 $28.28 2,192
2021-06-24 $28.99 $29.12 $28.96 $29.08 $28.11 998
2021-06-23 $29.02 $29.20 $28.85 $28.85 $27.89 8,596
2021-06-22 $28.61 $28.88 $28.55 $28.82 $27.86 9,778
2021-06-21 $28.20 $28.60 $28.20 $28.56 $27.61 4,105
2021-06-18 $28.05 $28.15 $27.90 $27.91 $26.98 10,229
2021-06-17 $28.90 $28.90 $28.52 $28.72 $27.76 7,646
2021-06-16 $29.50 $29.55 $29.09 $29.17 $28.20 5,300
2021-06-15 $29.68 $29.68 $29.60 $29.61 $28.62 16,755
2021-06-14 $29.81 $29.88 $29.79 $29.88 $28.88 2,730
2021-06-11 $29.71 $29.74 $29.50 $29.59 $28.61 20,360
2021-06-10 $29.81 $29.86 $29.77 $29.80 $28.80 5,094
2021-06-09 $30.28 $30.34 $30.21 $30.21 $28.81 15,987
2021-06-08 $30.41 $30.44 $30.31 $30.31 $28.91 9,095
2021-06-07 $30.44 $30.46 $30.33 $30.43 $29.02 9,395
2021-06-04 $30.11 $30.37 $30.11 $30.37 $28.96 3,800
2021-06-03 $29.73 $29.86 $29.73 $29.81 $28.43 1,706
2021-06-02 $30.05 $30.12 $30.03 $30.07 $28.68 22,580
2021-06-01 $29.94 $30.12 $29.91 $29.98 $28.59 6,014
2021-05-28 $29.10 $29.76 $29.10 $29.54 $28.17 28,371
2021-05-27 $29.14 $29.16 $29.06 $29.08 $27.73 16,033
2021-05-26 $29.08 $29.08 $28.98 $29.00 $27.65 1,216
2021-05-25 $29.26 $29.37 $29.11 $29.15 $27.80 6,445
2021-05-24 $29.30 $29.38 $29.16 $29.36 $28.00 3,580
2021-05-21 $29.07 $29.12 $29.01 $29.10 $27.75 5,717
2021-05-20 $28.74 $29.08 $28.74 $29.03 $27.69 6,828
2021-05-19 $28.48 $28.70 $28.45 $28.54 $27.22 11,596
2021-05-18 $29.36 $29.40 $29.10 $29.16 $27.81 21,305
2021-05-17 $28.88 $29.12 $28.85 $29.01 $27.67 16,125
2021-05-14 $28.73 $29.16 $28.63 $29.16 $27.81 5,515
2021-05-13 $28.25 $28.40 $28.25 $28.37 $27.06 17,291
2021-05-12 $28.45 $28.58 $28.14 $28.14 $26.84 18,283
2021-05-11 $29.02 $29.02 $28.73 $28.91 $27.58 13,239
2021-05-10 $29.50 $29.50 $29.21 $29.21 $27.86 4,284
2021-05-07 $29.28 $29.69 $29.28 $29.67 $28.30 3,048
2021-05-06 $28.80 $29.10 $28.76 $29.10 $27.76 11,777
2021-05-05 $28.96 $29.03 $28.89 $28.96 $27.62 6,469
2021-05-04 $29.00 $29.07 $28.66 $28.73 $27.40 37,321
2021-05-03 $29.05 $29.26 $29.04 $29.25 $27.90 35,096
2021-04-30 $29.22 $29.22 $28.69 $28.69 $27.36 13,592
2021-04-29 $29.82 $29.82 $29.40 $29.72 $28.34 6,323
2021-04-28 $29.42 $29.67 $29.37 $29.61 $28.24 4,817
2021-04-27 $29.12 $29.28 $29.12 $29.28 $27.92 2,112
2021-04-26 $29.11 $29.16 $29.09 $29.10 $27.75 50,029
2021-04-23 $28.71 $28.99 $28.71 $28.93 $27.59 4,820
2021-04-22 $28.61 $28.61 $28.40 $28.43 $27.12 10,436
2021-04-21 $28.06 $28.38 $28.06 $28.38 $27.06 10,799
2021-04-20 $28.66 $28.66 $28.31 $28.38 $27.07 6,919
2021-04-19 $28.93 $29.11 $28.93 $29.02 $27.67 10,424
2021-04-16 $28.89 $29.15 $28.86 $29.15 $27.80 8,897
2021-04-15 $28.56 $28.60 $28.53 $28.60 $27.27 2,886
2021-04-14 $28.28 $28.41 $28.24 $28.36 $27.05 9,720
2021-04-13 $27.92 $28.11 $27.92 $28.11 $26.80 8,384
2021-04-12 $27.94 $27.94 $27.75 $27.77 $26.48 4,167
2021-04-09 $27.86 $28.05 $27.85 $27.98 $26.68 3,940
2021-04-08 $28.00 $28.15 $28.00 $28.13 $26.83 9,088
2021-04-07 $28.19 $28.20 $28.01 $28.06 $26.76 2,729
2021-04-06 $28.09 $28.22 $27.84 $28.11 $26.81 29,495
2021-04-05 $28.16 $28.37 $28.16 $28.34 $27.03 25,292
2021-04-01 $27.85 $28.01 $27.84 $28.01 $26.71 169,849
2021-03-31 $27.69 $27.83 $27.69 $27.72 $26.43 1,566
2021-03-30 $27.89 $27.89 $27.63 $27.73 $26.45 4,275
2021-03-29 $27.72 $27.87 $27.57 $27.74 $26.45 10,116
2021-03-26 $27.26 $27.54 $27.16 $27.54 $26.26 4,487
2021-03-25 $26.71 $26.95 $26.58 $26.95 $25.70 7,202
2021-03-24 $27.04 $27.26 $27.04 $27.09 $25.84 53,591
2021-03-23 $27.22 $27.28 $26.83 $26.83 $25.58 4,319
2021-03-22 $27.73 $27.81 $27.70 $27.70 $26.41 2,619
2021-03-19 $27.42 $27.63 $27.34 $27.63 $26.35 9,485
2021-03-18 $27.87 $27.94 $27.50 $27.50 $26.22 27,497
2021-03-17 $27.75 $28.16 $27.67 $28.16 $26.86 8,160
2021-03-16 $28.05 $28.08 $27.92 $28.01 $26.71 6,490
2021-03-15 $28.10 $28.12 $27.82 $28.12 $26.82 7,570
2021-03-12 $27.97 $28.21 $27.95 $28.18 $26.88 4,240
2021-03-11 $28.13 $28.27 $27.89 $28.26 $26.95 6,169
2021-03-10 $28.18 $28.18 $28.05 $28.15 $26.85 8,624
2021-03-09 $27.89 $28.04 $27.84 $28.04 $26.74 2,451
2021-03-08 $27.37 $27.65 $27.37 $27.46 $26.19 12,632
2021-03-05 $27.27 $27.42 $26.99 $27.42 $26.15 4,141
2021-03-04 $27.03 $27.04 $26.59 $26.67 $25.44 7,574
2021-03-03 $27.01 $27.31 $26.96 $27.18 $25.92 1,841
2021-03-02 $27.06 $27.33 $26.97 $27.20 $25.94 11,635
2021-03-01 $26.97 $26.97 $26.69 $26.86 $25.62 23,644
2021-02-26 $26.60 $26.68 $26.05 $26.05 $24.84 12,466
2021-02-25 $27.31 $27.55 $26.76 $26.76 $25.52 106,335
2021-02-24 $26.68 $27.18 $26.68 $27.18 $25.92 10,060
2021-02-23 $26.57 $26.73 $26.36 $26.72 $25.48 4,772
2021-02-22 $26.29 $26.56 $26.29 $26.46 $25.23 10,351
2021-02-19 $26.38 $26.45 $26.22 $26.32 $25.10 6,527
2021-02-18 $26.02 $26.02 $26.00 $26.00 $24.79 566
2021-02-17 $26.24 $26.32 $26.03 $26.19 $24.98 37,685
2021-02-16 $26.51 $26.66 $26.40 $26.55 $25.32 31,534
2021-02-12 $26.05 $26.35 $26.05 $26.27 $25.05 12,203
2021-02-11 $26.32 $26.40 $26.14 $26.26 $25.04 11,752
2021-02-10 $26.38 $26.38 $26.08 $26.08 $24.87 3,648
2021-02-09 $26.28 $26.32 $26.17 $26.32 $25.10 4,397
2021-02-08 $26.18 $26.38 $26.18 $26.32 $25.10 4,170
2021-02-05 $26.11 $26.19 $26.11 $26.19 $24.98 2,309
2021-02-04 $25.76 $25.89 $25.48 $25.89 $24.69 2,979
2021-02-03 $25.74 $25.96 $25.74 $25.92 $24.72 4,349
2021-02-02 $25.58 $25.60 $25.48 $25.60 $24.42 3,134
2021-02-01 $25.33 $25.48 $25.28 $25.42 $24.24 5,552
2021-01-29 $25.18 $25.31 $24.93 $25.03 $23.87 7,003
2021-01-28 $25.05 $25.17 $25.05 $25.17 $24.00 4,571
2021-01-27 $24.92 $25.10 $24.77 $24.78 $23.63 6,332
2021-01-26 $25.67 $25.75 $25.50 $25.56 $24.38 4,838
2021-01-25 $26.10 $26.10 $25.48 $25.68 $24.49 5,477
2021-01-22 $26.15 $26.26 $26.15 $26.18 $24.96 5,951
2021-01-21 $26.45 $26.63 $26.43 $26.63 $25.39 25,564
2021-01-20 $26.22 $26.37 $26.22 $26.37 $25.15 2,414
2021-01-19 $26.24 $26.31 $26.15 $26.28 $25.07 12,321
2021-01-15 $25.96 $25.96 $25.59 $25.83 $24.64 3,893
2021-01-14 $26.11 $26.32 $26.11 $26.32 $25.10 1,032
2021-01-13 $26.09 $26.09 $25.95 $26.01 $24.81 22,164
2021-01-12 $26.05 $26.30 $26.03 $26.30 $25.08 60,797
2021-01-11 $25.79 $26.13 $25.69 $26.07 $24.86 7,237
2021-01-08 $26.78 $26.78 $26.32 $26.58 $25.35 14,904
2021-01-07 $26.18 $26.33 $26.07 $26.25 $25.04 12,110
2021-01-06 $25.71 $25.98 $25.71 $25.86 $24.66 33,265
2021-01-05 $25.27 $25.58 $25.23 $25.40 $24.22 17,681
2021-01-04 $25.63 $25.67 $25.00 $25.13 $23.97 127,145
2020-12-31 $25.39 $25.39 $25.07 $25.09 $23.93 14,578
2020-12-30 $25.27 $25.47 $25.26 $25.33 $24.16 7,746
2020-12-29 $25.14 $25.17 $24.99 $25.03 $23.88 4,748
2020-12-28 $24.94 $24.94 $24.75 $24.85 $23.70 5,262
2020-12-24 $24.70 $24.79 $24.68 $24.79 $23.64 1,342
2020-12-23 $24.44 $24.76 $24.44 $24.75 $23.61 4,606
2020-12-22 $24.20 $24.20 $23.95 $23.99 $22.88 15,821
2020-12-21 $23.83 $24.52 $23.78 $24.38 $23.25 48,370
2020-12-18 $24.61 $24.79 $24.50 $24.54 $23.40 6,184
2020-12-17 $24.36 $24.48 $24.36 $24.44 $23.31 3,119
2020-12-16 $24.10 $24.30 $24.06 $24.30 $23.18 6,539
2020-12-15 $24.00 $24.04 $23.89 $24.04 $22.93 5,843
2020-12-14 $24.00 $24.00 $23.76 $23.84 $22.74 20,227
2020-12-11 $23.95 $23.98 $23.77 $23.98 $22.58 1,281
2020-12-10 $23.86 $24.21 $23.86 $24.17 $22.76 10,919
2020-12-09 $24.18 $24.21 $23.80 $23.87 $22.47 3,277
2020-12-08 $24.08 $24.08 $24.05 $24.05 $22.64 607
2020-12-07 $24.13 $24.13 $23.95 $23.97 $22.57 16,971
2020-12-04 $23.90 $24.08 $23.90 $24.00 $22.60 2,670
2020-12-03 $23.87 $23.94 $23.77 $23.79 $22.40 8,928
2020-12-02 $23.69 $23.89 $23.69 $23.87 $22.48 21,119
2020-12-01 $23.71 $23.95 $23.71 $23.92 $22.53 6,577
2020-11-30 $24.08 $24.08 $23.42 $23.42 $22.05 8,720
2020-11-27 $24.00 $24.18 $24.00 $24.01 $22.61 5,139
2020-11-25 $23.72 $23.95 $23.72 $23.94 $22.54 18,616
2020-11-24 $23.47 $23.79 $23.41 $23.72 $22.33 5,004
2020-11-23 $22.86 $23.03 $22.86 $22.99 $21.65 2,337
2020-11-20 $22.86 $22.88 $22.82 $22.84 $21.50 1,758
2020-11-19 $22.73 $22.76 $22.55 $22.76 $21.43 3,284
2020-11-18 $22.87 $23.00 $22.80 $22.80 $21.47 7,330
2020-11-17 $22.72 $22.82 $22.59 $22.75 $21.41 3,462
2020-11-16 $22.72 $22.80 $22.54 $22.64 $21.32 5,096
2020-11-13 $22.08 $22.10 $22.01 $22.10 $20.81 1,945
2020-11-12 $21.91 $22.00 $21.64 $21.71 $20.44 6,229
2020-11-11 $22.19 $22.24 $22.08 $22.08 $20.78 2,557
2020-11-10 $21.95 $22.04 $21.95 $22.00 $20.71 4,120
2020-11-09 $22.11 $22.17 $21.84 $21.84 $20.56 23,447
2020-11-06 $20.78 $20.81 $20.69 $20.76 $19.55 8,226
2020-11-05 $20.74 $20.74 $20.59 $20.59 $19.39 1,014
2020-11-04 $20.11 $20.33 $20.11 $20.30 $19.11 6,565
2020-11-03 $19.81 $19.99 $19.81 $19.94 $18.77 2,445
2020-11-02 $19.26 $19.43 $19.23 $19.43 $18.29 10,074
2020-10-30 $19.26 $19.27 $19.15 $19.15 $18.03 4,880
2020-10-29 $18.95 $19.32 $18.94 $19.18 $18.06 8,063
2020-10-28 $19.47 $19.47 $19.28 $19.28 $18.16 7,117
2020-10-27 $20.41 $20.41 $20.30 $20.30 $19.11 2,932
2020-10-26 $20.52 $20.61 $20.25 $20.30 $19.11 2,540
2020-10-23 $20.99 $21.03 $20.89 $21.02 $19.79 5,953
2020-10-22 $20.79 $20.82 $20.77 $20.80 $19.58 1,939
2020-10-21 $21.04 $21.04 $20.85 $20.85 $19.63 2,565
2020-10-20 $21.13 $21.14 $21.02 $21.02 $19.79 1,614
2020-10-19 $21.15 $21.16 $20.85 $20.85 $19.63 7,808
2020-10-16 $21.02 $21.02 $20.87 $20.87 $19.64 14,582
2020-10-15 $20.70 $20.98 $20.68 $20.96 $19.73 8,909
2020-10-14 $21.40 $21.40 $21.31 $21.31 $20.06 1,164
2020-10-13 $21.51 $21.51 $21.18 $21.31 $20.06 309,548
2020-10-12 $21.64 $21.70 $21.64 $21.70 $20.43 1,163
2020-10-09 $21.55 $21.64 $21.55 $21.64 $20.37 4,066
2020-10-08 $21.36 $21.48 $21.36 $21.48 $20.23 2,888
2020-10-07 $21.28 $21.28 $21.11 $21.24 $20.00 1,858
2020-10-06 $21.36 $21.36 $21.05 $21.05 $19.82 775
2020-10-05 $21.00 $21.35 $20.89 $21.35 $20.10 6,205
2020-10-02 $20.39 $20.82 $20.39 $20.78 $19.56 15,463
