iShares MSCI Philippines ETF (EPHE) Exchange: NYSE ARCA

Data as of April 26, 2024

$25.37 ($0.16) 0.63%

iShares MSCI Philippines ETF - Daily Information
Click for more stock information on iShares MSCI Philippines ETF.
Daily Information Data
Date April 26, 2024
Open $25.37
Previous Close $25.37
High $25.46
Low $25.34
Adjusted Open $25.37
Previous Adjusted Close $25.37
Adjusted High $25.46
Adjusted Low $25.34

About iShares MSCI Philippines ETF (EPHE)

The Fund seeks to track the investment results of the MSCI Philippines Investable Market Index (IMI) (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index designed to measure the performance of the Philippine equity markets. 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 financials, industrials and real estate industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Philippines ETF (EPHE)

Date Open High Low Close Adj.Close Volume
2024-04-26 $25.37 $25.46 $25.34 $25.37 $25.37 27,147
2024-04-25 $25.11 $25.28 $25.07 $25.21 $25.21 25,869
2024-04-24 $25.33 $25.37 $25.18 $25.21 $25.21 49,791
2024-04-23 $25.18 $25.32 $25.08 $25.24 $25.24 85,481
2024-04-22 $24.78 $24.98 $24.70 $24.90 $24.90 99,873
2024-04-19 $24.78 $24.89 $24.73 $24.74 $24.74 157,984
2024-04-18 $25.16 $25.33 $25.07 $25.07 $25.07 68,810
2024-04-17 $25.11 $25.17 $24.86 $24.86 $24.86 66,141
2024-04-16 $25.07 $25.11 $24.84 $24.92 $24.92 102,817
2024-04-15 $25.80 $25.81 $25.45 $25.45 $25.45 64,590
2024-04-12 $26.17 $26.23 $25.92 $26.01 $26.01 67,889
2024-04-11 $26.38 $26.40 $26.23 $26.40 $26.40 87,464
2024-04-10 $26.46 $26.47 $26.30 $26.32 $26.32 73,830
2024-04-09 $26.65 $26.80 $26.61 $26.69 $26.69 103,087
2024-04-08 $26.59 $26.69 $26.55 $26.56 $26.56 128,806
2024-04-05 $26.55 $26.58 $26.44 $26.44 $26.44 229,342
2024-04-04 $27.18 $27.25 $26.73 $26.76 $26.76 373,607
2024-04-03 $27.30 $27.35 $27.25 $27.33 $27.33 174,191
2024-04-02 $27.61 $27.63 $27.53 $27.59 $27.59 55,437
2024-04-01 $27.82 $27.89 $27.62 $27.70 $27.70 41,194
2024-03-28 $27.49 $27.64 $27.49 $27.63 $27.63 48,674
2024-03-27 $27.42 $27.53 $27.42 $27.48 $27.48 56,599
2024-03-26 $27.36 $27.36 $27.28 $27.30 $27.30 39,428
2024-03-25 $27.30 $27.37 $27.26 $27.34 $27.34 87,710
2024-03-22 $27.38 $27.38 $27.24 $27.24 $27.24 51,395
2024-03-21 $27.70 $27.83 $27.70 $27.70 $27.70 46,872
2024-03-20 $27.30 $27.52 $27.29 $27.46 $27.46 56,209
2024-03-19 $27.49 $27.60 $27.41 $27.50 $27.50 36,304
2024-03-18 $27.62 $27.71 $27.59 $27.59 $27.59 167,055
2024-03-15 $27.45 $27.45 $27.30 $27.38 $27.38 148,268
2024-03-14 $28.05 $28.05 $27.88 $27.97 $27.97 30,947
2024-03-13 $27.95 $28.07 $27.95 $28.03 $28.03 116,745
2024-03-12 $27.80 $27.94 $27.70 $27.90 $27.90 94,812
2024-03-11 $27.68 $27.81 $27.62 $27.80 $27.80 49,496
2024-03-08 $27.81 $27.94 $27.74 $27.76 $27.76 277,957
2024-03-07 $27.38 $27.50 $27.26 $27.47 $27.47 283,157
2024-03-06 $27.46 $27.58 $27.46 $27.47 $27.47 182,728
2024-03-05 $27.50 $27.58 $27.36 $27.41 $27.41 85,238
2024-03-04 $27.73 $27.82 $27.66 $27.70 $27.70 82,261
2024-03-01 $27.64 $27.65 $27.56 $27.65 $27.65 164,324
2024-02-29 $27.47 $27.49 $27.38 $27.46 $27.46 145,017
2024-02-28 $27.30 $27.38 $27.25 $27.37 $27.37 115,440
2024-02-27 $27.47 $27.47 $27.37 $27.43 $27.43 489,271
2024-02-26 $27.57 $27.61 $27.49 $27.59 $27.59 116,087
2024-02-23 $27.77 $27.85 $27.68 $27.84 $27.84 96,303
2024-02-22 $27.63 $27.77 $27.61 $27.77 $27.77 99,927
2024-02-21 $27.43 $27.55 $27.43 $27.55 $27.55 42,687
2024-02-20 $27.34 $27.42 $27.26 $27.36 $27.36 143,407
2024-02-16 $27.50 $27.59 $27.35 $27.54 $27.54 37,947
2024-02-15 $27.47 $27.62 $27.47 $27.62 $27.62 38,548
2024-02-14 $27.27 $27.40 $27.25 $27.40 $27.40 24,835
2024-02-13 $27.06 $27.19 $26.91 $26.97 $26.97 51,267
2024-02-12 $27.28 $27.44 $27.28 $27.43 $27.43 60,217
2024-02-09 $27.40 $27.46 $27.31 $27.46 $27.46 30,486