2020-10-01 $20.78 $20.78 $20.52 $20.65 $19.44 231,334
2020-09-30 $20.43 $20.64 $20.43 $20.64 $19.43 4,027
2020-09-29 $20.28 $20.31 $20.16 $20.31 $19.12 2,223
2020-09-28 $20.20 $20.26 $20.12 $20.25 $19.07 19,831
2020-09-25 $19.78 $19.97 $19.66 $19.93 $18.76 6,361
2020-09-24 $19.73 $20.11 $19.67 $19.96 $18.79 3,461
2020-09-23 $20.42 $20.42 $20.00 $20.01 $18.84 3,403
2020-09-22 $20.51 $20.63 $20.30 $20.39 $19.20 5,513
2020-09-21 $20.35 $20.79 $20.19 $20.38 $19.19 36,542
2020-09-18 $21.56 $21.61 $21.43 $21.46 $20.20 5,289
2020-09-17 $21.49 $21.66 $21.49 $21.66 $20.40 1,864
2020-09-16 $21.67 $21.74 $21.59 $21.62 $20.36 8,561
2020-09-15 $21.72 $21.72 $21.57 $21.57 $20.30 5,706
2020-09-14 $21.61 $21.62 $21.37 $21.43 $20.18 145,074
2020-09-11 $21.50 $21.58 $21.36 $21.54 $20.28 4,195
2020-09-10 $21.67 $21.67 $21.16 $21.22 $19.98 10,486
2020-09-09 $21.39 $21.65 $21.34 $21.58 $20.32 6,772
2020-09-08 $21.05 $21.27 $20.95 $20.95 $19.72 32,689
2020-09-04 $21.57 $21.70 $21.27 $21.68 $20.42 25,812
2020-09-03 $21.66 $21.83 $21.29 $21.38 $20.12 30,517
2020-09-02 $22.09 $22.18 $21.91 $22.02 $20.73 17,363
2020-09-01 $22.21 $22.34 $22.18 $22.21 $20.91 9,033
2020-08-31 $22.26 $22.41 $22.21 $22.23 $20.93 8,181
2020-08-28 $22.17 $22.29 $22.14 $22.22 $20.92 20,229
2020-08-27 $22.06 $22.15 $21.88 $22.00 $20.71 37,482
2020-08-26 $22.11 $22.20 $22.03 $22.17 $20.87 3,076
2020-08-25 $22.06 $22.06 $21.90 $21.97 $20.68 4,671
2020-08-24 $21.95 $22.04 $21.89 $21.99 $20.70 15,155
2020-08-21 $21.54 $21.72 $21.38 $21.71 $20.44 20,032
2020-08-20 $21.76 $21.98 $21.70 $21.91 $20.63 29,580
2020-08-19 $22.20 $22.25 $22.04 $22.04 $20.75 1,818
2020-08-18 $22.36 $22.36 $22.15 $22.15 $20.85 3,848
2020-08-17 $22.31 $22.35 $22.24 $22.25 $20.94 13,555
2020-08-14 $22.25 $22.25 $22.11 $22.19 $20.89 13,619
2020-08-13 $22.36 $22.52 $22.15 $22.24 $20.94 382,123
2020-08-12 $22.10 $22.25 $22.10 $22.16 $20.87 6,197
2020-08-11 $21.99 $22.06 $21.73 $21.77 $20.50 27,820
2020-08-10 $21.34 $21.52 $21.34 $21.50 $20.24 4,935
2020-08-07 $21.39 $21.50 $21.39 $21.49 $20.23 32,562
2020-08-06 $21.51 $21.63 $21.41 $21.57 $20.31 8,867
2020-08-05 $21.63 $21.71 $21.47 $21.47 $20.21 7,567
2020-08-04 $20.92 $21.19 $20.81 $21.18 $19.94 52,332
2020-08-03 $20.82 $20.93 $20.69 $20.91 $19.69 17,902
2020-07-31 $20.80 $20.80 $20.43 $20.50 $19.30 53,503
2020-07-30 $20.79 $20.79 $20.37 $20.69 $19.48 26,564
2020-07-29 $20.93 $21.14 $20.93 $21.14 $19.90 5,473
2020-07-28 $20.80 $20.93 $20.79 $20.79 $19.57 6,425
2020-07-27 $20.95 $21.01 $20.89 $20.92 $19.70 9,727
2020-07-24 $20.74 $20.80 $20.61 $20.75 $19.54 9,426
2020-07-23 $21.08 $21.08 $20.64 $20.69 $19.48 18,304
2020-07-22 $21.23 $21.23 $21.04 $21.16 $19.92 20,370
2020-07-21 $21.07 $21.40 $21.07 $21.27 $20.03 83,081
2020-07-20 $20.82 $21.01 $20.75 $21.01 $19.78 8,598
2020-07-17 $20.69 $20.75 $20.67 $20.74 $19.53 10,129
2020-07-16 $20.65 $20.65 $20.54 $20.56 $19.36 5,184
2020-07-15 $20.48 $20.68 $20.45 $20.57 $19.37 8,995
2020-07-14 $19.97 $20.31 $19.85 $20.31 $19.12 691,300
2020-07-13 $19.96 $20.01 $19.63 $19.63 $18.48 112,022
2020-07-10 $19.31 $19.40 $19.20 $19.33 $18.20 46,900
2020-07-09 $19.52 $19.52 $19.02 $19.19 $18.07 21,900
2020-07-08 $19.38 $19.71 $19.38 $19.71 $18.56 6,412
2020-07-07 $19.43 $19.52 $19.20 $19.20 $18.08 9,079
2020-07-06 $19.56 $19.67 $19.53 $19.62 $18.47 6,069
2020-07-02 $19.30 $19.47 $19.18 $19.18 $18.06 12,031
2020-07-01 $18.88 $19.14 $18.88 $19.07 $17.95 136,957
2020-06-30 $18.62 $18.98 $18.62 $18.98 $17.87 5,753
2020-06-29 $18.77 $18.82 $18.71 $18.78 $17.68 1,503
2020-06-26 $18.77 $18.77 $18.46 $18.51 $17.43 5,899
2020-06-25 $18.52 $18.97 $18.52 $18.97 $17.86 24,084
2020-06-24 $19.20 $19.20 $18.71 $18.80 $17.70 14,674
2020-06-23 $19.50 $19.50 $19.31 $19.31 $18.18 3,272
2020-06-22 $19.11 $19.23 $19.00 $19.17 $18.05 3,849
2020-06-19 $19.48 $19.48 $18.91 $18.95 $17.84 8,086
2020-06-18 $19.35 $19.56 $19.34 $19.47 $18.33 4,824
2020-06-17 $19.55 $19.64 $19.53 $19.53 $18.39 1,600
2020-06-16 $19.71 $19.71 $19.35 $19.39 $18.26 3,327
2020-06-15 $18.84 $19.43 $18.56 $19.42 $18.28 4,434
2020-06-12 $19.84 $19.84 $19.39 $19.60 $18.18 6,365
2020-06-11 $20.00 $20.13 $19.14 $19.20 $17.81 37,037
2020-06-10 $20.89 $21.13 $20.79 $20.93 $19.42 2,083
2020-06-09 $20.90 $21.05 $20.62 $21.00 $19.48 8,998
2020-06-08 $21.44 $21.61 $21.28 $21.60 $20.04 13,960
2020-06-05 $21.17 $21.29 $21.12 $21.12 $19.59 27,706
2020-06-04 $20.50 $20.67 $20.50 $20.54 $19.05 24,070
2020-06-03 $20.20 $20.54 $20.06 $20.52 $19.03 17,602
2020-06-02 $19.58 $19.78 $19.58 $19.76 $18.33 5,867
2020-06-01 $18.97 $19.50 $18.97 $19.49 $18.08 40,797
2020-05-29 $18.94 $19.04 $18.82 $19.02 $17.64 2,280
2020-05-28 $19.03 $19.03 $19.03 $19.03 $17.65 76
2020-05-27 $18.99 $19.01 $18.74 $18.96 $17.59 5,625
2020-05-26 $18.68 $18.83 $18.58 $18.79 $17.43 9,391
2020-05-22 $18.19 $18.19 $17.92 $18.03 $16.72 1,800
2020-05-21 $18.65 $18.68 $18.28 $18.33 $17.00 7,022
2020-05-20 $18.26 $18.50 $18.26 $18.50 $17.16 56,689
2020-05-19 $18.09 $18.21 $18.04 $18.04 $16.73 6,100
2020-05-18 $17.59 $18.00 $17.59 $17.97 $16.67 11,897
2020-05-15 $16.91 $16.99 $16.91 $16.99 $15.76 842
2020-05-14 $16.82 $17.10 $16.64 $17.10 $15.86 3,813
2020-05-13 $17.40 $17.42 $17.03 $17.09 $15.85 2,200
2020-05-12 $17.43 $17.57 $17.39 $17.39 $16.13 6,050
2020-05-11 $17.40 $17.40 $17.30 $17.34 $16.08 4,900
2020-05-08 $17.43 $17.57 $17.43 $17.56 $16.29 2,220
2020-05-07 $17.04 $17.26 $17.04 $17.14 $15.90 2,600
2020-05-06 $17.04 $17.04 $16.82 $16.82 $15.60 400
2020-05-05 $17.17 $17.23 $17.10 $17.10 $15.86 3,262
2020-05-04 $16.86 $17.04 $16.84 $17.04 $15.81 18,115
2020-05-01 $17.20 $17.20 $16.94 $16.97 $15.74 14,000
2020-04-30 $17.64 $17.64 $17.52 $17.59 $16.32 3,348
2020-04-29 $17.35 $17.57 $17.35 $17.57 $16.30 6,200
2020-04-28 $16.96 $17.01 $16.88 $16.93 $15.70 16,495
2020-04-27 $16.47 $16.65 $16.47 $16.65 $15.44 4,800
2020-04-24 $16.33 $16.37 $16.18 $16.37 $15.19 4,769
2020-04-23 $16.52 $16.52 $16.14 $16.26 $15.08 13,409
2020-04-22 $16.09 $16.11 $16.02 $16.11 $14.94 3,300
2020-04-21 $15.87 $16.04 $15.85 $15.91 $14.76 5,907
2020-04-20 $16.58 $16.83 $16.42 $16.49 $15.30 7,466
2020-04-17 $16.81 $17.08 $16.81 $17.08 $15.84 12,830
2020-04-16 $16.50 $16.50 $16.18 $16.24 $15.06 9,944
2020-04-15 $16.43 $16.49 $16.33 $16.43 $15.24 15,154
2020-04-14 $17.07 $17.07 $16.84 $16.85 $15.63 416,976
2020-04-13 $17.02 $17.06 $16.92 $16.99 $15.76 1,622
2020-04-09 $17.43 $17.43 $16.96 $17.15 $15.91 33,790
2020-04-08 $16.89 $17.05 $16.75 $17.05 $15.82 2,594
2020-04-07 $17.10 $17.26 $16.86 $16.87 $15.65 12,623
2020-04-06 $16.13 $16.49 $16.13 $16.49 $15.30 4,156
2020-04-03 $16.04 $16.04 $15.59 $15.78 $14.64 3,600
2020-04-02 $16.01 $16.41 $15.76 $16.24 $15.06 1,565
2020-04-01 $16.03 $16.24 $15.74 $15.77 $14.63 37,047
2020-03-31 $15.87 $15.96 $15.59 $15.71 $14.57 7,042
2020-03-30 $15.02 $15.48 $15.02 $15.48 $14.36 4,583
2020-03-27 $14.78 $15.15 $14.57 $14.73 $13.66 36,206
2020-03-26 $15.19 $15.78 $15.19 $15.78 $14.64 18,000
2020-03-25 $14.41 $15.25 $14.41 $15.16 $14.06 12,100
2020-03-24 $14.48 $14.48 $14.08 $14.38 $13.34 17,700
2020-03-23 $13.48 $13.53 $13.16 $13.16 $12.21 107,931
2020-03-20 $14.12 $14.21 $13.15 $13.23 $12.27 36,158
2020-03-19 $13.30 $14.21 $13.27 $14.12 $13.10 15,345
2020-03-18 $13.81 $13.91 $12.73 $13.08 $12.13 24,500
2020-03-17 $14.34 $14.70 $14.10 $14.48 $13.43 8,327
2020-03-16 $14.07 $14.86 $14.05 $14.28 $13.25 10,665
2020-03-13 $16.16 $16.52 $15.62 $16.52 $15.32 12,471
2020-03-12 $15.22 $15.73 $14.54 $14.67 $13.61 290,021
2020-03-11 $17.82 $17.82 $17.05 $17.18 $15.94 15,253
2020-03-10 $18.68 $18.68 $18.16 $18.63 $17.28 14,911
2020-03-09 $18.06 $18.59 $17.88 $18.07 $16.76 19,477
2020-03-06 $20.64 $20.64 $20.39 $20.39 $18.91 2,800
2020-03-05 $21.36 $21.36 $21.04 $21.04 $19.52 8,076
2020-03-04 $21.80 $22.12 $21.80 $22.06 $20.46 3,400
2020-03-03 $21.81 $22.06 $21.54 $21.54 $19.98 8,490
2020-03-02 $21.17 $21.58 $21.08 $21.58 $20.02 66,066
2020-02-28 $20.70 $21.02 $20.54 $21.02 $19.50 15,674
2020-02-27 $21.22 $21.59 $21.15 $21.15 $19.62 5,482
2020-02-26 $22.08 $22.12 $22.08 $22.08 $20.48 2,100
2020-02-25 $22.69 $22.69 $22.24 $22.25 $20.64 21,070
2020-02-24 $22.66 $22.97 $22.66 $22.70 $21.06 5,526
2020-02-21 $23.84 $23.87 $23.82 $23.82 $22.10 6,800
2020-02-20 $23.85 $23.87 $23.76 $23.79 $22.07 2,501
2020-02-19 $23.80 $23.82 $23.78 $23.78 $22.06 5,700
2020-02-18 $23.43 $23.48 $23.43 $23.45 $21.75 4,331
2020-02-14 $23.71 $23.71 $23.59 $23.68 $21.97 11,624
2020-02-13 $23.45 $23.70 $23.45 $23.70 $21.98 239,900
2020-02-12 $23.80 $23.86 $23.80 $23.86 $22.13 2,273
2020-02-11 $23.66 $23.67 $23.60 $23.61 $21.90 4,435
2020-02-10 $23.19 $23.27 $23.14 $23.27 $21.59 3,683
2020-02-07 $23.44 $23.63 $23.37 $23.41 $21.72 3,876
2020-02-06 $23.93 $23.95 $23.91 $23.94 $22.21 1,612
2020-02-05 $23.93 $23.93 $23.84 $23.91 $22.17 1,967
2020-02-04 $23.46 $23.53 $23.44 $23.48 $21.78 6,783
2020-02-03 $23.36 $23.40 $23.19 $23.22 $21.54 42,385
2020-01-31 $23.47 $23.47 $23.30 $23.35 $21.66 13,496
2020-01-30 $23.51 $23.69 $23.46 $23.69 $21.97 3,900
2020-01-29 $23.97 $24.11 $23.85 $23.85 $22.12 3,027
2020-01-28 $23.97 $24.04 $23.97 $23.98 $22.24 2,000
2020-01-27 $23.88 $23.92 $23.79 $23.83 $22.11 1,583
2020-01-24 $24.55 $24.56 $24.42 $24.42 $22.65 2,847
2020-01-23 $24.49 $24.57 $24.39 $24.54 $22.76 1,877
2020-01-22 $24.88 $24.88 $24.83 $24.83 $23.03 5,545
2020-01-21 $24.98 $24.98 $24.84 $24.84 $23.04 1,968
2020-01-17 $25.20 $25.24 $25.15 $25.24 $23.41 22,610
2020-01-16 $25.00 $25.03 $25.00 $25.02 $23.21 1,483
2020-01-15 $25.12 $25.12 $25.04 $25.05 $23.24 2,000
2020-01-14 $24.99 $25.12 $24.99 $25.06 $23.25 20,034
2020-01-13 $25.05 $25.15 $25.05 $25.15 $23.33 1,992
2020-01-10 $25.08 $25.08 $24.99 $24.99 $23.18 3,001
2020-01-09 $25.07 $25.09 $25.01 $25.06 $23.25 7,073
2020-01-08 $25.12 $25.19 $25.12 $25.14 $23.32 872
2020-01-07 $25.16 $25.17 $25.06 $25.11 $23.29 3,900
2020-01-06 $25.31 $25.41 $25.23 $25.41 $23.57 9,676
2020-01-03 $25.38 $25.42 $25.35 $25.35 $23.52 1,091
2020-01-02 $25.37 $25.48 $25.37 $25.48 $23.64 2,241
2019-12-31 $25.10 $25.17 $25.03 $25.16 $23.34 15,861
2019-12-30 $25.20 $25.23 $25.02 $25.02 $23.21 9,554
2019-12-27 $25.09 $25.16 $25.09 $25.15 $23.33 1,700
2019-12-26 $24.91 $25.07 $24.91 $25.05 $23.24 2,828
2019-12-24 $24.86 $24.91 $24.86 $24.89 $23.09 2,900
2019-12-23 $24.84 $24.84 $24.84 $24.84 $23.04 1,421
2019-12-20 $24.57 $24.68 $24.57 $24.64 $22.86 2,175
2019-12-19 $24.31 $24.48 $24.31 $24.45 $22.68 2,937
2019-12-18 $24.15 $24.21 $24.11 $24.15 $22.40 12,393
2019-12-17 $24.05 $24.10 $24.01 $24.01 $22.27 7,288
2019-12-16 $24.16 $24.26 $24.16 $24.19 $22.44 2,752
2019-12-13 $24.05 $24.12 $23.96 $24.12 $22.25 21,027
2019-12-12 $23.83 $23.91 $23.74 $23.91 $22.06 11,800
2019-12-11 $23.55 $23.65 $23.55 $23.65 $21.82 3,620
2019-12-10 $23.61 $23.64 $23.50 $23.58 $21.75 7,367
2019-12-09 $23.74 $23.74 $23.66 $23.70 $21.87 3,524
2019-12-06 $23.70 $23.78 $23.70 $23.73 $21.89 7,203
2019-12-05 $23.45 $23.48 $23.42 $23.46 $21.64 6,256
2019-12-04 $23.35 $23.47 $23.35 $23.47 $21.65 21,189
2019-12-03 $23.07 $23.08 $23.03 $23.08 $21.29 2,728
2019-12-02 $23.41 $23.42 $23.18 $23.18 $21.39 84,310
2019-11-29 $23.51 $23.52 $23.38 $23.38 $21.57 8,400
2019-11-27 $23.74 $23.85 $23.74 $23.85 $22.00 743
2019-11-26 $23.79 $23.86 $23.78 $23.80 $21.96 13,553
2019-11-25 $23.79 $23.83 $23.79 $23.83 $21.99 1,980
2019-11-22 $23.80 $23.80 $23.74 $23.75 $21.91 3,511
2019-11-21 $23.52 $23.61 $23.52 $23.61 $21.78 1,596
2019-11-20 $23.50 $23.64 $23.49 $23.57 $21.75 14,190
2019-11-19 $23.65 $23.67 $23.58 $23.62 $21.79 4,300
2019-11-18 $23.62 $23.77 $23.62 $23.72 $21.88 8,708
2019-11-15 $23.78 $23.84 $23.75 $23.78 $21.94 3,700
2019-11-14 $23.60 $23.65 $23.60 $23.65 $21.82 3,200
2019-11-13 $23.60 $23.78 $23.60 $23.71 $21.87 331,315
2019-11-12 $23.90 $23.92 $23.84 $23.84 $21.99 1,500
2019-11-11 $23.89 $24.00 $23.89 $23.99 $22.13 5,119
2019-11-08 $23.95 $24.03 $23.93 $24.02 $22.16 2,138
2019-11-07 $24.08 $24.12 $24.03 $24.03 $22.17 1,762
2019-11-06 $23.76 $23.78 $23.64 $23.65 $21.82 1,648
2019-11-05 $23.69 $23.75 $23.62 $23.66 $21.83 3,592
2019-11-04 $23.83 $23.85 $23.73 $23.73 $21.89 5,037
2019-11-01 $23.64 $23.84 $23.64 $23.84 $21.99 16,800
2019-10-31 $23.46 $23.46 $23.25 $23.30 $21.50 1,900
2019-10-30 $23.52 $23.59 $23.47 $23.59 $21.76 984
2019-10-29 $23.42 $23.62 $23.38 $23.62 $21.79 4,325
2019-10-28 $23.66 $23.67 $23.64 $23.64 $21.81 2,326
2019-10-25 $23.56 $23.64 $23.56 $23.64 $21.81 400
2019-10-24 $23.86 $23.86 $23.77 $23.77 $21.93 204
2019-10-23 $23.35 $23.55 $23.35 $23.55 $21.73 1,900
2019-10-22 $23.60 $23.65 $23.55 $23.55 $21.73 1,616
2019-10-21 $23.63 $23.63 $23.62 $23.62 $21.79 653
2019-10-18 $23.32 $23.40 $23.32 $23.40 $21.59 3,098
2019-10-17 $23.24 $23.25 $23.21 $23.25 $21.45 1,200
2019-10-16 $23.03 $23.19 $23.03 $23.19 $21.39 2,427
2019-10-15 $23.06 $23.27 $22.99 $23.20 $21.40 10,050
2019-10-14 $23.04 $23.04 $23.00 $23.01 $21.23 6,400
2019-10-11 $23.37 $23.52 $23.27 $23.29 $21.49 349,257
2019-10-10 $22.91 $23.07 $22.91 $23.07 $21.28 2,362
2019-10-09 $22.84 $22.85 $22.80 $22.82 $21.05 1,060
2019-10-08 $22.82 $22.87 $22.76 $22.77 $21.01 3,316
2019-10-07 $23.24 $23.27 $23.13 $23.13 $21.34 800
2019-10-04 $22.86 $22.92 $22.86 $22.92 $21.15 4,300
2019-10-03 $22.43 $22.65 $22.43 $22.57 $20.82 2,089
2019-10-02 $22.77 $22.77 $22.46 $22.51 $20.77 4,500
2019-10-01 $23.27 $23.27 $23.05 $23.07 $21.28 17,700
2019-09-30 $23.36 $23.36 $23.28 $23.28 $21.48 2,032
2019-09-27 $23.23 $23.25 $23.21 $23.21 $21.41 1,400
2019-09-26 $23.26 $23.26 $23.14 $23.25 $21.45 1,415
2019-09-25 $23.35 $23.41 $23.25 $23.41 $21.60 2,319
2019-09-24 $23.70 $23.70 $23.54 $23.54 $21.72 7,600
2019-09-23 $23.71 $23.77 $23.71 $23.75 $21.91 1,100
2019-09-20 $23.97 $23.97 $23.78 $23.78 $21.94 9,967
2019-09-19 $24.07 $24.13 $23.92 $23.92 $22.07 13,972
2019-09-18 $23.97 $24.09 $23.97 $24.05 $22.19 2,265
2019-09-17 $23.88 $23.92 $23.81 $23.91 $22.06 8,100
2019-09-16 $24.00 $24.11 $23.80 $24.10 $22.23 4,000
2019-09-13 $23.70 $23.73 $23.58 $23.58 $21.75 9,763
2019-09-12 $23.32 $23.60 $23.31 $23.55 $21.73 4,640
2019-09-11 $23.51 $23.57 $23.51 $23.57 $21.75 3,000
2019-09-10 $23.37 $23.37 $23.25 $23.25 $21.45 558
2019-09-09 $23.27 $23.28 $23.23 $23.27 $21.47 1,906
2019-09-06 $23.12 $23.20 $23.12 $23.12 $21.33 4,584
2019-09-05 $23.30 $23.34 $23.19 $23.22 $21.42 1,959
2019-09-04 $22.64 $22.75 $22.64 $22.75 $20.99 816
2019-09-03 $22.36 $22.45 $22.31 $22.44 $20.70 3,982
2019-08-30 $22.63 $22.63 $22.50 $22.52 $20.78 19,100
2019-08-29 $22.40 $22.42 $22.40 $22.42 $20.68 1,661
2019-08-28 $22.22 $22.33 $22.22 $22.33 $20.60 1,616
2019-08-27 $22.27 $22.29 $22.22 $22.29 $20.56 749
2019-08-26 $22.32 $22.32 $22.24 $22.25 $20.53 927
2019-08-23 $22.23 $22.31 $22.12 $22.12 $20.41 1,531
2019-08-22 $22.50 $22.53 $22.45 $22.49 $20.75 10,472
2019-08-21 $22.74 $22.74 $22.56 $22.60 $20.85 2,608
2019-08-20 $22.36 $22.42 $22.29 $22.35 $20.62 8,335
2019-08-19 $22.51 $22.51 $22.46 $22.46 $20.72 2,920
2019-08-16 $21.85 $22.10 $21.85 $22.10 $20.39 835
2019-08-15 $21.89 $21.89 $21.72 $21.79 $20.10 4,307
2019-08-14 $22.11 $22.11 $21.87 $21.87 $20.18 105,930
2019-08-13 $22.45 $22.87 $22.43 $22.84 $21.07 126,018
2019-08-12 $22.51 $22.53 $22.41 $22.42 $20.68 26,203
2019-08-09 $22.74 $22.79 $22.67 $22.72 $20.96 15,913
2019-08-08 $22.75 $22.78 $22.72 $22.72 $20.96 2,520
2019-08-07 $22.26 $22.42 $22.18 $22.42 $20.68 15,090
2019-08-06 $22.75 $22.75 $22.54 $22.62 $20.87 3,050
2019-08-05 $22.58 $22.58 $22.36 $22.39 $20.66 16,969
2019-08-02 $23.07 $23.07 $22.95 $23.01 $21.23 2,329
2019-08-01 $23.49 $23.55 $23.14 $23.14 $21.35 3,868
2019-07-31 $23.52 $23.52 $23.19 $23.29 $21.49 4,959
2019-07-30 $23.52 $23.56 $23.47 $23.51 $21.69 1,862
2019-07-29 $24.00 $24.00 $23.96 $23.96 $22.11 839
2019-07-26 $24.10 $24.10 $24.01 $24.03 $22.17 2,798
2019-07-25 $24.12 $24.20 $24.02 $24.02 $22.16 2,504
2019-07-24 $24.35 $24.35 $24.35 $24.35 $22.46 960
2019-07-23 $24.35 $24.35 $24.35 $24.35 $22.46 331
2019-07-22 $24.28 $24.37 $24.28 $24.37 $22.48 598
2019-07-19 $24.29 $24.34 $24.29 $24.31 $22.43 2,030
2019-07-18 $24.26 $24.39 $24.17 $24.38 $22.49 21,777
2019-07-17 $24.53 $24.53 $24.38 $24.38 $22.49 14,169
2019-07-16 $24.69 $24.74 $24.49 $24.57 $22.67 2,942
2019-07-15 $24.87 $24.91 $24.87 $24.91 $22.98 1,017
2019-07-12 $24.93 $25.02 $24.93 $24.95 $23.02 80,486
2019-07-11 $24.96 $25.01 $24.93 $24.95 $23.02 1,852
2019-07-10 $24.80 $24.88 $24.80 $24.84 $22.92 5,076
2019-07-09 $24.74 $24.74 $24.74 $24.74 $22.82 3,375
2019-07-08 $24.85 $24.97 $24.85 $24.90 $22.97 14,776
2019-07-05 $24.84 $24.91 $24.78 $24.88 $22.95 1,734
2019-07-03 $24.72 $24.96 $24.72 $24.96 $23.03 16,736
2019-07-02 $24.78 $24.78 $24.72 $24.72 $22.81 352
2019-07-01 $24.92 $24.92 $24.65 $24.67 $22.76 22,802
2019-06-28 $24.47 $24.51 $24.38 $24.38 $22.49 8,899
2019-06-27 $24.55 $24.55 $24.44 $24.44 $22.55 4,410
2019-06-26 $24.44 $24.57 $24.44 $24.48 $22.58 4,526
2019-06-25 $24.45 $24.45 $24.27 $24.27 $22.39 7,490
2019-06-24 $24.73 $24.77 $24.61 $24.62 $22.71 4,831
2019-06-21 $24.56 $24.67 $24.52 $24.64 $22.73 6,374
2019-06-20 $24.50 $24.51 $24.42 $24.51 $22.61 10,413
2019-06-19 $23.90 $23.99 $23.90 $23.97 $22.11 3,001
2019-06-18 $23.83 $23.86 $23.83 $23.86 $22.01 940
2019-06-17 $23.68 $23.82 $23.66 $23.66 $21.83 1,220
2019-06-14 $24.44 $24.48 $24.42 $24.44 $21.94 613
2019-06-13 $24.53 $24.54 $24.41 $24.42 $21.92 197,460
2019-06-12 $24.83 $24.83 $24.49 $24.51 $22.00 1,220
2019-06-11 $25.11 $25.14 $24.98 $24.98 $22.42 3,513
2019-06-10 $24.93 $24.95 $24.82 $24.84 $22.30 8,730
2019-06-07 $24.74 $24.98 $24.74 $24.91 $22.36 5,117
2019-06-06 $24.53 $24.61 $24.53 $24.61 $22.09 510
2019-06-05 $24.63 $24.63 $24.40 $24.40 $21.90 4,251
2019-06-04 $24.53 $24.62 $24.38 $24.57 $22.05 8,251
2019-06-03 $24.30 $24.48 $24.30 $24.42 $21.92 11,075
2019-05-31 $23.99 $24.22 $23.99 $24.18 $21.70 4,795
2019-05-30 $24.23 $24.30 $24.17 $24.20 $21.72 12,185
2019-05-29 $24.33 $24.33 $24.05 $24.23 $21.75 1,569
2019-05-28 $24.83 $24.84 $24.65 $24.65 $22.13 1,419
2019-05-24 $24.99 $25.06 $24.88 $25.01 $22.45 3,543
2019-05-23 $24.70 $24.72 $24.60 $24.60 $22.08 3,174
2019-05-22 $25.16 $25.18 $25.15 $25.17 $22.59 1,988
2019-05-21 $25.17 $25.29 $25.09 $25.25 $22.66 1,264
2019-05-20 $24.87 $25.07 $24.87 $24.95 $22.39 10,154
2019-05-17 $24.95 $25.02 $24.89 $24.89 $22.34 468
2019-05-16 $25.12 $25.13 $25.09 $25.13 $22.56 1,394
2019-05-15 $24.50 $24.85 $24.47 $24.80 $22.26 10,025
2019-05-14 $24.48 $24.73 $24.45 $24.63 $22.11 9,828
2019-05-13 $24.58 $24.58 $24.43 $24.46 $21.95 93,187
2019-05-10 $24.55 $25.00 $24.53 $24.98 $22.42 18,954
2019-05-09 $24.42 $24.53 $24.29 $24.53 $22.02 7,664
2019-05-08 $24.68 $24.86 $24.68 $24.72 $22.19 2,325
2019-05-07 $24.77 $24.77 $24.56 $24.60 $22.08 21,223
2019-05-06 $24.91 $25.05 $24.91 $25.05 $22.48 22,313
2019-05-03 $25.17 $25.28 $25.17 $25.25 $22.66 8,354
2019-05-02 $25.00 $25.02 $24.80 $24.80 $22.26 10,183
2019-05-01 $25.59 $25.63 $25.32 $25.32 $22.73 19,000
2019-04-30 $25.56 $25.66 $25.55 $25.66 $23.03 6,359
2019-04-29 $25.44 $25.60 $25.44 $25.56 $22.94 1,895
2019-04-26 $25.46 $25.53 $25.46 $25.49 $22.88 10,237
2019-04-25 $25.72 $25.72 $25.61 $25.67 $23.04 1,947
2019-04-24 $26.06 $26.06 $25.89 $25.89 $23.24 160
2019-04-23 $26.21 $26.22 $26.07 $26.22 $23.53 3,576
2019-04-22 $26.32 $26.40 $26.31 $26.38 $23.68 2,297
2019-04-18 $26.28 $26.28 $26.12 $26.23 $23.54 23,033