2024-02-08 $27.43 $27.54 $27.32 $27.40 $27.40 102,134
2024-02-07 $27.34 $27.42 $27.27 $27.40 $27.40 256,414
2024-02-06 $26.82 $26.93 $26.77 $26.84 $26.84 50,187
2024-02-05 $26.59 $26.70 $26.53 $26.67 $26.67 44,418
2024-02-02 $26.58 $26.74 $26.49 $26.61 $26.61 38,450
2024-02-01 $26.41 $26.52 $26.36 $26.51 $26.51 37,705
2024-01-31 $26.41 $26.62 $26.41 $26.48 $26.48 104,451
2024-01-30 $26.26 $26.31 $26.22 $26.27 $26.27 41,249
2024-01-29 $26.21 $26.41 $26.19 $26.41 $26.41 107,147
2024-01-26 $26.36 $26.54 $26.36 $26.44 $26.44 49,109
2024-01-25 $26.43 $26.52 $26.26 $26.31 $26.31 91,367
2024-01-24 $26.65 $26.75 $26.33 $26.37 $26.37 293,800
2024-01-23 $26.33 $26.42 $26.26 $26.34 $26.34 147,983
2024-01-22 $26.15 $26.23 $26.15 $26.18 $26.18 73,744
2024-01-19 $26.09 $26.31 $25.99 $26.29 $26.29 87,503
2024-01-18 $26.11 $26.12 $25.97 $26.08 $26.08 115,699
2024-01-17 $26.15 $26.26 $25.92 $26.26 $26.26 256,146
2024-01-16 $26.44 $26.49 $26.30 $26.35 $26.35 71,020
2024-01-12 $26.54 $26.79 $26.52 $26.61 $26.61 53,179
2024-01-11 $26.18 $26.39 $26.10 $26.25 $26.25 77,966
2024-01-10 $26.17 $26.17 $25.99 $26.09 $26.09 113,428
2024-01-09 $26.33 $26.37 $26.13 $26.24 $26.24 103,781
2024-01-08 $26.59 $26.72 $26.40 $26.63 $26.63 99,079
2024-01-05 $26.59 $26.74 $26.54 $26.61 $26.61 83,830
2024-01-04 $26.35 $26.44 $26.18 $26.39 $26.39 39,094
2024-01-03 $25.91 $25.91 $25.63 $25.81 $25.81 51,319
2024-01-02 $26.12 $26.20 $25.91 $26.06 $26.06 107,321
2023-12-29 $25.94 $26.05 $25.79 $25.99 $25.99 18,892
2023-12-28 $25.88 $26.13 $25.88 $26.06 $26.06 27,148
2023-12-27 $25.91 $26.00 $25.78 $25.90 $25.90 21,646
2023-12-26 $25.98 $26.04 $25.89 $26.01 $26.01 13,202
2023-12-22 $25.84 $26.06 $25.84 $26.02 $26.02 20,313
2023-12-21 $25.78 $26.00 $25.76 $25.87 $25.87 20,387
2023-12-20 $25.96 $26.00 $25.74 $25.78 $25.78 40,879
2023-12-19 $25.99 $26.10 $25.91 $26.00 $25.79 51,441
2023-12-18 $25.83 $25.96 $25.80 $25.95 $25.74 72,348
2023-12-15 $25.85 $25.92 $25.52 $25.72 $25.51 78,442
2023-12-14 $25.60 $25.80 $25.58 $25.71 $25.50 94,632
2023-12-13 $25.24 $25.47 $25.00 $25.45 $25.24 61,602
2023-12-12 $25.16 $25.36 $25.12 $25.27 $25.06 36,727
2023-12-11 $24.99 $25.29 $24.82 $25.12 $24.92 198,398
2023-12-08 $25.25 $25.30 $25.10 $25.30 $25.30 105,187
2023-12-07 $25.22 $25.45 $25.14 $25.27 $25.27 21,729
2023-12-06 $25.39 $25.50 $25.33 $25.34 $25.34 21,140
2023-12-05 $25.39 $25.50 $25.34 $25.45 $25.45 68,573
2023-12-04 $25.30 $25.41 $25.24 $25.34 $25.34 117,090
2023-12-01 $25.09 $25.34 $25.09 $25.31 $25.31 40,302
2023-11-30 $25.09 $25.14 $24.90 $25.06 $25.06 59,716
2023-11-29 $25.32 $25.44 $25.09 $25.19 $25.19 27,846
2023-11-28 $25.18 $25.31 $25.10 $25.31 $25.31 17,579
2023-11-27 $25.02 $25.07 $24.94 $25.02 $25.02 79,254
2023-11-24 $25.04 $25.27 $24.91 $25.07 $25.07 19,117
2023-11-22 $25.01 $25.09 $24.91 $25.03 $25.03 27,175
2023-11-21 $24.92 $25.09 $24.85 $24.88 $24.88 42,081
2023-11-20 $24.99 $25.14 $24.88 $25.08 $25.08 17,080
2023-11-17 $24.89 $24.94 $24.73 $24.94 $24.94 13,006
2023-11-16 $24.83 $24.83 $24.60 $24.72 $24.72 62,776
2023-11-15 $24.60 $24.86 $24.55 $24.59 $24.59 76,777
2023-11-14 $24.72 $24.87 $24.59 $24.67 $24.67 74,573
2023-11-13 $24.42 $24.52 $24.32 $24.41 $24.41 7,446
2023-11-10 $24.67 $24.67 $24.58 $24.67 $24.67 7,401
2023-11-09 $24.87 $24.97 $24.59 $24.65 $24.65 28,748
2023-11-08 $24.51 $24.60 $24.51 $24.58 $24.58 4,621
2023-11-07 $24.32 $24.52 $24.28 $24.44 $24.44 15,341
2023-11-06 $24.32 $24.40 $24.21 $24.27 $24.27 19,874
2023-11-03 $24.00 $24.43 $24.00 $24.37 $24.37 38,461
2023-11-02 $23.78 $24.00 $23.77 $24.00 $24.00 18,846
2023-11-01 $23.50 $23.62 $23.43 $23.56 $23.56 25,549
2023-10-31 $23.42 $23.47 $23.15 $23.37 $23.37 32,529
2023-10-30 $23.40 $23.49 $23.24 $23.47 $23.47 115,219
2023-10-27 $23.52 $23.60 $23.24 $23.26 $23.26 10,746
2023-10-26 $23.65 $23.65 $23.38 $23.52 $23.52 5,869