2019-04-17 $26.35 $26.35 $26.24 $26.24 $23.55 7,180
2019-04-16 $26.23 $26.25 $26.17 $26.20 $23.52 9,846
2019-04-15 $26.20 $26.23 $26.13 $26.18 $23.50 7,270
2019-04-12 $26.06 $26.12 $26.03 $26.03 $23.36 53,337
2019-04-11 $25.90 $26.00 $25.86 $25.99 $23.33 309,217
2019-04-10 $25.86 $26.07 $25.83 $26.02 $23.35 9,664
2019-04-09 $25.80 $25.80 $25.69 $25.69 $23.06 2,358
2019-04-08 $25.98 $26.02 $25.96 $25.96 $23.30 4,634
2019-04-05 $25.63 $25.72 $25.63 $25.72 $23.09 2,306
2019-04-04 $25.54 $25.57 $25.54 $25.56 $22.94 854
2019-04-03 $25.67 $25.89 $25.67 $25.71 $23.08 4,806
2019-04-02 $25.47 $25.47 $25.42 $25.45 $22.84 8,951
2019-04-01 $25.28 $25.43 $25.28 $25.41 $22.81 31,190
2019-03-29 $25.31 $25.31 $24.94 $25.08 $22.51 4,399
2019-03-28 $25.06 $25.06 $24.99 $25.06 $22.49 1,542
2019-03-27 $24.97 $25.08 $24.92 $25.00 $22.44 173,307
2019-03-26 $25.41 $25.45 $25.34 $25.34 $22.74 6,686
2019-03-25 $25.33 $25.34 $25.26 $25.29 $22.70 5,585
2019-03-22 $25.56 $25.56 $25.37 $25.39 $22.79 3,727
2019-03-21 $26.20 $26.25 $26.12 $26.25 $23.56 1,000
2019-03-20 $25.87 $26.08 $25.82 $26.05 $23.38 10,331
2019-03-19 $26.13 $26.13 $25.91 $25.98 $23.32 4,372
2019-03-18 $25.89 $25.92 $25.86 $25.86 $23.21 4,352
2019-03-15 $25.59 $25.76 $25.59 $25.69 $23.06 11,731
2019-03-14 $25.65 $25.68 $25.56 $25.66 $23.03 4,929
2019-03-13 $25.25 $25.47 $25.25 $25.42 $22.82 34,867
2019-03-12 $25.02 $25.06 $24.98 $25.05 $22.48 1,131
2019-03-11 $24.76 $24.92 $24.68 $24.85 $22.30 35,401
2019-03-08 $24.51 $24.66 $24.51 $24.62 $22.10 1,062
2019-03-07 $25.07 $25.07 $24.57 $24.67 $22.14 24,792
2019-03-06 $25.13 $25.21 $25.10 $25.13 $22.56 10,984
2019-03-05 $25.07 $25.18 $25.02 $25.11 $22.54 38,296
2019-03-04 $25.08 $25.08 $24.96 $25.01 $22.45 2,236
2019-03-01 $25.24 $25.33 $25.18 $25.19 $22.61 79,406
2019-02-28 $25.36 $25.37 $25.29 $25.29 $22.70 8,852
2019-02-27 $25.54 $25.71 $25.43 $25.47 $22.86 3,260
2019-02-26 $25.40 $25.49 $25.37 $25.44 $22.83 17,091
2019-02-25 $25.45 $25.45 $25.34 $25.35 $22.75 1,404
2019-02-22 $25.24 $25.27 $25.24 $25.26 $22.67 2,848
2019-02-21 $25.02 $25.06 $25.02 $25.05 $22.48 1,957
2019-02-20 $25.03 $25.20 $24.96 $25.10 $22.53 1,976
2019-02-19 $25.21 $25.23 $25.17 $25.23 $22.65 878
2019-02-15 $25.04 $25.04 $24.91 $24.97 $22.41 62,683
2019-02-14 $24.62 $24.72 $24.51 $24.66 $22.13 43,301
2019-02-13 $24.88 $24.96 $24.74 $24.75 $22.21 34,542
2019-02-12 $24.42 $24.55 $24.42 $24.55 $22.04 1,790
2019-02-11 $24.02 $24.15 $24.02 $24.07 $21.60 7,560
2019-02-08 $24.23 $24.40 $24.19 $24.26 $21.78 29,704
2019-02-07 $24.78 $24.78 $24.54 $24.54 $22.03 2,456
2019-02-06 $24.89 $24.97 $24.89 $24.91 $22.36 2,999
2019-02-05 $25.12 $25.22 $25.04 $25.21 $22.63 41,955
2019-02-04 $24.85 $24.97 $24.66 $24.97 $22.41 39,024
2019-02-01 $24.83 $24.87 $24.77 $24.87 $22.32 16,124
2019-01-31 $24.82 $24.90 $24.81 $24.90 $22.35 1,320
2019-01-30 $24.56 $24.88 $24.53 $24.88 $22.33 3,623
2019-01-29 $24.47 $24.58 $24.42 $24.52 $22.01 4,858
2019-01-28 $24.32 $24.38 $24.31 $24.36 $21.86 1,438
2019-01-25 $24.53 $24.69 $24.52 $24.62 $22.10 15,698
2019-01-24 $24.41 $24.65 $24.41 $24.61 $22.09 39,668
2019-01-23 $24.60 $24.60 $24.37 $24.54 $22.03 28,631
2019-01-22 $24.75 $24.75 $24.60 $24.60 $22.08 52,984
2019-01-18 $24.92 $25.05 $24.81 $25.00 $22.44 75,619
2019-01-17 $24.54 $24.69 $24.54 $24.66 $22.13 29,867
2019-01-16 $24.71 $24.72 $24.65 $24.65 $22.13 1,375
2019-01-15 $24.66 $24.69 $24.58 $24.65 $22.13 12,430
2019-01-14 $24.54 $24.69 $24.29 $24.66 $22.13 156,731
2019-01-11 $24.83 $24.83 $24.65 $24.65 $22.13 110,916
2019-01-10 $24.78 $24.93 $24.78 $24.93 $22.38 153
2019-01-09 $24.80 $25.00 $24.78 $24.96 $22.40 2,194
2019-01-08 $24.47 $24.50 $24.42 $24.49 $21.98 2,099
2019-01-07 $24.26 $24.49 $24.26 $24.44 $21.94 2,069
2019-01-04 $23.80 $24.13 $23.80 $24.13 $21.66 3,276
2019-01-03 $23.20 $23.25 $23.13 $23.22 $20.84 2,940
2019-01-02 $23.00 $23.27 $23.00 $23.17 $20.79 6,923
2018-12-31 $23.47 $23.47 $22.61 $23.06 $20.69 6,105
2018-12-28 $23.09 $23.09 $22.86 $22.89 $20.54 3,597
2018-12-27 $22.38 $22.55 $22.20 $22.55 $20.24 6,120
2018-12-26 $22.33 $22.99 $22.20 $22.98 $20.63 4,738
2018-12-24 $22.66 $22.75 $22.37 $22.37 $20.08 16,861
2018-12-21 $23.04 $23.13 $22.65 $22.83 $20.49 12,256
2018-12-20 $23.30 $23.30 $23.00 $23.00 $20.64 2,236
2018-12-19 $23.74 $23.86 $23.43 $23.45 $21.05 5,203
2018-12-18 $23.49 $23.57 $23.31 $23.32 $20.93 19,106
2018-12-17 $24.06 $24.08 $23.83 $23.89 $21.31 27,647
2018-12-14 $24.32 $24.34 $24.06 $24.11 $21.51 9,992
2018-12-13 $24.55 $24.70 $24.55 $24.70 $22.03 4,340
2018-12-12 $24.95 $24.99 $24.76 $24.76 $22.09 33,359
2018-12-11 $24.62 $24.62 $24.24 $24.40 $21.77 11,157
2018-12-10 $24.44 $24.53 $24.18 $24.27 $21.65 14,958
2018-12-07 $25.14 $25.17 $24.76 $24.85 $22.17 9,349
2018-12-06 $24.68 $24.79 $24.35 $24.55 $21.90 5,427
2018-12-04 $25.93 $25.93 $25.45 $25.59 $22.83 7,008
2018-12-03 $25.84 $26.00 $25.73 $25.73 $22.95 38,934
2018-11-30 $25.22 $25.27 $25.12 $25.20 $22.48 22,630
2018-11-29 $25.41 $25.45 $25.35 $25.45 $22.70 2,527
2018-11-28 $25.11 $25.32 $25.11 $25.30 $22.57 3,276
2018-11-27 $25.00 $25.08 $24.97 $25.03 $22.33 5,561
2018-11-26 $25.03 $25.11 $24.87 $24.98 $22.28 12,968
2018-11-23 $24.45 $24.58 $24.45 $24.58 $21.93 3,225
2018-11-21 $25.32 $25.32 $25.24 $25.31 $22.58 3,256
2018-11-20 $24.95 $24.97 $24.61 $24.68 $22.02 22,482
2018-11-19 $25.65 $25.74 $25.61 $25.74 $22.96 8,201
2018-11-16 $26.05 $26.17 $25.98 $26.07 $23.26 31,592
2018-11-15 $25.66 $25.98 $25.65 $25.87 $23.08 8,750
2018-11-14 $25.92 $25.94 $25.59 $25.78 $23.00 37,901
2018-11-13 $26.20 $26.35 $25.88 $25.88 $23.09 19,452
2018-11-12 $26.50 $26.51 $26.19 $26.19 $23.36 109,859
2018-11-09 $26.51 $26.77 $26.51 $26.77 $23.88 40,862
2018-11-08 $27.29 $27.29 $26.95 $26.95 $24.04 53,059
2018-11-07 $27.38 $27.42 $27.22 $27.29 $24.34 18,348
2018-11-06 $26.99 $27.12 $26.89 $27.05 $24.13 10,659
2018-11-05 $27.25 $27.30 $27.12 $27.28 $24.34 24,806
2018-11-02 $27.16 $27.26 $26.95 $26.99 $24.08 11,428
2018-11-01 $26.85 $27.12 $26.82 $26.82 $23.93 217,439
2018-10-31 $26.64 $26.83 $26.59 $26.59 $23.72 16,551
2018-10-30 $26.26 $26.30 $26.15 $26.30 $23.46 8,589
2018-10-29 $26.64 $26.64 $26.21 $26.23 $23.40 4,865
2018-10-26 $26.15 $26.57 $26.08 $26.38 $23.53 13,130
2018-10-25 $26.51 $26.74 $26.51 $26.64 $23.76 2,431
2018-10-24 $26.60 $26.60 $26.22 $26.22 $23.39 4,100
2018-10-23 $26.43 $26.68 $26.38 $26.68 $23.80 17,150
2018-10-22 $27.29 $27.30 $27.22 $27.25 $24.31 3,613
2018-10-19 $27.60 $27.89 $27.60 $27.89 $24.88 4,806
2018-10-18 $27.53 $27.54 $27.22 $27.22 $24.28 1,410
2018-10-17 $28.27 $28.27 $28.12 $28.12 $25.09 5,165
2018-10-16 $28.17 $28.32 $28.17 $28.31 $25.25 1,407
2018-10-15 $27.97 $28.03 $27.83 $27.98 $24.96 6,273
2018-10-12 $27.87 $27.87 $27.66 $27.69 $24.70 12,797
2018-10-11 $27.46 $27.60 $27.46 $27.54 $24.57 1,593
2018-10-10 $28.49 $28.49 $28.13 $28.13 $25.09 3,149
2018-10-09 $28.32 $28.59 $28.32 $28.46 $25.39 14,054
2018-10-08 $28.06 $28.42 $28.06 $28.30 $25.25 4,959
2018-10-05 $28.53 $28.67 $28.36 $28.45 $25.38 12,799
2018-10-04 $28.83 $28.95 $28.53 $28.59 $25.50 6,419
2018-10-03 $29.31 $29.31 $29.09 $29.14 $25.99 4,340
2018-10-02 $29.47 $29.55 $29.39 $29.46 $26.28 9,296
2018-10-01 $29.37 $29.42 $29.26 $29.26 $26.10 1,490
2018-09-28 $29.22 $29.29 $29.08 $29.22 $26.07 14,214
2018-09-27 $29.50 $29.53 $29.50 $29.52 $26.33 2,104
2018-09-26 $29.49 $29.64 $29.49 $29.60 $26.41 4,533
2018-09-25 $29.71 $29.74 $29.60 $29.70 $26.49 7,338
2018-09-24 $29.11 $29.14 $29.08 $29.08 $25.94 1,704
2018-09-21 $28.79 $28.88 $28.79 $28.88 $25.76 1,336
2018-09-20 $28.69 $28.79 $28.62 $28.79 $25.68 3,752
2018-09-19 $28.37 $28.60 $28.37 $28.60 $25.51 5,972
2018-09-18 $28.57 $28.67 $28.53 $28.66 $25.57 11,582
2018-09-17 $28.30 $28.41 $28.24 $28.32 $25.26 2,262
2018-09-14 $28.02 $28.03 $27.89 $27.93 $24.92 5,235
2018-09-13 $28.12 $28.25 $27.94 $28.10 $25.07 6,936
2018-09-12 $28.00 $28.06 $27.91 $27.96 $24.94 17,646
2018-09-11 $27.18 $27.54 $27.18 $27.54 $24.57 1,582
2018-09-10 $27.29 $27.35 $27.29 $27.29 $24.34 6,336
2018-09-07 $26.91 $27.04 $26.83 $26.96 $24.05 4,218
2018-09-06 $27.37 $27.37 $27.15 $27.30 $24.35 42,777
2018-09-05 $27.40 $27.40 $27.16 $27.31 $24.36 10,150
2018-09-04 $27.57 $27.57 $27.40 $27.51 $24.54 1,502
2018-08-31 $27.63 $27.73 $27.45 $27.58 $24.60 7,891
2018-08-30 $27.98 $27.98 $27.85 $27.85 $24.84 996
2018-08-29 $27.91 $28.08 $27.89 $28.08 $25.05 6,258
2018-08-28 $28.09 $28.09 $27.86 $27.86 $24.85 8,286
2018-08-27 $27.93 $27.99 $27.83 $27.95 $24.93 6,901
2018-08-24 $27.67 $27.90 $27.67 $27.81 $24.81 18,667
2018-08-23 $27.62 $27.81 $27.50 $27.50 $24.53 37,843
2018-08-22 $27.64 $27.66 $27.64 $27.66 $24.67 594
2018-08-21 $27.35 $27.38 $27.34 $27.34 $24.39 681
2018-08-20 $27.28 $27.28 $27.11 $27.12 $24.19 3,070
2018-08-17 $26.82 $26.99 $26.82 $26.99 $24.08 7,231
2018-08-16 $26.96 $26.96 $26.83 $26.83 $23.93 752
2018-08-15 $26.87 $26.87 $26.53 $26.55 $23.68 11,025
2018-08-14 $27.37 $27.37 $27.20 $27.27 $24.33 8,336
2018-08-13 $27.31 $27.52 $27.23 $27.23 $24.29 15,168
2018-08-10 $27.56 $27.56 $27.39 $27.39 $24.43 1,222
2018-08-09 $28.02 $28.07 $27.86 $27.86 $24.85 2,224
2018-08-08 $28.16 $28.19 $28.05 $28.13 $25.09 21,178
2018-08-07 $28.06 $28.18 $28.01 $28.06 $25.03 17,027
2018-08-06 $27.50 $27.68 $27.50 $27.68 $24.69 82,390
2018-08-03 $27.64 $27.66 $27.56 $27.66 $24.67 1,170
2018-08-02 $27.62 $27.69 $27.62 $27.69 $24.70 1,091
2018-08-01 $28.04 $28.04 $27.82 $27.95 $24.93 589
2018-07-31 $28.06 $28.11 $28.01 $28.10 $25.07 7,254
2018-07-30 $27.92 $27.99 $27.91 $27.91 $24.90 651
2018-07-27 $27.82 $27.86 $27.72 $27.77 $24.77 3,788
2018-07-26 $27.57 $27.65 $27.51 $27.51 $24.54 799
2018-07-25 $27.62 $27.92 $27.60 $27.84 $24.84 12,310
2018-07-24 $27.38 $27.62 $27.37 $27.37 $24.42 1,941
2018-07-23 $27.49 $27.49 $27.25 $27.25 $24.31 1,986
2018-07-20 $27.31 $27.35 $27.27 $27.27 $24.33 90,394
2018-07-19 $27.00 $27.23 $27.00 $27.13 $24.20 9,997
2018-07-18 $27.17 $27.35 $27.15 $27.33 $24.38 92,865
2018-07-17 $27.32 $27.42 $27.29 $27.37 $24.42 175,926
2018-07-16 $27.47 $27.47 $27.28 $27.29 $24.34 10,905
2018-07-13 $27.46 $27.54 $27.41 $27.46 $24.50 98,173
2018-07-12 $27.96 $28.04 $27.86 $28.04 $25.01 8,390
2018-07-11 $28.37 $28.42 $27.93 $28.04 $25.01 5,958
2018-07-10 $28.65 $28.67 $28.55 $28.65 $25.56 94,428
2018-07-09 $28.34 $28.47 $28.30 $28.47 $25.40 14,759
2018-07-06 $27.95 $28.14 $27.94 $28.09 $25.06 13,739
2018-07-05 $28.19 $28.20 $27.93 $28.07 $25.04 19,533
2018-07-03 $27.69 $27.83 $27.59 $27.59 $24.61 20,003
2018-07-02 $27.48 $27.48 $27.23 $27.38 $24.42 11,317
2018-06-29 $27.55 $27.65 $27.45 $27.57 $24.59 7,488
2018-06-28 $27.47 $27.50 $27.39 $27.50 $24.53 1,320
2018-06-27 $27.66 $27.86 $27.31 $27.34 $24.39 38,000
2018-06-26 $27.39 $27.54 $27.34 $27.50 $24.53 4,693
2018-06-25 $27.63 $27.64 $27.25 $27.32 $24.37 32,843
2018-06-22 $27.80 $27.99 $27.70 $27.91 $24.90 14,558
2018-06-21 $27.37 $27.46 $27.33 $27.36 $24.41 20,912
2018-06-20 $27.45 $27.66 $27.44 $27.45 $24.49 78,599
2018-06-19 $27.71 $27.77 $27.53 $27.77 $24.77 4,528
2018-06-18 $28.28 $28.51 $28.28 $28.50 $24.97 7,842
2018-06-15 $28.55 $28.57 $28.43 $28.57 $25.04 10,926
2018-06-14 $28.80 $28.89 $28.79 $28.79 $25.23 6,272
2018-06-13 $29.05 $29.05 $29.00 $29.00 $25.41 5,418
2018-06-12 $29.02 $29.11 $28.95 $29.00 $25.41 3,901
2018-06-11 $28.96 $29.21 $28.96 $29.18 $25.57 21,731
2018-06-08 $28.85 $28.94 $28.70 $28.86 $25.29 5,593
2018-06-07 $28.72 $28.88 $28.66 $28.66 $25.12 14,759
2018-06-06 $28.24 $28.42 $28.24 $28.39 $24.88 20,227
2018-06-05 $28.09 $28.09 $27.88 $27.95 $24.49 11,696
2018-06-04 $28.25 $28.29 $28.09 $28.09 $24.62 28,252
2018-06-01 $27.91 $28.01 $27.86 $27.93 $24.48 16,571
2018-05-31 $27.87 $27.91 $27.69 $27.91 $24.46 7,586
2018-05-30 $27.68 $27.85 $27.50 $27.85 $24.41 11,454
2018-05-29 $27.29 $27.39 $26.95 $27.06 $23.71 11,702
2018-05-25 $27.65 $27.65 $27.52 $27.52 $24.12 1,577
2018-05-24 $28.26 $28.32 $28.11 $28.24 $24.75 5,403
2018-05-23 $28.30 $28.37 $28.22 $28.28 $24.78 9,096
2018-05-22 $28.82 $28.87 $28.73 $28.80 $25.24 18,515
2018-05-21 $28.96 $28.96 $28.85 $28.96 $25.38 5,655
2018-05-18 $28.56 $28.72 $28.56 $28.61 $25.07 9,935
2018-05-17 $28.62 $28.71 $28.62 $28.69 $25.14 4,245
2018-05-16 $28.52 $28.63 $28.49 $28.63 $25.09 5,091
2018-05-15 $28.42 $28.43 $28.18 $28.43 $24.91 4,795
2018-05-14 $28.54 $28.64 $28.43 $28.43 $24.91 8,327
2018-05-11 $28.87 $28.87 $28.62 $28.71 $25.16 14,781
2018-05-10 $28.67 $28.83 $28.60 $28.83 $25.26 9,108
2018-05-09 $28.38 $28.55 $28.31 $28.49 $24.97 13,056
2018-05-08 $28.00 $28.00 $27.93 $27.99 $24.53 4,746
2018-05-07 $28.33 $28.33 $28.17 $28.17 $24.69 26,709
2018-05-04 $27.93 $28.17 $27.91 $28.11 $24.63 5,065
2018-05-03 $28.07 $28.15 $27.88 $28.08 $24.61 3,032
2018-05-02 $27.93 $28.01 $27.89 $27.97 $24.51 3,854
2018-05-01 $27.83 $27.83 $27.58 $27.70 $24.27 5,414
2018-04-30 $27.99 $28.03 $27.95 $28.02 $24.55 19,188
2018-04-27 $28.29 $28.29 $28.20 $28.27 $24.77 11,980
2018-04-26 $28.23 $28.30 $28.16 $28.30 $24.80 11,941
2018-04-25 $27.64 $27.70 $27.50 $27.67 $24.25 13,260
2018-04-24 $28.04 $28.08 $27.81 $27.85 $24.41 12,450
2018-04-23 $28.32 $28.32 $28.17 $28.20 $24.71 7,054
2018-04-20 $28.20 $28.28 $28.17 $28.27 $24.77 56,066
2018-04-19 $28.74 $28.74 $28.43 $28.52 $24.99 4,960
2018-04-18 $28.57 $28.66 $28.57 $28.63 $25.09 8,931
2018-04-17 $28.12 $28.15 $28.01 $28.14 $24.66 7,073
2018-04-16 $28.10 $28.13 $28.02 $28.03 $24.56 6,297
2018-04-13 $28.05 $28.06 $27.96 $28.06 $24.59 8,930
2018-04-12 $27.88 $27.95 $27.86 $27.95 $24.49 4,113
2018-04-11 $27.83 $27.94 $27.80 $27.88 $24.43 3,732
2018-04-10 $27.44 $27.83 $27.44 $27.83 $24.39 5,385
2018-04-09 $27.20 $27.32 $27.15 $27.15 $23.79 14,376
2018-04-06 $26.80 $26.88 $26.68 $26.88 $23.56 6,416
2018-04-05 $26.86 $27.18 $26.86 $27.16 $23.80 6,465
2018-04-04 $26.47 $26.87 $26.47 $26.87 $23.55 7,489
2018-04-03 $26.86 $27.02 $26.81 $27.02 $23.68 11,530
2018-04-02 $26.91 $26.93 $26.46 $26.51 $23.23 53,791
2018-03-29 $26.95 $27.13 $26.90 $27.11 $23.76 11,707
2018-03-28 $26.76 $26.83 $26.62 $26.62 $23.33 12,624
2018-03-27 $27.20 $27.22 $27.13 $27.22 $23.85 11,229
2018-03-26 $27.05 $27.20 $26.84 $27.20 $23.84 30,602
2018-03-23 $26.77 $26.86 $26.60 $26.60 $23.31 4,613
2018-03-22 $26.72 $26.82 $26.58 $26.80 $23.49 19,501
2018-03-21 $27.02 $27.26 $27.02 $27.26 $23.89 3,267
2018-03-20 $27.05 $27.06 $27.04 $27.06 $23.71 14,146
2018-03-19 $27.07 $27.14 $26.66 $26.80 $23.49 10,795
2018-03-16 $27.17 $27.34 $27.17 $27.22 $23.85 58,710
2018-03-15 $27.27 $27.27 $27.22 $27.24 $23.87 3,681
2018-03-14 $27.39 $27.39 $27.30 $27.30 $23.92 322
2018-03-13 $27.62 $27.62 $27.35 $27.35 $23.97 19,269
2018-03-12 $27.54 $27.54 $27.43 $27.49 $24.09 7,281
2018-03-09 $27.40 $27.57 $27.40 $27.56 $24.15 7,032
2018-03-08 $27.12 $27.13 $27.02 $27.13 $23.77 5,923
2018-03-07 $27.06 $27.23 $27.05 $27.23 $23.86 6,831
2018-03-06 $27.12 $27.42 $27.12 $27.32 $23.94 14,479
2018-03-05 $26.80 $26.95 $26.80 $26.92 $23.59 5,792
2018-03-02 $26.69 $26.74 $26.39 $26.71 $23.41 10,040
2018-03-01 $26.79 $26.82 $26.53 $26.63 $23.34 7,717
2018-02-28 $27.14 $27.14 $26.80 $26.80 $23.49 2,862
2018-02-27 $27.34 $27.34 $26.85 $26.85 $23.53 9,118
2018-02-26 $27.43 $27.49 $27.27 $27.48 $24.08 2,933
2018-02-23 $27.29 $27.42 $27.29 $27.42 $24.03 3,390
2018-02-22 $26.91 $27.15 $26.91 $26.95 $23.62 7,908
2018-02-21 $26.93 $27.06 $26.70 $26.77 $23.46 11,046
2018-02-20 $26.92 $26.97 $26.76 $26.81 $23.49 18,877
2018-02-16 $27.03 $27.26 $26.81 $27.01 $23.67 11,014
2018-02-15 $26.76 $26.86 $26.57 $26.86 $23.54 4,602
2018-02-14 $26.29 $26.62 $26.23 $26.62 $23.33 17,585
2018-02-13 $26.43 $26.43 $26.26 $26.43 $23.16 5,791
2018-02-12 $25.92 $26.29 $25.92 $26.25 $23.00 18,605
2018-02-09 $25.69 $25.69 $24.97 $25.61 $22.44 64,323
2018-02-08 $25.90 $25.94 $25.56 $25.56 $22.40 10,936
2018-02-07 $26.48 $26.59 $26.10 $26.14 $22.91 8,856
2018-02-06 $25.75 $26.37 $25.75 $26.29 $23.04 27,942
2018-02-05 $26.75 $26.91 $25.99 $26.10 $22.87 38,629
2018-02-02 $27.61 $27.61 $27.00 $27.00 $23.66 6,714
2018-02-01 $27.49 $27.83 $27.44 $27.80 $24.36 11,250
2018-01-31 $27.42 $27.50 $27.28 $27.33 $23.95 5,290
2018-01-30 $27.42 $27.49 $27.23 $27.23 $23.86 12,040
2018-01-29 $27.77 $27.77 $27.57 $27.61 $24.20 4,005
2018-01-26 $27.95 $28.03 $27.91 $28.01 $24.55 8,932
2018-01-25 $28.22 $28.35 $27.94 $27.94 $24.48 58,562
2018-01-24 $28.01 $28.13 $27.95 $28.08 $24.61 21,044
2018-01-23 $27.82 $27.90 $27.82 $27.87 $24.42 5,627
2018-01-22 $27.69 $27.87 $27.69 $27.87 $24.42 14,515
2018-01-19 $27.71 $27.72 $27.61 $27.68 $24.26 18,443
2018-01-18 $27.73 $27.77 $27.58 $27.68 $24.26 2,675
2018-01-17 $27.60 $27.88 $27.60 $27.77 $24.34 7,023
2018-01-16 $27.61 $27.71 $27.50 $27.50 $24.10 26,881
2018-01-12 $27.37 $27.61 $27.37 $27.60 $24.19 8,471
2018-01-11 $27.16 $27.30 $27.15 $27.25 $23.88 21,732
2018-01-10 $27.15 $27.17 $27.04 $27.06 $23.71 8,914
2018-01-09 $26.82 $26.96 $26.82 $26.96 $23.63 19,408
2018-01-08 $26.47 $26.90 $26.47 $26.90 $23.57 50,184
2018-01-05 $26.79 $27.01 $26.78 $26.97 $23.63 6,944
2018-01-04 $26.58 $26.67 $26.51 $26.67 $23.37 25,199
2018-01-03 $26.19 $26.27 $26.15 $26.27 $23.02 42,704
2018-01-02 $26.03 $26.05 $25.90 $26.05 $22.83 55,365
2017-12-29 $25.78 $25.93 $25.78 $25.80 $22.61 2,156
2017-12-28 $25.77 $25.77 $25.69 $25.69 $22.51 1,741
2017-12-27 $25.48 $25.56 $25.45 $25.45 $22.30 6,764
2017-12-26 $25.25 $25.32 $25.19 $25.25 $22.13 13,212
2017-12-22 $25.20 $25.21 $25.04 $25.16 $22.05 17,436
2017-12-21 $24.96 $25.08 $24.96 $25.02 $21.93 13,781
2017-12-20 $24.78 $24.80 $24.64 $24.66 $21.61 14,194
2017-12-19 $24.93 $24.93 $24.60 $24.74 $21.68 31,617
2017-12-18 $25.10 $25.12 $24.99 $25.00 $21.74 46,068
2017-12-15 $24.83 $24.87 $24.71 $24.75 $21.53 2,259
2017-12-14 $25.15 $25.15 $24.93 $24.97 $21.72 12,003
2017-12-13 $25.00 $25.10 $24.88 $24.99 $21.74 15,791
2017-12-12 $24.97 $25.11 $24.97 $25.11 $21.84 9,017
2017-12-11 $24.61 $24.81 $24.61 $24.81 $21.58 6,679
2017-12-08 $24.73 $24.89 $24.73 $24.88 $21.64 3,895
2017-12-07 $24.81 $24.81 $24.64 $24.64 $21.43 5,175
2017-12-06 $24.79 $24.87 $24.76 $24.87 $21.63 10,540
2017-12-05 $24.88 $25.11 $24.86 $25.03 $21.77 695,079
2017-12-04 $25.29 $25.29 $25.12 $25.14 $21.87 5,373
2017-12-01 $25.19 $25.30 $25.10 $25.29 $22.00 17,870
2017-11-30 $25.15 $25.27 $25.05 $25.08 $21.81 10,799
2017-11-29 $25.32 $25.32 $25.14 $25.15 $21.88 10,676
2017-11-28 $25.34 $25.44 $25.34 $25.44 $22.13 25,587
2017-11-27 $25.57 $25.57 $25.43 $25.48 $22.16 7,726
2017-11-24 $25.95 $25.95 $25.81 $25.81 $22.45 7,429
2017-11-22 $25.70 $25.84 $25.69 $25.83 $22.47 4,098
2017-11-21 $25.65 $25.84 $25.65 $25.71 $22.36 6,870
2017-11-20 $25.47 $25.47 $25.35 $25.38 $22.08 9,829
2017-11-17 $25.25 $25.32 $25.25 $25.30 $22.01 6,485
2017-11-16 $25.59 $25.67 $25.53 $25.62 $22.28 12,536
2017-11-15 $25.34 $25.41 $25.27 $25.33 $22.03 17,784
2017-11-14 $25.64 $25.70 $25.62 $25.69 $22.34 13,609
2017-11-13 $25.89 $26.04 $25.80 $26.03 $22.64 7,100
2017-11-10 $26.09 $26.17 $26.01 $26.12 $22.72 9,763
2017-11-09 $26.22 $26.29 $26.09 $26.14 $22.74 6,881
2017-11-08 $26.46 $26.54 $26.46 $26.47 $23.02 10,150
2017-11-07 $26.37 $26.40 $26.22 $26.31 $22.88 14,874
2017-11-06 $26.39 $26.59 $26.29 $26.59 $23.13 65,789
2017-11-03 $26.25 $26.37 $26.22 $26.37 $22.94 344,963
2017-11-02 $26.15 $26.27 $26.09 $26.25 $22.83 10,118
2017-11-01 $26.28 $26.36 $26.26 $26.33 $22.90 17,249