2023-10-25 $23.79 $23.87 $23.69 $23.87 $23.87 21,539
2023-10-24 $23.83 $23.95 $23.80 $23.86 $23.86 6,599
2023-10-23 $23.95 $24.00 $23.63 $23.86 $23.86 40,562
2023-10-20 $24.15 $24.30 $24.00 $24.14 $24.14 33,102
2023-10-19 $24.51 $24.63 $24.42 $24.42 $24.42 21,695
2023-10-18 $24.66 $24.70 $24.51 $24.54 $24.54 23,818
2023-10-17 $24.62 $24.95 $24.58 $24.77 $24.77 10,324
2023-10-16 $24.66 $24.80 $24.52 $24.67 $24.67 31,308
2023-10-13 $24.72 $24.78 $24.61 $24.68 $24.68 19,466
2023-10-12 $24.67 $24.69 $24.43 $24.43 $24.43 32,535
2023-10-11 $24.89 $24.95 $24.67 $24.67 $24.67 32,340
2023-10-10 $24.67 $24.99 $24.67 $24.86 $24.86 109,475
2023-10-09 $24.47 $24.63 $24.32 $24.59 $24.59 24,381
2023-10-06 $24.43 $24.96 $24.42 $24.62 $24.62 53,631
2023-10-05 $24.55 $24.55 $24.23 $24.36 $24.36 36,584
2023-10-04 $24.79 $24.96 $24.67 $24.96 $24.96 31,950
2023-10-03 $24.70 $24.95 $24.58 $24.64 $24.64 16,956
2023-10-02 $24.90 $24.93 $24.63 $24.75 $24.75 38,458
2023-09-29 $25.27 $25.27 $24.85 $24.91 $24.91 51,335
2023-09-28 $25.00 $25.19 $24.83 $25.19 $25.19 57,394
2023-09-27 $24.81 $25.00 $24.57 $24.89 $24.89 15,869
2023-09-26 $24.42 $24.53 $24.32 $24.42 $24.42 93,189
2023-09-25 $24.12 $24.40 $24.12 $24.19 $24.19 45,675
2023-09-22 $24.16 $24.27 $24.07 $24.08 $24.08 11,071
2023-09-21 $23.98 $24.28 $23.72 $23.97 $23.97 22,997
2023-09-20 $23.98 $24.22 $23.83 $23.83 $23.83 14,818
2023-09-19 $23.98 $24.04 $23.72 $23.84 $23.84 37,162
2023-09-18 $24.10 $24.24 $24.02 $24.13 $24.13 32,645
2023-09-15 $24.42 $24.50 $24.13 $24.14 $24.14 146,894
2023-09-14 $24.53 $24.61 $24.46 $24.61 $24.61 30,907
2023-09-13 $24.56 $24.68 $24.41 $24.56 $24.56 31,613
2023-09-12 $24.88 $24.89 $24.72 $24.82 $24.82 36,175
2023-09-11 $24.79 $24.88 $24.72 $24.83 $24.83 48,948
2023-09-08 $24.50 $24.68 $24.46 $24.62 $24.62 58,171
2023-09-07 $24.46 $24.54 $24.36 $24.50 $24.50 91,649
2023-09-06 $24.37 $24.59 $24.36 $24.56 $24.56 34,877
2023-09-05 $24.50 $24.70 $24.46 $24.46 $24.46 16,362
2023-09-01 $24.44 $24.54 $24.40 $24.50 $24.50 24,405
2023-08-31 $24.60 $24.86 $24.22 $24.33 $24.33 192,014
2023-08-30 $24.69 $24.94 $24.61 $24.92 $24.92 40,816
2023-08-29 $24.42 $24.67 $24.39 $24.64 $24.64 42,301
2023-08-28 $24.35 $24.45 $24.33 $24.37 $24.37 48,007
2023-08-25 $24.33 $24.60 $24.26 $24.33 $24.33 29,625
2023-08-24 $24.53 $24.57 $24.33 $24.38 $24.38 116,514
2023-08-23 $24.46 $24.65 $24.35 $24.53 $24.53 54,117
2023-08-22 $24.71 $24.73 $24.50 $24.59 $24.59 110,911
2023-08-21 $24.74 $24.88 $24.74 $24.76 $24.76 146,512
2023-08-18 $24.79 $24.97 $24.61 $24.83 $24.83 78,742
2023-08-17 $25.00 $25.04 $24.79 $24.89 $24.89 60,344
2023-08-16 $24.96 $25.19 $24.81 $25.00 $25.00 43,816
2023-08-15 $24.80 $25.04 $24.71 $24.76 $24.76 88,181
2023-08-14 $25.00 $25.05 $24.79 $24.93 $24.93 61,033
2023-08-11 $25.30 $25.51 $25.10 $25.19 $25.19 51,753
2023-08-10 $25.78 $25.96 $25.60 $25.61 $25.61 33,292
2023-08-09 $25.70 $25.93 $25.70 $25.71 $25.71 49,086
2023-08-08 $25.62 $25.83 $25.47 $25.61 $25.61 133,577
2023-08-07 $25.85 $26.01 $25.72 $25.75 $25.75 103,724
2023-08-04 $26.19 $26.34 $26.03 $26.09 $26.09 219,359
2023-08-03 $26.10 $26.55 $26.10 $26.34 $26.34 84,385
2023-08-02 $26.50 $26.50 $26.04 $26.10 $26.10 157,724
2023-08-01 $26.82 $26.96 $26.73 $26.82 $26.82 145,442
2023-07-31 $26.90 $27.16 $26.90 $27.07 $27.07 66,190
2023-07-28 $27.18 $27.32 $27.05 $27.06 $27.06 58,283
2023-07-27 $27.38 $27.38 $27.07 $27.10 $27.10 70,436
2023-07-26 $27.26 $27.49 $27.18 $27.39 $27.39 58,657
2023-07-25 $27.34 $27.45 $27.19 $27.30 $27.30 65,343
2023-07-24 $27.13 $27.49 $27.13 $27.34 $27.34 114,247
2023-07-21 $27.05 $27.45 $26.93 $27.13 $27.13 42,464
2023-07-20 $26.96 $27.08 $26.84 $26.84 $26.84 102,346
2023-07-19 $26.92 $26.92 $26.73 $26.81 $26.81 110,914
2023-07-18 $26.73 $26.87 $26.64 $26.76 $26.76 28,038
2023-07-17 $26.97 $27.00 $26.65 $26.98 $26.98 111,944
2023-07-14 $26.99 $27.00 $26.81 $26.97 $26.97 60,322
2023-07-13 $26.86 $26.98 $26.55 $26.98 $26.98 42,473
2023-07-12 $26.29 $26.50 $26.00 $26.47 $26.47 43,150
2023-07-11 $25.58 $25.76 $25.54 $25.75 $25.75 36,721
2023-07-10 $25.51 $25.56 $25.32 $25.54 $25.54 116,533
2023-07-07 $25.50 $25.83 $25.49 $25.62 $25.62 32,993
2023-07-06 $25.82 $25.89 $25.53 $25.60 $25.60 20,219
2023-07-05 $26.10 $26.34 $25.90 $25.91 $25.91 64,117
2023-07-03 $26.07 $26.30 $26.04 $26.19 $26.19 58,731
2023-06-30 $26.13 $26.34 $25.94 $26.04 $26.04 50,323
2023-06-29 $26.09 $26.27 $25.92 $26.20 $26.20 67,574
2023-06-28 $26.20 $26.28 $25.82 $26.24 $26.24 42,958
2023-06-27 $26.10 $26.28 $26.08 $26.26 $26.26 31,082
2023-06-26 $25.75 $26.00 $25.66 $25.91 $25.91 67,314
2023-06-23 $25.50 $25.56 $25.22 $25.38 $25.38 57,547
2023-06-22 $25.53 $25.65 $25.23 $25.53 $25.53 86,574
2023-06-21 $25.50 $25.79 $25.33 $25.43 $25.43 61,508
2023-06-20 $25.60 $25.69 $25.43 $25.59 $25.59 37,865
2023-06-16 $25.72 $25.80 $25.51 $25.68 $25.68 234,547
2023-06-15 $25.35 $25.54 $25.28 $25.47 $25.47 16,078
2023-06-14 $25.40 $25.67 $25.28 $25.41 $25.41 19,233
2023-06-13 $25.72 $25.88 $25.57 $25.62 $25.62 19,871
2023-06-12 $25.73 $25.80 $25.42 $25.64 $25.64 17,661
2023-06-09 $25.75 $25.75 $25.55 $25.63 $25.63 68,521
2023-06-08 $25.66 $25.84 $25.55 $25.69 $25.69 47,201
2023-06-07 $25.60 $25.90 $25.60 $25.69 $25.69 76,283
2023-06-06 $25.71 $25.95 $25.62 $25.78 $25.47 126,394
2023-06-05 $25.85 $26.15 $25.68 $25.86 $25.55 53,068
2023-06-02 $26.18 $26.19 $25.83 $26.07 $26.07 145,433
2023-06-01 $25.49 $25.92 $25.36 $25.62 $25.62 47,713
2023-05-31 $25.55 $25.62 $25.28 $25.54 $25.54 179,470
2023-05-30 $25.85 $25.85 $25.52 $25.67 $25.67 145,827
2023-05-26 $26.00 $26.34 $26.00 $26.04 $26.04 61,737
2023-05-25 $26.19 $26.44 $26.01 $26.11 $26.11 47,379
2023-05-24 $26.48 $26.50 $26.15 $26.37 $26.37 51,378
2023-05-23 $26.45 $26.66 $26.24 $26.30 $26.30 29,287
2023-05-22 $26.62 $26.90 $26.53 $26.62 $26.62 15,585
2023-05-19 $26.84 $26.98 $26.73 $26.76 $26.76 68,664
2023-05-18 $26.54 $26.78 $26.43 $26.78 $26.78 34,376
2023-05-17 $26.40 $26.62 $26.24 $26.43 $26.43 60,904
2023-05-16 $26.28 $26.54 $26.27 $26.29 $26.29 42,631
2023-05-15 $26.23 $26.41 $26.12 $26.23 $26.23 82,456
2023-05-12 $26.45 $26.64 $26.26 $26.33 $26.33 197,934
2023-05-11 $26.80 $27.06 $26.63 $26.79 $26.79 75,569
2023-05-10 $27.20 $27.20 $26.78 $26.91 $26.91 37,948
2023-05-09 $26.78 $26.83 $26.64 $26.75 $26.75 23,586
2023-05-08 $27.18 $27.34 $26.96 $26.99 $26.99 54,148
2023-05-05 $27.30 $27.47 $27.07 $27.38 $27.38 50,135
2023-05-04 $27.09 $27.30 $27.06 $27.14 $27.14 60,301
2023-05-03 $26.93 $27.12 $26.88 $26.88 $26.88 39,193
2023-05-02 $26.93 $27.17 $26.77 $26.93 $26.93 62,636
2023-05-01 $27.01 $27.18 $26.64 $26.87 $26.87 38,316
2023-04-28 $26.89 $27.17 $26.77 $27.02 $27.02 55,508
2023-04-27 $26.50 $26.84 $26.41 $26.80 $26.80 75,746
2023-04-26 $26.39 $26.57 $26.29 $26.30 $26.30 101,657
2023-04-25 $26.43 $26.61 $26.33 $26.46 $26.46 462,838
2023-04-24 $26.53 $26.70 $26.47 $26.57 $26.57 260,144
2023-04-21 $25.97 $26.06 $25.73 $25.93 $25.93 454,503
2023-04-20 $26.00 $26.28 $25.98 $26.12 $26.12 105,812
2023-04-19 $25.52 $25.73 $25.45 $25.68 $25.68 195,946
2023-04-18 $25.97 $26.00 $25.71 $25.82 $25.82 302,347
2023-04-17 $26.10 $26.10 $25.94 $26.06 $26.06 193,258
2023-04-14 $26.30 $26.57 $26.00 $26.18 $26.18 194,404
2023-04-13 $26.28 $26.55 $26.19 $26.41 $26.41 264,712
2023-04-12 $26.43 $26.61 $26.09 $26.11 $26.11 222,283
2023-04-11 $26.53 $26.69 $26.41 $26.53 $26.53 425,656
2023-04-10 $26.55 $26.65 $26.40 $26.53 $26.53 49,015
2023-04-06 $26.53 $26.78 $26.41 $26.67 $26.67 253,317
2023-04-05 $26.69 $26.69 $26.30 $26.57 $26.57 194,660
2023-04-04 $26.77 $26.95 $26.70 $26.81 $26.81 123,218
2023-04-03 $26.88 $27.08 $26.84 $27.00 $27.00 151,777