2017-10-31 $26.04 $26.08 $25.95 $26.08 $22.68 19,031
2017-10-30 $26.05 $26.15 $26.04 $26.15 $22.75 26,705
2017-10-27 $25.68 $25.94 $25.68 $25.94 $22.56 1,863
2017-10-26 $25.76 $25.90 $25.74 $25.83 $22.47 23,865
2017-10-25 $26.35 $26.35 $26.08 $26.19 $22.78 8,334
2017-10-24 $26.13 $26.13 $26.05 $26.07 $22.68 6,867
2017-10-23 $26.15 $26.15 $26.07 $26.07 $22.68 4,755
2017-10-20 $26.30 $26.30 $26.18 $26.27 $22.85 2,360
2017-10-19 $26.14 $26.23 $26.13 $26.23 $22.81 3,462
2017-10-18 $26.13 $26.22 $26.08 $26.14 $22.74 23,925
2017-10-17 $26.27 $26.27 $26.10 $26.20 $22.79 6,905
2017-10-16 $26.46 $26.51 $26.39 $26.41 $22.97 3,692
2017-10-13 $26.48 $26.54 $26.48 $26.52 $23.07 4,681
2017-10-12 $26.45 $26.50 $26.40 $26.44 $23.00 4,217
2017-10-11 $26.36 $26.40 $26.26 $26.35 $22.92 8,786
2017-10-10 $26.24 $26.32 $26.16 $26.31 $22.88 17,991
2017-10-09 $25.95 $25.98 $25.89 $25.98 $22.60 4,040
2017-10-06 $25.75 $25.88 $25.71 $25.88 $22.51 14,327
2017-10-05 $26.09 $26.13 $26.01 $26.01 $22.62 23,399
2017-10-04 $26.01 $26.08 $25.90 $25.96 $22.58 19,225
2017-10-03 $26.04 $26.16 $25.99 $26.16 $22.75 40,174
2017-10-02 $25.83 $26.00 $25.76 $25.94 $22.56 67,765
2017-09-29 $25.92 $26.07 $25.87 $26.05 $22.66 7,422
2017-09-28 $25.96 $26.06 $25.94 $26.04 $22.65 13,864
2017-09-27 $25.71 $25.93 $25.71 $25.92 $22.55 13,270
2017-09-26 $25.90 $25.92 $25.79 $25.87 $22.50 20,399
2017-09-25 $26.23 $26.33 $26.18 $26.23 $22.81 30,951
2017-09-22 $26.14 $26.26 $26.13 $26.17 $22.76 6,979
2017-09-21 $25.90 $26.10 $25.90 $26.06 $22.67 6,852
2017-09-20 $25.83 $25.93 $25.63 $25.68 $22.34 12,347
2017-09-19 $25.80 $25.83 $25.74 $25.83 $22.47 3,589
2017-09-18 $25.65 $25.75 $25.63 $25.67 $22.33 23,775
2017-09-15 $25.70 $25.75 $25.46 $25.58 $22.25 26,676
2017-09-14 $25.40 $25.59 $25.40 $25.54 $22.21 4,031
2017-09-13 $25.52 $25.52 $25.46 $25.47 $22.15 1,057
2017-09-12 $25.39 $25.53 $25.39 $25.48 $22.16 11,132
2017-09-11 $25.27 $25.39 $25.26 $25.36 $22.06 9,126
2017-09-08 $25.50 $25.50 $25.31 $25.33 $22.03 12,137
2017-09-07 $25.54 $25.56 $25.44 $25.55 $22.22 5,993
2017-09-06 $25.27 $25.32 $25.26 $25.32 $22.02 6,624
2017-09-05 $25.17 $25.41 $25.16 $25.26 $21.97 8,901
2017-09-01 $25.16 $25.29 $25.16 $25.25 $21.96 9,780
2017-08-31 $24.99 $25.13 $24.95 $25.10 $21.83 40,515
2017-08-30 $24.73 $24.74 $24.70 $24.71 $21.49 2,902
2017-08-29 $24.57 $24.80 $24.50 $24.75 $21.53 8,575
2017-08-28 $24.77 $24.79 $24.68 $24.68 $21.47 7,661
2017-08-25 $24.82 $24.85 $24.77 $24.81 $21.58 9,176
2017-08-24 $24.62 $24.63 $24.53 $24.57 $21.37 14,647
2017-08-23 $24.45 $24.49 $24.39 $24.48 $21.29 5,141
2017-08-22 $24.35 $24.36 $24.32 $24.35 $21.18 4,781
2017-08-21 $24.44 $24.44 $24.25 $24.25 $21.09 13,775
2017-08-18 $24.22 $24.39 $24.14 $24.29 $21.13 21,060
2017-08-17 $24.24 $24.25 $24.04 $24.05 $20.92 3,386
2017-08-16 $24.33 $24.50 $24.33 $24.45 $21.27 7,724
2017-08-15 $24.12 $24.31 $24.09 $24.31 $21.14 4,771
2017-08-14 $24.40 $24.50 $24.37 $24.37 $21.20 4,769
2017-08-11 $24.05 $24.28 $24.04 $24.17 $21.02 5,253
2017-08-10 $24.42 $24.46 $24.26 $24.29 $21.13 11,449
2017-08-09 $24.56 $24.69 $24.56 $24.69 $21.48 6,251
2017-08-08 $24.81 $24.81 $24.61 $24.61 $21.41 12,263
2017-08-07 $24.65 $24.77 $24.65 $24.75 $21.53 6,583
2017-08-04 $24.51 $24.62 $24.51 $24.62 $21.41 1,998
2017-08-03 $24.68 $24.73 $24.62 $24.62 $21.41 4,027
2017-08-02 $24.64 $24.78 $24.62 $24.75 $21.53 4,351
2017-08-01 $24.70 $24.76 $24.61 $24.68 $21.47 10,966
2017-07-31 $24.46 $24.65 $24.35 $24.61 $21.41 27,878
2017-07-28 $24.30 $24.58 $24.30 $24.58 $21.38 16,309
2017-07-27 $24.42 $24.42 $24.33 $24.33 $21.16 2,042
2017-07-26 $24.24 $24.46 $24.22 $24.45 $21.27 15,450
2017-07-25 $24.09 $24.14 $24.06 $24.09 $20.95 4,858
2017-07-24 $23.92 $23.92 $23.78 $23.84 $20.74 78,401
2017-07-21 $23.97 $24.00 $23.74 $23.83 $20.73 14,704
2017-07-20 $24.07 $24.16 $24.07 $24.09 $20.95 6,076
2017-07-19 $23.81 $23.95 $23.81 $23.95 $20.83 19,209
2017-07-18 $23.77 $23.89 $23.69 $23.73 $20.64 11,061
2017-07-17 $23.54 $23.69 $23.54 $23.62 $20.54 38,120
2017-07-14 $23.20 $23.31 $23.16 $23.31 $20.27 3,478
2017-07-13 $23.00 $23.15 $23.00 $23.15 $20.14 8,714
2017-07-12 $22.78 $22.89 $22.78 $22.84 $19.87 16,362
2017-07-11 $22.13 $22.36 $22.13 $22.36 $19.45 12,060
2017-07-10 $22.26 $22.26 $22.21 $22.21 $19.32 611
2017-07-07 $22.02 $22.14 $21.95 $22.14 $19.26 10,619
2017-07-06 $22.21 $22.28 $22.13 $22.15 $19.27 14,612
2017-07-05 $22.24 $22.24 $22.07 $22.14 $19.26 14,898
2017-07-03 $22.32 $22.35 $22.24 $22.24 $19.34 98,069
2017-06-30 $21.98 $22.10 $21.98 $22.10 $19.22 1,531
2017-06-29 $21.91 $21.95 $21.68 $21.76 $18.93 23,066
2017-06-28 $21.92 $21.92 $21.78 $21.90 $19.05 8,559
2017-06-27 $21.74 $21.77 $21.68 $21.74 $18.91 26,224
2017-06-26 $21.84 $21.84 $21.54 $21.58 $18.77 6,394
2017-06-23 $21.58 $21.74 $21.56 $21.73 $18.90 6,073
2017-06-22 $21.49 $21.59 $21.49 $21.56 $18.75 10,380
2017-06-21 $21.54 $21.68 $21.48 $21.53 $18.73 31,678
2017-06-20 $21.90 $21.90 $21.68 $21.76 $18.93 58,984
2017-06-19 $22.48 $22.48 $22.41 $22.41 $19.09 2,232
2017-06-16 $22.26 $22.37 $22.24 $22.37 $19.06 1,276
2017-06-15 $22.25 $22.25 $22.08 $22.14 $18.86 4,075
2017-06-14 $22.82 $22.82 $22.56 $22.57 $19.23 10,017
2017-06-13 $22.66 $22.81 $22.64 $22.75 $19.38 44,612
2017-06-12 $22.46 $22.65 $22.46 $22.65 $19.30 16,787
2017-06-09 $22.50 $22.50 $22.33 $22.45 $19.13 18,226
2017-06-08 $22.42 $22.43 $22.33 $22.41 $19.09 23,610
2017-06-07 $22.60 $22.60 $22.43 $22.50 $19.17 9,312
2017-06-06 $22.53 $22.67 $22.49 $22.63 $19.28 55,692
2017-06-05 $22.74 $22.81 $22.69 $22.79 $19.42 18,096
2017-06-02 $22.75 $22.87 $22.75 $22.85 $19.47 13,807
2017-06-01 $22.57 $22.89 $22.57 $22.89 $19.50 30,698
2017-05-31 $22.76 $22.81 $22.63 $22.66 $19.31 171,666
2017-05-30 $22.96 $23.02 $22.96 $23.02 $19.61 15,579
2017-05-26 $23.05 $23.20 $23.05 $23.17 $19.74 16,522
2017-05-25 $23.58 $23.64 $23.29 $23.33 $19.88 68,773
2017-05-24 $23.41 $23.50 $23.28 $23.50 $20.02 132,097
2017-05-23 $23.40 $23.42 $23.33 $23.38 $19.92 8,381
2017-05-22 $23.56 $23.56 $23.42 $23.47 $20.00 27,859
2017-05-19 $23.26 $23.39 $23.25 $23.39 $19.93 18,060
2017-05-18 $22.74 $22.88 $22.71 $22.83 $19.45 17,436
2017-05-17 $23.20 $23.25 $23.03 $23.03 $19.62 37,626
2017-05-16 $23.15 $23.28 $23.14 $23.27 $19.82 18,427
2017-05-15 $23.06 $23.06 $22.98 $23.00 $19.60 18,427
2017-05-12 $22.78 $22.90 $22.72 $22.89 $19.50 16,271
2017-05-11 $22.68 $22.76 $22.59 $22.73 $19.37 14,338
2017-05-10 $22.45 $22.74 $22.45 $22.72 $19.36 11,365
2017-05-09 $22.53 $22.59 $22.42 $22.42 $19.10 14,271
2017-05-08 $22.36 $22.43 $22.36 $22.42 $19.10 6,028
2017-05-05 $22.03 $22.59 $22.03 $22.58 $19.24 5,522
2017-05-04 $21.98 $21.98 $21.85 $21.91 $18.66 16,753
2017-05-03 $22.18 $22.20 $22.12 $22.16 $18.88 35,283
2017-05-02 $22.10 $22.33 $22.10 $22.26 $18.97 29,267
2017-05-01 $22.24 $22.24 $22.06 $22.10 $18.83 6,688
2017-04-28 $22.16 $22.16 $22.08 $22.08 $18.81 1,775
2017-04-27 $22.11 $22.14 $22.02 $22.14 $18.86 29,975
2017-04-26 $22.07 $22.15 $22.05 $22.05 $18.79 8,240
2017-04-25 $22.05 $22.24 $22.05 $22.24 $18.95 9,724
2017-04-24 $21.93 $22.04 $21.93 $22.01 $18.75 18,259
2017-04-21 $21.49 $21.53 $21.36 $21.45 $18.28 15,892
2017-04-20 $21.66 $21.70 $21.60 $21.61 $18.41 16,374
2017-04-19 $21.93 $21.93 $21.55 $21.55 $18.36 25,936
2017-04-18 $21.86 $21.97 $21.82 $21.91 $18.67 8,352
2017-04-17 $22.12 $22.15 $22.06 $22.09 $18.82 13,174
2017-04-13 $22.08 $22.09 $21.89 $21.90 $18.66 42,108
2017-04-12 $22.22 $22.22 $21.98 $22.13 $18.86 26,534
2017-04-11 $22.01 $22.11 $21.87 $22.00 $18.74 17,805
2017-04-10 $21.92 $21.99 $21.85 $21.92 $18.68 11,293
2017-04-07 $21.87 $21.92 $21.85 $21.86 $18.63 12,445
2017-04-06 $21.90 $22.00 $21.85 $21.85 $18.62 24,493
2017-04-05 $22.02 $22.03 $21.75 $21.76 $18.54 87,859
2017-04-04 $21.97 $21.97 $21.76 $21.97 $18.72 95,165
2017-04-03 $21.95 $22.06 $21.89 $22.03 $18.77 73,568
2017-03-31 $22.02 $22.02 $21.85 $21.95 $18.70 21,782
2017-03-30 $22.12 $22.16 $22.09 $22.11 $18.84 7,577
2017-03-29 $22.05 $22.18 $21.93 $22.18 $18.90 18,755
2017-03-28 $21.96 $22.19 $21.91 $22.15 $18.87 26,185
2017-03-27 $21.74 $21.97 $21.74 $21.97 $18.72 14,644
2017-03-24 $22.11 $22.39 $22.11 $22.31 $19.01 14,459
2017-03-23 $22.27 $22.33 $22.23 $22.27 $18.98 7,564
2017-03-22 $22.41 $22.44 $22.30 $22.40 $19.09 13,194
2017-03-21 $22.88 $22.92 $22.57 $22.58 $19.24 22,489
2017-03-20 $22.73 $22.76 $22.65 $22.68 $19.32 13,947
2017-03-17 $22.74 $22.83 $22.73 $22.79 $19.42 4,648
2017-03-16 $22.57 $22.64 $22.55 $22.62 $19.27 12,169
2017-03-15 $22.06 $22.47 $22.06 $22.46 $19.14 8,946
2017-03-14 $22.07 $22.10 $21.99 $22.04 $18.78 12,340
2017-03-13 $22.08 $22.39 $22.08 $22.39 $19.08 6,715
2017-03-10 $22.12 $22.16 $22.06 $22.14 $18.86 28,215
2017-03-09 $21.94 $21.94 $21.84 $21.87 $18.63 6,731
2017-03-08 $22.24 $22.24 $21.92 $21.92 $18.68 24,650
2017-03-07 $22.31 $22.36 $22.30 $22.31 $19.01 11,584
2017-03-06 $22.43 $22.43 $22.18 $22.26 $18.97 9,979
2017-03-03 $22.52 $22.52 $22.35 $22.49 $19.16 13,629
2017-03-02 $22.58 $22.58 $22.49 $22.49 $19.16 13,314
2017-03-01 $22.56 $22.67 $22.55 $22.66 $19.31 31,826
2017-02-28 $22.52 $22.57 $22.42 $22.47 $19.15 33,291
2017-02-27 $22.61 $22.61 $22.46 $22.50 $19.17 5,377
2017-02-24 $22.48 $22.53 $22.40 $22.46 $19.14 12,913
2017-02-23 $22.75 $22.75 $22.62 $22.68 $19.32 5,748
2017-02-22 $22.67 $22.73 $22.62 $22.69 $19.33 6,338
2017-02-21 $22.77 $22.87 $22.77 $22.85 $19.47 29,709
2017-02-17 $22.54 $22.59 $22.50 $22.59 $19.25 29,678
2017-02-16 $22.80 $22.86 $22.73 $22.85 $19.47 26,440
2017-02-15 $22.69 $22.83 $22.69 $22.83 $19.45 10,253
2017-02-14 $22.84 $22.89 $22.84 $22.88 $19.50 15,501
2017-02-13 $22.64 $22.96 $22.64 $22.94 $19.55 38,611