2023-03-31 $27.00 $27.08 $26.90 $26.96 $26.96 80,230
2023-03-30 $27.44 $27.68 $27.33 $27.46 $27.46 91,926
2023-03-29 $27.37 $27.52 $27.05 $27.38 $27.38 151,912
2023-03-28 $27.19 $27.32 $27.12 $27.27 $27.27 77,199
2023-03-27 $27.17 $27.25 $27.02 $27.22 $27.22 251,912
2023-03-24 $26.93 $27.18 $26.91 $27.14 $27.14 342,046
2023-03-23 $26.79 $26.91 $26.48 $26.58 $26.58 476,028
2023-03-22 $27.01 $27.06 $26.71 $26.83 $26.83 504,989
2023-03-21 $26.92 $27.06 $26.76 $26.86 $26.86 148,862
2023-03-20 $26.48 $26.68 $26.33 $26.64 $26.64 243,730
2023-03-17 $26.25 $26.64 $26.04 $26.15 $26.15 345,291
2023-03-16 $25.89 $26.21 $25.68 $26.13 $26.13 147,141
2023-03-15 $25.74 $26.15 $25.52 $25.76 $25.76 250,235
2023-03-14 $26.12 $26.31 $25.97 $26.15 $26.15 167,855
2023-03-13 $26.24 $26.62 $26.11 $26.17 $26.17 119,950
2023-03-10 $26.62 $26.71 $26.34 $26.34 $26.34 93,912
2023-03-09 $26.60 $26.99 $26.25 $26.36 $26.36 194,664
2023-03-08 $26.76 $26.98 $26.73 $26.81 $26.81 148,227
2023-03-07 $26.98 $27.42 $26.67 $26.69 $26.69 176,590
2023-03-06 $27.01 $27.11 $26.89 $26.92 $26.92 215,759
2023-03-03 $26.98 $27.19 $26.81 $27.03 $27.03 236,244
2023-03-02 $26.72 $26.85 $26.58 $26.71 $26.71 244,455
2023-03-01 $26.79 $26.89 $26.61 $26.71 $26.71 201,802
2023-02-28 $26.62 $26.62 $26.29 $26.41 $26.41 258,436
2023-02-27 $26.49 $26.58 $26.36 $26.48 $26.48 217,082
2023-02-24 $26.72 $26.93 $26.40 $26.65 $26.65 104,558
2023-02-23 $27.32 $27.57 $26.91 $27.04 $27.04 255,484
2023-02-22 $27.34 $27.83 $27.17 $27.23 $27.23 188,489
2023-02-21 $27.77 $28.19 $27.47 $27.55 $27.55 162,073
2023-02-17 $27.50 $28.16 $27.50 $27.69 $27.69 118,342
2023-02-16 $27.77 $27.98 $27.64 $27.83 $27.83 20,208
2023-02-15 $27.92 $28.19 $27.82 $27.86 $27.86 40,936
2023-02-14 $27.99 $28.26 $27.75 $28.06 $28.06 31,915
2023-02-13 $28.32 $28.55 $28.31 $28.50 $28.50 36,325
2023-02-10 $28.46 $28.60 $28.29 $28.48 $28.48 77,724
2023-02-09 $28.42 $28.73 $28.16 $28.23 $28.23 34,118
2023-02-08 $28.36 $28.71 $28.27 $28.39 $28.39 75,825
2023-02-07 $28.24 $28.43 $27.95 $28.18 $28.18 57,316
2023-02-06 $28.58 $28.76 $28.33 $28.42 $28.42 62,064
2023-02-03 $29.07 $29.40 $28.94 $29.02 $29.02 98,293
2023-02-02 $29.28 $29.35 $29.13 $29.29 $29.29 51,850
2023-02-01 $29.00 $29.39 $28.72 $29.28 $29.28 111,889
2023-01-31 $27.95 $28.16 $27.92 $28.12 $28.12 195,662
2023-01-30 $28.62 $28.69 $28.29 $28.56 $28.56 235,230
2023-01-27 $29.07 $29.28 $28.94 $29.10 $29.10 245,273
2023-01-26 $29.21 $29.28 $29.02 $29.16 $29.16 22,940
2023-01-25 $29.01 $29.24 $28.87 $29.10 $29.10 37,357
2023-01-24 $29.01 $29.14 $28.72 $29.02 $29.02 26,899
2023-01-23 $29.00 $29.27 $28.97 $29.09 $29.09 35,155
2023-01-20 $29.18 $29.29 $29.08 $29.22 $29.22 44,607
2023-01-19 $28.98 $29.18 $28.90 $29.00 $29.00 26,872
2023-01-18 $29.32 $29.36 $28.94 $28.95 $28.95 25,225
2023-01-17 $28.77 $28.90 $28.75 $28.79 $28.79 23,937
2023-01-13 $28.49 $28.72 $28.35 $28.72 $28.72 34,759
2023-01-12 $28.17 $28.34 $27.90 $28.17 $28.17 51,535
2023-01-11 $27.63 $27.83 $27.57 $27.71 $27.71 41,890
2023-01-10 $27.94 $27.94 $27.65 $27.92 $27.92 23,342
2023-01-09 $28.03 $28.23 $27.74 $27.97 $27.97 67,015
2023-01-06 $27.32 $27.64 $27.23 $27.56 $27.56 46,001
2023-01-05 $27.29 $27.46 $27.18 $27.37 $27.37 82,978
2023-01-04 $27.08 $27.40 $27.00 $27.37 $27.37 48,973
2023-01-03 $26.43 $26.75 $26.43 $26.54 $26.54 62,607
2022-12-30 $26.45 $26.48 $26.05 $26.19 $26.19 28,719
2022-12-29 $26.32 $26.61 $26.32 $26.51 $26.51 43,149
2022-12-28 $26.16 $26.21 $25.78 $25.78 $25.78 22,814
2022-12-27 $26.12 $26.32 $26.04 $26.16 $26.16 30,657
2022-12-23 $26.21 $26.50 $26.17 $26.29 $26.29 20,103
2022-12-22 $26.29 $26.29 $25.93 $26.08 $26.08 90,579
2022-12-21 $26.25 $26.48 $26.25 $26.41 $26.41 18,311
2022-12-20 $25.89 $26.20 $25.70 $26.06 $26.06 29,816
2022-12-19 $25.74 $25.94 $25.52 $25.55 $25.55 139,542
2022-12-16 $25.81 $25.93 $25.62 $25.72 $25.72 146,827
2022-12-15 $26.10 $26.55 $25.81 $25.93 $25.93 49,615
2022-12-14 $26.46 $26.50 $26.25 $26.39 $26.39 25,008
2022-12-13 $26.66 $27.08 $26.46 $26.58 $26.58 77,978
2022-12-12 $26.39 $26.53 $26.38 $26.48 $26.36 50,268
2022-12-09 $26.41 $26.55 $26.29 $26.37 $26.25 52,322
2022-12-08 $26.56 $26.84 $26.54 $26.74 $26.62 25,002
2022-12-07 $26.21 $26.54 $25.91 $26.43 $26.31 58,381
2022-12-06 $26.29 $26.73 $26.29 $26.44 $26.32 45,558
2022-12-05 $25.88 $25.91 $25.62 $25.65 $25.53 35,390
2022-12-02 $25.90 $26.38 $25.87 $26.24 $26.12 72,470
2022-12-01 $26.83 $27.05 $26.60 $26.60 $26.48 152,410
2022-11-30 $26.93 $27.08 $26.61 $26.77 $26.65 92,353
2022-11-29 $26.69 $26.87 $26.64 $26.77 $26.65 87,734
2022-11-28 $26.38 $26.65 $26.37 $26.44 $26.32 51,591
2022-11-25 $26.11 $26.22 $26.07 $26.08 $25.96 40,607
2022-11-23 $25.59 $26.05 $25.59 $25.99 $25.87 150,479
2022-11-22 $25.40 $25.61 $25.39 $25.57 $25.45 47,336
2022-11-21 $25.28 $25.35 $25.19 $25.32 $25.20 53,338
2022-11-18 $25.35 $25.46 $25.21 $25.41 $25.29 91,665
2022-11-17 $24.91 $25.16 $24.80 $25.16 $25.04 12,021
2022-11-16 $25.10 $25.13 $24.89 $25.01 $24.89 102,838
2022-11-15 $25.30 $25.37 $25.06 $25.17 $25.05 47,414
2022-11-14 $25.11 $25.15 $24.90 $24.98 $24.86 66,909
2022-11-11 $24.99 $25.13 $24.72 $25.09 $24.97 123,717
2022-11-10 $24.68 $25.06 $24.66 $25.03 $24.91 72,403
2022-11-09 $24.27 $24.27 $24.02 $24.04 $23.93 32,437
2022-11-08 $24.35 $24.64 $24.35 $24.53 $24.42 49,851
2022-11-07 $24.23 $24.50 $24.18 $24.31 $24.20 71,165
2022-11-04 $23.86 $23.92 $23.72 $23.85 $23.74 87,740
2022-11-03 $23.57 $23.60 $23.37 $23.58 $23.47 122,682
2022-11-02 $24.00 $24.02 $23.60 $23.60 $23.49 74,657
2022-11-01 $24.38 $24.38 $24.04 $24.18 $24.07 38,488
2022-10-31 $23.87 $24.02 $23.82 $23.95 $23.84 9,592
2022-10-28 $24.00 $24.06 $23.89 $24.06 $23.95 65,392
2022-10-27 $24.03 $24.23 $23.87 $24.03 $23.92 53,689
2022-10-26 $23.59 $23.96 $23.58 $23.88 $23.77 34,623
2022-10-25 $23.34 $23.55 $23.31 $23.54 $23.43 24,272
2022-10-24 $23.22 $23.30 $23.02 $23.19 $23.08 14,561
2022-10-21 $23.13 $23.39 $23.00 $23.33 $23.22 22,341
2022-10-20 $23.31 $23.49 $23.21 $23.21 $23.10 13,382
2022-10-19 $23.37 $23.48 $23.29 $23.38 $23.27 10,993
2022-10-18 $23.46 $23.59 $23.34 $23.41 $23.30 69,835
2022-10-17 $22.89 $23.13 $22.89 $23.07 $22.96 43,718
2022-10-14 $22.72 $22.72 $22.31 $22.36 $22.26 23,970
2022-10-13 $22.18 $22.77 $22.18 $22.69 $22.58 22,852
2022-10-12 $22.23 $22.39 $22.22 $22.32 $22.22 127,785
2022-10-11 $22.30 $22.44 $22.19 $22.30 $22.20 23,152
2022-10-10 $22.42 $22.42 $22.28 $22.31 $22.21 15,633
2022-10-07 $22.81 $22.88 $22.39 $22.46 $22.36 75,117
2022-10-06 $22.80 $22.96 $22.77 $22.80 $22.69 40,972
2022-10-05 $22.93 $23.09 $22.83 $23.03 $22.92 64,287
2022-10-04 $22.96 $23.27 $22.96 $23.26 $23.15 48,336
2022-10-03 $22.15 $22.37 $22.15 $22.28 $22.18 35,613
2022-09-30 $22.14 $22.27 $22.07 $22.08 $22.08 48,498
2022-09-29 $22.78 $22.94 $22.71 $22.84 $22.84 40,235
2022-09-28 $22.68 $22.89 $22.55 $22.86 $22.86 60,423
2022-09-27 $22.88 $23.01 $22.84 $22.95 $22.95 146,359
2022-09-26 $23.67 $23.75 $23.55 $23.64 $23.64 122,919
2022-09-23 $23.97 $23.97 $23.72 $23.80 $23.80 66,046
2022-09-22 $24.20 $24.27 $24.06 $24.10 $24.10 24,284
2022-09-21 $24.66 $24.70 $24.40 $24.48 $24.48 61,104
2022-09-20 $25.25 $25.25 $25.04 $25.08 $25.08 44,239
2022-09-19 $25.38 $25.38 $25.21 $25.29 $25.29 13,533
2022-09-16 $25.63 $25.70 $25.54 $25.66 $25.66 101,958
2022-09-15 $25.79 $25.83 $25.63 $25.66 $25.66 29,213
2022-09-14 $25.83 $25.88 $25.78 $25.82 $25.82 43,058
2022-09-13 $26.28 $26.28 $25.88 $25.95 $25.95 70,905
2022-09-12 $26.52 $26.69 $26.51 $26.63 $26.63 48,601
2022-09-09 $25.94 $26.16 $25.94 $26.13 $26.13 92,082
2022-09-08 $25.82 $25.84 $25.67 $25.81 $25.81 39,162
2022-09-07 $25.71 $25.88 $25.63 $25.85 $25.85 113,870