2017-02-10 $22.81 $22.84 $22.71 $22.75 $19.38 16,171
2017-02-09 $22.84 $22.87 $22.78 $22.82 $19.44 23,687
2017-02-08 $23.03 $23.08 $22.93 $23.08 $19.67 19,486
2017-02-07 $23.09 $23.09 $22.96 $22.96 $19.56 2,622
2017-02-06 $23.19 $23.21 $23.11 $23.11 $19.69 1,260
2017-02-03 $23.36 $23.45 $23.36 $23.39 $19.93 1,962
2017-02-02 $23.16 $23.16 $22.96 $23.05 $19.64 15,563
2017-02-01 $23.36 $23.36 $23.16 $23.34 $19.89 15,299
2017-01-31 $23.04 $23.07 $22.87 $22.95 $19.55 33,442
2017-01-30 $23.03 $23.07 $22.96 $23.07 $19.66 9,944
2017-01-27 $23.41 $23.41 $23.26 $23.31 $19.86 34,031
2017-01-26 $23.33 $23.33 $23.26 $23.31 $19.86 13,213
2017-01-25 $23.30 $23.40 $23.30 $23.37 $19.91 4,746
2017-01-24 $23.18 $23.18 $23.18 $23.18 $19.75 447
2017-01-23 $22.86 $22.97 $22.85 $22.96 $19.56 9,012
2017-01-20 $22.81 $22.92 $22.78 $22.90 $19.51 7,323
2017-01-19 $22.41 $22.64 $22.41 $22.60 $19.26 13,851
2017-01-18 $22.51 $22.54 $22.40 $22.45 $19.13 81,368
2017-01-17 $22.56 $22.56 $22.34 $22.42 $19.10 14,040
2017-01-13 $22.62 $22.62 $22.41 $22.54 $19.21 12,147
2017-01-12 $22.42 $22.50 $22.37 $22.45 $19.13 17,060
2017-01-11 $22.00 $22.27 $21.99 $22.26 $18.97 363,937
2017-01-10 $22.18 $22.18 $22.06 $22.06 $18.80 11,818
2017-01-09 $22.28 $22.28 $22.11 $22.16 $18.88 6,927
2017-01-06 $22.48 $22.50 $22.40 $22.45 $19.13 17,440
2017-01-05 $22.43 $22.52 $22.34 $22.50 $19.17 7,664
2017-01-04 $22.10 $22.20 $22.08 $22.20 $18.92 19,120
2017-01-03 $21.91 $22.05 $21.87 $21.96 $18.71 70,686
2016-12-30 $21.80 $21.87 $21.68 $21.75 $18.53 20,955
2016-12-29 $21.70 $21.75 $21.67 $21.73 $18.52 15,010
2016-12-28 $21.59 $21.59 $21.45 $21.53 $18.35 21,373
2016-12-27 $21.47 $21.62 $21.47 $21.56 $18.37 12,501
2016-12-23 $21.38 $21.44 $21.37 $21.44 $18.27 12,930
2016-12-22 $21.35 $21.39 $21.31 $21.33 $18.17 13,766
2016-12-21 $21.46 $21.48 $21.35 $21.38 $18.22 26,444
2016-12-20 $21.48 $21.64 $21.48 $21.56 $18.18 57,100
2016-12-19 $21.54 $21.75 $21.54 $21.64 $18.25 15,848
2016-12-16 $21.63 $21.77 $21.62 $21.71 $18.31 21,114
2016-12-15 $21.67 $21.76 $21.63 $21.68 $18.28 23,540
2016-12-14 $22.19 $22.38 $22.01 $22.01 $18.56 24,258
2016-12-13 $22.44 $22.59 $22.44 $22.57 $19.03 4,694
2016-12-12 $22.55 $22.60 $22.44 $22.47 $18.94 9,210
2016-12-09 $22.32 $22.35 $22.19 $22.34 $18.84 17,457
2016-12-08 $22.17 $22.37 $22.14 $22.37 $18.86 21,520
2016-12-07 $22.13 $22.34 $22.11 $22.30 $18.80 49,821
2016-12-06 $21.83 $22.04 $21.82 $22.00 $18.55 125,188
2016-12-05 $21.67 $21.97 $21.67 $21.93 $18.49 12,683
2016-12-02 $21.52 $21.65 $21.52 $21.53 $18.15 11,454
2016-12-01 $21.41 $21.67 $21.41 $21.60 $18.21 16,766
2016-11-30 $21.30 $21.33 $21.20 $21.33 $17.98 26,532
2016-11-29 $20.80 $20.92 $20.73 $20.87 $17.60 4,720
2016-11-28 $21.03 $21.04 $20.92 $20.97 $17.68 8,074
2016-11-25 $21.17 $21.17 $21.13 $21.14 $17.82 7,966
2016-11-23 $20.96 $21.06 $20.96 $21.05 $17.75 10,694
2016-11-22 $21.16 $21.20 $21.09 $21.20 $17.87 7,577
2016-11-21 $20.84 $21.12 $20.84 $21.12 $17.81 5,887
2016-11-18 $20.76 $20.76 $20.70 $20.72 $17.47 11,533
2016-11-17 $20.97 $21.00 $20.85 $20.92 $17.64 5,198
2016-11-16 $20.87 $20.90 $20.80 $20.84 $17.57 11,667
2016-11-15 $21.08 $21.20 $21.04 $21.20 $17.87 5,868
2016-11-14 $20.62 $20.68 $20.49 $20.68 $17.44 7,116
2016-11-11 $20.94 $20.94 $20.81 $20.92 $17.64 4,468
2016-11-10 $21.12 $21.25 $21.00 $21.16 $17.84 12,666
2016-11-09 $21.11 $21.39 $21.06 $21.34 $17.99 13,514
2016-11-08 $21.35 $21.44 $21.35 $21.40 $18.04 27,007
2016-11-07 $21.19 $21.28 $21.16 $21.28 $17.94 18,207
2016-11-04 $21.02 $21.19 $20.98 $21.09 $17.78 14,364
2016-11-03 $21.21 $21.31 $21.15 $21.23 $17.90 8,599
2016-11-02 $21.26 $21.28 $21.00 $21.13 $17.82 20,921
2016-11-01 $21.55 $21.55 $21.26 $21.32 $17.97 18,609
2016-10-31 $21.48 $21.48 $21.32 $21.35 $18.00 4,509
2016-10-28 $21.40 $21.51 $21.37 $21.38 $18.03 4,207
2016-10-27 $21.57 $21.61 $21.51 $21.53 $18.15 7,684
2016-10-26 $21.11 $21.26 $21.11 $21.19 $17.87 9,764
2016-10-25 $21.49 $21.53 $21.45 $21.48 $18.11 4,460
2016-10-24 $21.47 $21.48 $21.42 $21.46 $18.09 4,921
2016-10-21 $21.30 $21.53 $21.30 $21.52 $18.14 37,168
2016-10-20 $21.54 $21.56 $21.40 $21.52 $18.14 6,015
2016-10-19 $21.58 $21.67 $21.58 $21.66 $18.26 5,617
2016-10-18 $21.44 $21.49 $21.40 $21.49 $18.12 3,972
2016-10-17 $21.26 $21.30 $21.21 $21.30 $17.96 10,668
2016-10-14 $21.49 $21.51 $21.25 $21.28 $17.94 19,924
2016-10-13 $21.19 $21.48 $21.14 $21.43 $18.07 13,887
2016-10-12 $21.45 $21.45 $21.30 $21.40 $18.04 6,350
2016-10-11 $21.77 $21.77 $21.36 $21.49 $18.12 32,522
2016-10-10 $21.75 $21.89 $21.75 $21.89 $18.46 8,405
2016-10-07 $21.62 $21.62 $21.31 $21.42 $18.06 71,821
2016-10-06 $21.81 $21.81 $21.66 $21.72 $18.31 5,867
2016-10-05 $21.74 $21.76 $21.67 $21.74 $18.33 13,726
2016-10-04 $21.74 $21.75 $21.51 $21.51 $18.14 9,720
2016-10-03 $21.47 $21.56 $21.40 $21.51 $18.14 46,634
2016-09-30 $21.55 $21.61 $21.39 $21.53 $18.15 14,501
2016-09-29 $21.19 $21.39 $21.00 $21.00 $17.71 30,563
2016-09-28 $20.65 $20.92 $20.55 $20.92 $17.64 27,762
2016-09-27 $20.35 $20.49 $20.30 $20.48 $17.27 6,034
2016-09-26 $20.50 $20.68 $20.50 $20.65 $17.41 3,437
2016-09-23 $20.87 $20.99 $20.87 $20.91 $17.63 9,615
2016-09-22 $21.13 $21.13 $20.81 $20.83 $17.56 11,190
2016-09-21 $20.21 $20.26 $20.10 $20.26 $17.08 5,325
2016-09-20 $20.17 $20.20 $20.07 $20.11 $16.96 8,202
2016-09-19 $20.19 $20.19 $19.97 $19.98 $16.85 17,729
2016-09-16 $19.80 $19.95 $19.80 $19.88 $16.76 12,803
2016-09-15 $19.80 $20.00 $19.80 $19.95 $16.82 6,258
2016-09-14 $20.15 $20.15 $20.00 $20.00 $16.86 2,036
2016-09-13 $20.09 $20.16 $19.87 $19.93 $16.80 22,406
2016-09-12 $20.10 $20.54 $20.10 $20.52 $17.30 55,021
2016-09-09 $20.54 $20.65 $20.40 $20.43 $17.22 14,244
2016-09-08 $20.96 $21.08 $20.90 $20.96 $17.67 18,993
2016-09-07 $20.75 $21.01 $20.75 $20.92 $17.64 8,671
2016-09-06 $20.79 $20.97 $20.79 $20.97 $17.68 1,994
2016-09-02 $20.63 $20.63 $20.54 $20.58 $17.35 4,909
2016-09-01 $20.27 $20.30 $20.14 $20.29 $17.11 7,698
2016-08-31 $20.39 $20.41 $20.27 $20.30 $17.11 10,797
2016-08-30 $20.46 $20.52 $20.41 $20.44 $17.23 6,377
2016-08-29 $20.43 $20.58 $20.36 $20.57 $17.34 5,908
2016-08-26 $20.69 $20.83 $20.33 $20.40 $17.20 17,057
2016-08-25 $20.61 $20.66 $20.57 $20.57 $17.34 2,122
2016-08-24 $20.63 $20.72 $20.63 $20.69 $17.44 2,666
2016-08-23 $20.68 $20.78 $20.66 $20.66 $17.42 5,442
2016-08-22 $20.49 $20.52 $20.42 $20.46 $17.25 9,598
2016-08-19 $20.43 $20.57 $20.41 $20.54 $17.31 1,737
2016-08-18 $20.54 $20.60 $20.54 $20.60 $17.37 1,890
2016-08-17 $20.52 $20.52 $20.30 $20.50 $17.28 2,000
2016-08-16 $20.80 $20.80 $20.68 $20.68 $17.44 4,635
2016-08-15 $20.72 $20.85 $20.63 $20.80 $17.54 36,716
2016-08-12 $20.93 $20.96 $20.80 $20.80 $17.54 2,983
2016-08-11 $20.75 $20.88 $20.74 $20.79 $17.53 8,300
2016-08-10 $20.71 $20.74 $20.64 $20.64 $17.40 2,639
2016-08-09 $20.18 $20.48 $20.18 $20.43 $17.22 6,298
2016-08-08 $20.01 $20.02 $19.96 $19.98 $16.85 2,276
2016-08-05 $19.86 $19.90 $19.86 $19.86 $16.74 7,344
2016-08-04 $19.78 $20.00 $19.78 $19.88 $16.76 6,831
2016-08-03 $19.59 $19.73 $19.54 $19.68 $16.59 8,743
2016-08-02 $19.96 $19.96 $19.68 $19.74 $16.64 3,281
2016-08-01 $20.00 $20.00 $19.71 $19.76 $16.66 4,558
2016-07-29 $19.97 $20.20 $19.97 $20.14 $16.98 11,578
2016-07-28 $20.03 $20.03 $19.88 $19.94 $16.81 10,161
2016-07-27 $20.07 $20.12 $19.87 $20.11 $16.96 32,205
2016-07-26 $19.95 $20.02 $19.93 $20.00 $16.86 7,930
2016-07-25 $20.07 $20.07 $19.91 $19.96 $16.83 7,657
2016-07-22 $20.31 $20.31 $20.17 $20.24 $17.06 4,576
2016-07-21 $20.54 $20.70 $20.47 $20.48 $17.27 9,035
2016-07-20 $20.32 $20.36 $20.30 $20.36 $17.17 6,494
2016-07-19 $20.23 $20.34 $20.23 $20.32 $17.13 5,484
2016-07-18 $20.25 $20.38 $20.16 $20.33 $17.14 20,042
2016-07-15 $20.55 $20.55 $20.35 $20.39 $17.19 3,990
2016-07-14 $20.55 $20.55 $20.46 $20.50 $17.28 8,730
2016-07-13 $20.34 $20.48 $20.26 $20.32 $17.13 11,601
2016-07-12 $20.17 $20.41 $20.17 $20.27 $17.09 21,295
2016-07-11 $20.29 $20.30 $20.14 $20.24 $17.06 11,112
2016-07-08 $19.86 $19.96 $19.81 $19.83 $16.72 8,887
2016-07-07 $19.84 $19.94 $19.55 $19.62 $16.54 26,155
2016-07-06 $19.48 $19.65 $19.35 $19.62 $16.54 4,673
2016-07-05 $19.97 $19.97 $19.60 $19.62 $16.54 6,559
2016-07-01 $20.37 $20.37 $20.25 $20.28 $17.10 20,091
2016-06-30 $19.88 $20.26 $19.88 $20.26 $17.08 75,793
2016-06-29 $19.67 $19.85 $19.67 $19.82 $16.71 32,180
2016-06-28 $19.17 $19.25 $18.98 $19.25 $16.23 14,286
2016-06-27 $18.71 $18.71 $18.33 $18.62 $15.70 26,045
2016-06-24 $19.44 $19.54 $18.97 $19.08 $16.09 36,927
2016-06-23 $20.82 $21.04 $20.66 $21.04 $17.74 18,380
2016-06-22 $20.37 $20.46 $20.19 $20.22 $17.05 16,872
2016-06-21 $20.49 $20.74 $20.38 $20.66 $17.07 10,670
2016-06-20 $20.69 $20.74 $20.54 $20.56 $16.98 29,625
2016-06-17 $19.78 $20.19 $19.77 $20.15 $16.65 4,617
2016-06-16 $19.40 $19.76 $19.18 $19.76 $16.32 39,850
2016-06-15 $20.06 $20.15 $19.90 $19.91 $16.45 34,194
2016-06-14 $20.01 $20.01 $19.80 $19.87 $16.41 39,539
2016-06-13 $20.30 $20.53 $20.26 $20.27 $16.74 25,975
2016-06-10 $20.88 $20.90 $20.60 $20.61 $17.03 22,068
2016-06-09 $21.33 $21.34 $21.25 $21.33 $17.62 19,845
2016-06-08 $21.80 $21.91 $21.76 $21.78 $17.99 5,631
2016-06-07 $21.60 $21.71 $21.60 $21.63 $17.87 55,285
2016-06-06 $21.19 $21.35 $21.17 $21.24 $17.55 40,489
2016-06-03 $21.08 $21.19 $21.00 $21.19 $17.50 14,207
2016-06-02 $20.66 $20.89 $20.65 $20.88 $17.25 13,921
2016-06-01 $20.82 $20.95 $20.78 $20.95 $17.31 6,363
2016-05-31 $21.00 $21.00 $20.73 $20.73 $17.12 10,210
2016-05-27 $20.97 $21.02 $20.91 $21.00 $17.35 37,517
2016-05-26 $21.18 $21.21 $21.09 $21.18 $17.50 13,689
2016-05-25 $20.83 $21.01 $20.83 $20.96 $17.31 11,642
2016-05-24 $20.51 $20.65 $20.50 $20.63 $17.04 6,889
2016-05-23 $20.32 $20.52 $20.32 $20.45 $16.89 32,749