2022-09-06 $26.26 $26.31 $26.12 $26.19 $26.19 53,595
2022-09-02 $26.36 $26.48 $26.22 $26.27 $26.27 14,461
2022-09-01 $26.15 $26.15 $25.85 $26.00 $26.00 49,196
2022-08-31 $26.52 $26.52 $26.14 $26.19 $26.19 88,240
2022-08-30 $26.76 $26.77 $26.63 $26.69 $26.69 29,103
2022-08-29 $26.79 $26.79 $26.67 $26.72 $26.72 59,156
2022-08-26 $27.32 $27.41 $26.89 $26.96 $26.96 205,185
2022-08-25 $27.06 $27.23 $27.06 $27.19 $27.19 28,416
2022-08-24 $26.91 $27.08 $26.89 $27.04 $27.04 27,827
2022-08-23 $26.81 $26.96 $26.76 $26.88 $26.88 60,042
2022-08-22 $27.21 $27.21 $26.90 $27.09 $27.09 56,069
2022-08-19 $27.68 $27.75 $27.58 $27.69 $27.69 62,191
2022-08-18 $27.64 $27.69 $27.37 $27.59 $27.59 22,864
2022-08-17 $27.73 $27.75 $27.34 $27.60 $27.60 100,278
2022-08-16 $27.75 $27.88 $27.69 $27.84 $27.84 42,840
2022-08-15 $27.35 $27.44 $27.31 $27.33 $27.33 31,322
2022-08-12 $27.32 $27.42 $27.29 $27.41 $27.41 73,817
2022-08-11 $27.34 $27.46 $27.17 $27.26 $27.26 122,359
2022-08-10 $26.56 $26.63 $26.46 $26.59 $26.59 49,858
2022-08-09 $26.28 $26.31 $26.18 $26.20 $26.20 49,043
2022-08-08 $26.25 $26.47 $26.25 $26.26 $26.26 86,982
2022-08-05 $26.14 $26.33 $26.00 $26.23 $26.23 57,036
2022-08-04 $26.33 $26.49 $26.33 $26.40 $26.40 24,020
2022-08-03 $25.95 $26.06 $25.82 $26.03 $26.03 39,646
2022-08-02 $25.72 $25.96 $25.65 $25.86 $25.86 121,112
2022-08-01 $26.39 $26.39 $25.44 $25.64 $25.64 92,738
2022-07-29 $25.54 $25.98 $25.49 $25.94 $25.94 101,740
2022-07-28 $25.66 $25.69 $25.45 $25.63 $25.63 51,729
2022-07-27 $25.26 $25.46 $25.16 $25.46 $25.46 83,746
2022-07-26 $25.16 $25.34 $25.05 $25.11 $25.11 35,942
2022-07-25 $25.03 $25.10 $24.97 $25.03 $25.03 27,043
2022-07-22 $25.14 $25.19 $25.01 $25.08 $25.08 26,332
2022-07-21 $25.23 $25.24 $24.85 $25.11 $25.11 46,361
2022-07-20 $25.16 $25.16 $24.92 $24.98 $24.98 71,746
2022-07-19 $25.17 $25.25 $25.13 $25.22 $25.22 45,102
2022-07-18 $24.93 $24.99 $24.80 $24.80 $24.80 39,242
2022-07-15 $24.63 $24.81 $24.57 $24.78 $24.78 19,030
2022-07-14 $24.87 $24.87 $24.52 $24.64 $24.64 186,377
2022-07-13 $25.00 $25.08 $24.79 $24.91 $24.91 61,271
2022-07-12 $25.49 $25.50 $25.33 $25.42 $25.42 63,262
2022-07-11 $25.55 $25.58 $25.45 $25.50 $25.50 35,204
2022-07-08 $25.61 $25.74 $25.54 $25.65 $25.65 39,251
2022-07-07 $25.79 $25.80 $25.67 $25.68 $25.68 36,781
2022-07-06 $25.82 $26.05 $25.82 $26.00 $26.00 50,730
2022-07-05 $25.46 $25.58 $25.40 $25.58 $25.58 56,508
2022-07-01 $25.41 $25.58 $25.24 $25.52 $25.52 261,253
2022-06-30 $25.28 $25.44 $25.17 $25.38 $25.38 189,243
2022-06-29 $25.80 $25.89 $25.77 $25.81 $25.81 111,964
2022-06-28 $26.05 $26.05 $25.68 $25.80 $25.80 265,144
2022-06-27 $25.63 $25.63 $25.39 $25.45 $25.45 146,770
2022-06-24 $25.31 $25.59 $25.31 $25.48 $25.48 96,829
2022-06-23 $25.11 $25.14 $24.92 $25.11 $25.11 273,676
2022-06-22 $25.63 $25.79 $25.53 $25.67 $25.67 186,028
2022-06-21 $25.98 $26.00 $25.85 $25.96 $25.96 155,086
2022-06-17 $26.16 $26.36 $26.06 $26.25 $26.25 110,099
2022-06-16 $26.36 $26.51 $26.33 $26.40 $26.40 104,480
2022-06-15 $26.49 $26.67 $26.32 $26.58 $26.58 59,487
2022-06-14 $26.89 $27.00 $26.72 $26.88 $26.88 68,618
2022-06-13 $26.88 $27.06 $26.77 $26.94 $26.94 152,384
2022-06-10 $27.57 $27.60 $27.16 $27.26 $27.26 161,125
2022-06-09 $28.28 $28.48 $27.91 $27.93 $27.93 134,505
2022-06-08 $28.83 $28.87 $28.61 $28.74 $28.41 162,577
2022-06-07 $28.58 $28.75 $28.56 $28.71 $28.38 236,105
2022-06-06 $28.75 $28.85 $28.33 $28.39 $28.06 305,848
2022-06-03 $28.64 $28.79 $28.32 $28.35 $28.02 191,321
2022-06-02 $28.75 $28.81 $28.57 $28.79 $28.45 184,735
2022-06-01 $29.27 $29.28 $28.80 $28.83 $28.49 200,895
2022-05-31 $29.47 $29.59 $29.29 $29.37 $29.03 268,539
2022-05-27 $29.36 $29.58 $29.36 $29.53 $29.19 171,419
2022-05-26 $28.63 $29.28 $28.63 $29.19 $28.85 91,128
2022-05-25 $28.53 $28.71 $28.40 $28.65 $28.32 184,340
2022-05-24 $28.57 $28.77 $28.52 $28.64 $28.31 145,523