2016-05-20 $20.43 $20.58 $20.41 $20.51 $16.94 13,112
2016-05-19 $20.12 $20.14 $20.05 $20.14 $16.64 8,881
2016-05-18 $20.60 $20.85 $20.42 $20.46 $16.90 25,843
2016-05-17 $20.67 $20.83 $20.63 $20.66 $17.07 51,342
2016-05-16 $20.59 $20.83 $20.59 $20.81 $17.19 21,858
2016-05-13 $20.62 $20.62 $20.49 $20.53 $16.96 12,514
2016-05-12 $21.19 $21.19 $20.80 $20.96 $17.31 35,250
2016-05-11 $20.66 $20.98 $20.66 $20.80 $17.18 44,540
2016-05-10 $20.44 $20.63 $20.44 $20.63 $17.04 620,614
2016-05-09 $20.56 $20.56 $20.35 $20.35 $16.81 4,208
2016-05-06 $20.43 $20.65 $20.42 $20.62 $17.03 63,325
2016-05-05 $20.61 $20.69 $20.48 $20.50 $16.93 42,113
2016-05-04 $20.73 $20.82 $20.51 $20.51 $16.94 19,280
2016-05-03 $21.00 $21.00 $20.65 $20.65 $17.06 22,266
2016-05-02 $21.21 $21.32 $21.18 $21.28 $17.58 28,651
2016-04-29 $21.39 $21.55 $21.22 $21.31 $17.60 14,687
2016-04-28 $21.18 $21.37 $21.17 $21.17 $17.49 15,972
2016-04-27 $20.88 $21.15 $20.88 $21.12 $17.45 32,963
2016-04-26 $20.68 $20.76 $20.64 $20.64 $17.05 10,637
2016-04-25 $20.62 $20.62 $20.47 $20.54 $16.97 20,694
2016-04-22 $20.49 $20.65 $20.49 $20.58 $17.00 6,737
2016-04-21 $20.71 $20.80 $20.66 $20.67 $17.08 10,639
2016-04-20 $20.80 $21.05 $20.76 $20.97 $17.32 7,503
2016-04-19 $20.56 $20.84 $20.56 $20.84 $17.22 5,544
2016-04-18 $20.00 $20.27 $20.00 $20.25 $16.73 10,350
2016-04-15 $20.07 $20.17 $20.02 $20.08 $16.59 23,011
2016-04-14 $20.29 $20.38 $20.21 $20.29 $16.76 43,880
2016-04-13 $20.14 $20.30 $20.07 $20.28 $16.75 15,758
2016-04-12 $19.77 $20.12 $19.72 $20.11 $16.61 28,454
2016-04-11 $19.62 $19.70 $19.56 $19.62 $16.21 14,435
2016-04-08 $19.17 $19.40 $19.17 $19.33 $15.97 11,077
2016-04-07 $19.07 $19.07 $18.77 $18.85 $15.57 9,007
2016-04-06 $19.06 $19.29 $19.06 $19.29 $15.94 14,457
2016-04-05 $18.80 $18.87 $18.76 $18.84 $15.56 14,370
2016-04-04 $19.36 $19.36 $19.11 $19.11 $15.79 16,858
2016-04-01 $19.44 $19.44 $19.31 $19.37 $16.00 16,361
2016-03-31 $19.72 $19.78 $19.62 $19.62 $16.21 17,386
2016-03-30 $19.65 $19.93 $19.65 $19.79 $16.35 16,203
2016-03-29 $18.97 $19.31 $18.95 $19.27 $15.92 30,425
2016-03-28 $19.20 $19.31 $19.20 $19.31 $15.95 2,465
2016-03-24 $19.39 $19.39 $19.39 $19.39 $16.02 23
2016-03-23 $19.52 $19.53 $19.39 $19.39 $16.02 23,944
2016-03-22 $19.78 $19.88 $19.74 $19.87 $16.41 4,241
2016-03-21 $19.94 $19.94 $19.65 $19.75 $16.32 8,369
2016-03-18 $19.92 $20.04 $19.88 $19.89 $16.43 74,285
2016-03-17 $19.73 $19.95 $19.62 $19.92 $16.46 8,252
2016-03-16 $19.23 $19.55 $19.16 $19.55 $16.15 6,668
2016-03-15 $19.34 $19.34 $19.19 $19.23 $15.89 3,100
2016-03-14 $19.57 $19.59 $19.51 $19.56 $16.16 6,958
2016-03-11 $19.41 $19.77 $19.41 $19.72 $16.29 4,909
2016-03-10 $19.24 $19.36 $18.73 $18.95 $15.65 27,130
2016-03-09 $19.35 $19.41 $19.30 $19.30 $15.94 6,920
2016-03-08 $19.32 $19.43 $19.30 $19.30 $15.94 35,656
2016-03-07 $19.52 $19.76 $19.50 $19.76 $16.32 1,933
2016-03-04 $19.25 $19.80 $19.25 $19.74 $16.31 56,072
2016-03-03 $18.72 $18.97 $18.64 $18.97 $15.67 24,114
2016-03-02 $18.29 $18.52 $18.24 $18.50 $15.28 18,458
2016-03-01 $18.49 $18.74 $18.38 $18.72 $15.46 37,599
2016-02-29 $18.26 $18.48 $18.26 $18.33 $15.14 7,845
2016-02-26 $18.35 $18.35 $18.18 $18.18 $15.02 3,005
2016-02-25 $17.88 $18.04 $17.82 $18.04 $14.90 4,344
2016-02-24 $17.56 $17.80 $17.44 $17.80 $14.70 25,415
2016-02-23 $18.23 $18.30 $18.09 $18.09 $14.94 4,571
2016-02-22 $18.14 $18.33 $18.14 $18.24 $15.07 2,763
2016-02-19 $17.83 $17.99 $17.83 $17.99 $14.86 17,559
2016-02-18 $18.17 $18.21 $18.03 $18.08 $14.94 16,676
2016-02-17 $17.69 $18.15 $17.69 $18.10 $14.95 20,839
2016-02-16 $17.50 $17.50 $17.23 $17.32 $14.31 12,428
2016-02-12 $16.83 $17.16 $16.83 $17.16 $14.18 15,049
2016-02-11 $16.75 $16.85 $16.68 $16.82 $13.89 41,955
2016-02-10 $17.19 $17.41 $17.11 $17.11 $14.14 17,034
2016-02-09 $17.31 $17.35 $17.12 $17.35 $14.33 20,358
2016-02-08 $17.78 $17.78 $17.40 $17.62 $14.56 8,519
2016-02-05 $18.14 $18.29 $18.08 $18.13 $14.98 17,011
2016-02-04 $18.04 $18.32 $18.04 $18.14 $14.99 16,385
2016-02-03 $17.60 $17.84 $17.38 $17.84 $14.74 14,852
2016-02-02 $17.42 $17.42 $17.20 $17.23 $14.23 23,899
2016-02-01 $17.79 $17.92 $17.69 $17.88 $14.77 43,055
2016-01-29 $17.84 $18.08 $17.80 $18.08 $14.93 29,212
2016-01-28 $17.92 $17.97 $17.78 $17.90 $14.79 16,182
2016-01-27 $17.46 $17.73 $17.37 $17.44 $14.41 10,222
2016-01-26 $17.30 $17.64 $17.30 $17.60 $14.54 18,081
2016-01-25 $17.33 $17.33 $17.12 $17.13 $14.15 31,150
2016-01-22 $17.27 $17.45 $17.23 $17.45 $14.42 36,031
2016-01-21 $16.23 $16.75 $16.23 $16.75 $13.84 4,959
2016-01-20 $16.32 $16.40 $15.90 $16.22 $13.40 10,854
2016-01-19 $16.85 $17.03 $16.81 $16.91 $13.97 16,892
2016-01-15 $16.71 $16.83 $16.54 $16.61 $13.72 18,505
2016-01-14 $17.11 $17.38 $17.00 $17.38 $14.36 14,460
2016-01-13 $17.38 $17.47 $17.03 $17.04 $14.08 14,221
2016-01-12 $17.33 $17.42 $16.97 $17.21 $14.22 11,450
2016-01-11 $17.34 $17.34 $16.92 $17.11 $14.13 20,486
2016-01-08 $17.60 $17.60 $17.35 $17.35 $14.33 32,733
2016-01-07 $17.42 $17.60 $17.31 $17.39 $14.37 28,496
2016-01-06 $17.91 $17.99 $17.85 $17.90 $14.79 19,414
2016-01-05 $18.44 $18.45 $18.22 $18.40 $15.20 6,364
2016-01-04 $18.87 $18.90 $18.55 $18.84 $15.56 9,680
2015-12-31 $18.90 $19.05 $18.90 $18.91 $15.62 3,220
2015-12-30 $19.28 $19.29 $19.07 $19.15 $15.82 8,071
2015-12-29 $19.27 $19.45 $19.27 $19.40 $16.03 18,919
2015-12-28 $19.20 $19.22 $19.13 $19.21 $15.87 9,481
2015-12-24 $19.49 $19.49 $19.30 $19.41 $16.03 5,901
2015-12-23 $19.18 $19.36 $19.18 $19.35 $15.98 12,656
2015-12-22 $18.70 $18.85 $18.69 $18.78 $15.51 10,939
2015-12-21 $18.77 $18.77 $18.43 $18.43 $15.22 24,649
2015-12-18 $18.89 $18.95 $18.83 $18.90 $15.45 26,165
2015-12-17 $19.41 $19.41 $19.13 $19.18 $15.67 10,517
2015-12-16 $19.28 $19.61 $19.28 $19.58 $16.00 23,756
2015-12-15 $19.40 $19.60 $19.40 $19.49 $15.93 25,561
2015-12-14 $19.08 $19.14 $18.83 $19.14 $15.64 34,431
2015-12-11 $19.32 $19.41 $19.23 $19.23 $15.71 22,661
2015-12-10 $19.72 $19.89 $19.70 $19.81 $16.19 12,954
2015-12-09 $19.74 $19.94 $19.51 $19.75 $16.14 16,819
2015-12-08 $19.59 $19.71 $19.47 $19.60 $16.02 16,404
2015-12-07 $20.28 $20.28 $20.04 $20.16 $16.47 7,517
2015-12-04 $20.60 $20.77 $20.55 $20.76 $16.97 27,851
2015-12-03 $20.83 $20.85 $20.65 $20.70 $16.92 67,127
2015-12-02 $20.82 $20.82 $20.52 $20.62 $16.85 15,515
2015-12-01 $20.62 $20.93 $20.62 $20.93 $17.10 7,551
2015-11-30 $20.60 $20.60 $20.57 $20.60 $16.83 1,812
2015-11-27 $20.41 $20.42 $20.40 $20.42 $16.69 1,155
2015-11-25 $20.53 $20.53 $20.38 $20.46 $16.72 24,524
2015-11-24 $20.38 $20.60 $20.38 $20.60 $16.83 4,546
2015-11-23 $20.45 $20.56 $20.35 $20.42 $16.69 10,050
2015-11-20 $20.62 $20.62 $20.50 $20.52 $16.77 6,475
2015-11-19 $20.68 $20.70 $20.60 $20.60 $16.83 16,828
2015-11-18 $20.39 $20.64 $20.36 $20.63 $16.86 20,155
2015-11-17 $20.33 $20.40 $20.18 $20.28 $16.57 5,083
2015-11-16 $19.92 $20.09 $19.92 $20.09 $16.42 5,558
2015-11-13 $19.78 $19.97 $19.74 $19.86 $16.23 17,368
2015-11-12 $19.91 $20.05 $19.80 $19.82 $16.20 31,533
2015-11-11 $20.60 $20.60 $20.29 $20.30 $16.59 84,179
2015-11-10 $20.51 $20.62 $20.43 $20.61 $16.84 549,532
2015-11-09 $20.75 $20.75 $20.46 $20.54 $16.78 3,569
2015-11-06 $20.69 $20.69 $20.45 $20.63 $16.86 11,768
2015-11-05 $20.83 $20.93 $20.77 $20.82 $17.01 20,721
2015-11-04 $20.98 $21.00 $20.65 $20.67 $16.89 11,144
2015-11-03 $20.66 $20.91 $20.66 $20.88 $17.06 56,218
2015-11-02 $20.61 $20.71 $20.53 $20.70 $16.92 100,429
2015-10-30 $20.40 $20.64 $20.40 $20.57 $16.81 5,076
2015-10-29 $20.20 $20.45 $20.20 $20.37 $16.65 14,486
2015-10-28 $20.26 $20.90 $20.26 $20.64 $16.86 28,652
2015-10-27 $20.61 $20.61 $20.45 $20.48 $16.73 13,591
2015-10-26 $21.13 $21.19 $21.12 $21.12 $17.26 10,270
2015-10-23 $21.01 $21.14 $21.01 $21.10 $17.24 16,780
2015-10-22 $21.07 $21.11 $20.92 $21.10 $17.24 3,135
2015-10-21 $21.46 $21.47 $21.31 $21.31 $17.41 6,063
2015-10-20 $21.54 $21.56 $21.51 $21.51 $17.58 1,273
2015-10-19 $21.58 $21.58 $21.43 $21.43 $17.51 1,701
2015-10-16 $21.87 $21.87 $21.64 $21.70 $17.73 12,026
2015-10-15 $21.56 $21.93 $21.56 $21.84 $17.85 27,757
2015-10-14 $21.47 $21.55 $21.47 $21.55 $17.61 2,869
2015-10-13 $21.34 $21.55 $21.30 $21.41 $17.50 3,540
2015-10-12 $22.14 $22.14 $21.76 $21.80 $17.82 27,809
2015-10-09 $22.03 $22.18 $22.03 $22.10 $18.06 221,684
2015-10-08 $21.67 $21.99 $21.67 $21.99 $17.97 1,586
2015-10-07 $21.64 $21.79 $21.62 $21.72 $17.75 13,527
2015-10-06 $20.99 $21.24 $20.99 $21.23 $17.35 4,482
2015-10-05 $20.57 $20.61 $20.47 $20.60 $16.83 4,842
2015-10-02 $19.95 $20.15 $19.79 $20.14 $16.46 9,377
2015-10-01 $19.81 $20.06 $19.67 $19.78 $16.16 6,467
2015-09-30 $19.43 $19.51 $19.43 $19.48 $15.92 3,215
2015-09-29 $19.14 $19.31 $19.14 $19.29 $15.76 17,720
2015-09-28 $19.28 $19.28 $19.02 $19.02 $15.54 3,403
2015-09-25 $19.51 $19.56 $19.37 $19.38 $15.84 3,581
2015-09-24 $19.48 $19.48 $19.16 $19.25 $15.73 6,659
2015-09-23 $19.98 $19.98 $19.75 $19.79 $16.17 2,514
2015-09-22 $19.99 $20.00 $19.92 $19.96 $16.31 2,719
2015-09-21 $20.52 $20.55 $20.40 $20.40 $16.67 1,139
2015-09-18 $20.68 $20.75 $20.56 $20.56 $16.80 4,702
2015-09-17 $20.73 $21.15 $20.73 $21.14 $17.28 24,839
2015-09-16 $20.64 $20.82 $20.64 $20.73 $16.94 3,550
2015-09-15 $20.31 $20.35 $20.10 $20.35 $16.63 2,734
2015-09-14 $20.19 $20.19 $19.93 $20.13 $16.45 5,890
2015-09-11 $20.37 $20.40 $20.21 $20.28 $16.57 14,718
2015-09-10 $20.70 $20.70 $20.48 $20.70 $16.92 10,396
2015-09-09 $20.71 $20.88 $20.48 $20.48 $16.74 4,452
2015-09-08 $20.43 $20.62 $20.43 $20.58 $16.82 2,690

iShares MSCI Norway ETF (ENOR) News Headlines

Recent iShares MSCI Norway ETF (ENOR) News
Similar Companies to iShares MSCI Norway ETF (ENOR) 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.