2022-05-23 $28.96 $29.10 $28.90 $28.96 $28.62 75,395
2022-05-20 $29.05 $29.23 $28.82 $29.04 $28.70 88,722
2022-05-19 $28.61 $28.97 $28.61 $28.87 $28.53 88,919
2022-05-18 $28.74 $28.92 $28.42 $28.52 $28.19 162,250
2022-05-17 $28.30 $28.49 $28.30 $28.46 $28.13 174,025
2022-05-16 $28.01 $28.32 $27.96 $27.97 $27.64 162,870
2022-05-13 $27.74 $27.91 $27.56 $27.88 $27.56 357,634
2022-05-12 $28.03 $28.31 $27.94 $28.14 $27.81 212,250
2022-05-11 $28.57 $28.72 $28.00 $28.33 $28.00 207,365
2022-05-10 $28.68 $28.91 $28.39 $28.60 $28.27 156,182
2022-05-09 $28.64 $28.69 $28.34 $28.43 $28.10 104,767
2022-05-06 $28.89 $28.98 $28.75 $28.92 $28.58 220,035
2022-05-05 $29.27 $29.29 $28.79 $28.90 $28.56 250,997
2022-05-04 $28.92 $29.14 $28.65 $29.11 $28.77 194,638
2022-05-03 $28.98 $28.98 $28.74 $28.77 $28.44 48,163
2022-05-02 $28.68 $28.89 $28.63 $28.89 $28.55 125,331
2022-04-29 $29.00 $29.03 $28.74 $28.83 $28.49 164,473
2022-04-28 $29.69 $29.69 $29.41 $29.48 $29.14 33,669
2022-04-27 $29.41 $29.55 $29.35 $29.41 $29.07 149,834
2022-04-26 $29.94 $30.03 $29.56 $29.58 $29.24 119,963
2022-04-25 $29.86 $30.05 $29.81 $29.99 $29.64 104,922
2022-04-22 $29.92 $30.00 $29.79 $29.81 $29.46 78,416
2022-04-21 $30.38 $30.40 $30.07 $30.10 $29.75 47,476
2022-04-20 $30.64 $30.66 $30.41 $30.54 $30.18 49,366
2022-04-19 $30.10 $30.14 $29.95 $30.01 $29.66 152,468
2022-04-18 $29.98 $30.21 $29.97 $30.13 $29.78 26,208
2022-04-14 $30.05 $30.05 $29.81 $29.83 $29.48 86,468
2022-04-13 $30.05 $30.18 $29.92 $30.17 $29.82 42,399
2022-04-12 $30.17 $30.19 $29.76 $29.83 $29.48 87,124
2022-04-11 $30.43 $30.43 $30.19 $30.21 $29.86 73,564
2022-04-08 $30.60 $30.67 $30.49 $30.53 $30.17 80,473
2022-04-07 $30.48 $30.62 $30.30 $30.45 $30.10 98,789
2022-04-06 $31.17 $31.19 $30.93 $31.08 $30.72 41,611
2022-04-05 $31.44 $31.44 $31.13 $31.18 $30.82 114,673
2022-04-04 $31.43 $31.62 $31.43 $31.52 $31.15 56,158
2022-04-01 $31.31 $31.31 $31.03 $31.16 $30.80 87,036
2022-03-31 $31.18 $31.30 $31.08 $31.10 $30.74 81,768
2022-03-30 $30.94 $31.11 $30.88 $30.94 $30.58 123,701
2022-03-29 $30.95 $30.95 $30.72 $30.88 $30.52 123,644
2022-03-28 $30.73 $30.91 $30.62 $30.81 $30.45 59,476
2022-03-25 $30.65 $30.78 $30.50 $30.66 $30.30 79,445
2022-03-24 $30.39 $30.53 $30.27 $30.49 $30.14 322,225
2022-03-23 $29.97 $29.97 $29.78 $29.78 $29.43 288,242
2022-03-22 $30.12 $30.24 $30.04 $30.14 $29.79 276,276
2022-03-21 $30.02 $30.17 $29.74 $29.83 $29.48 116,685
2022-03-18 $30.15 $30.39 $29.89 $30.10 $29.75 805,486
2022-03-17 $30.64 $30.65 $30.44 $30.63 $30.27 173,405
2022-03-16 $30.25 $30.61 $30.09 $30.59 $30.23 281,888
2022-03-15 $29.77 $30.03 $29.63 $29.85 $29.50 456,371
2022-03-14 $29.42 $29.48 $29.07 $29.17 $28.83 312,106
2022-03-11 $30.46 $30.65 $30.07 $30.11 $29.76 424,266
2022-03-10 $30.93 $31.10 $30.20 $30.40 $30.05 1,423,648
2022-03-09 $31.19 $31.33 $31.03 $31.23 $30.87 660,653
2022-03-08 $30.70 $31.15 $30.55 $30.85 $30.49 1,261,666
2022-03-07 $31.75 $31.81 $31.30 $31.31 $30.95 411,518
2022-03-04 $32.13 $32.13 $31.81 $32.04 $31.67 320,875
2022-03-03 $32.40 $32.57 $32.33 $32.40 $32.02 125,437
2022-03-02 $32.31 $32.55 $32.20 $32.28 $31.90 194,738
2022-03-01 $32.72 $32.97 $32.43 $32.56 $32.18 201,972
2022-02-28 $32.48 $32.96 $32.47 $32.95 $32.57 203,396
2022-02-25 $32.00 $32.56 $31.99 $32.49 $32.11 323,134
2022-02-24 $31.90 $32.20 $31.54 $32.16 $31.79 446,891
2022-02-23 $32.81 $32.88 $32.63 $32.65 $32.27 255,506
2022-02-22 $32.99 $33.18 $32.89 $33.04 $32.66 236,474
2022-02-18 $32.62 $32.81 $32.51 $32.66 $32.28 188,619
2022-02-17 $32.86 $32.99 $32.70 $32.71 $32.33 135,625
2022-02-16 $32.78 $33.26 $32.64 $33.03 $32.65 171,745
2022-02-15 $32.30 $32.53 $32.25 $32.46 $32.08 288,390
2022-02-14 $32.00 $32.37 $32.00 $32.29 $31.91 236,342
2022-02-11 $32.07 $32.21 $31.83 $31.96 $31.59 330,808
2022-02-10 $32.37 $32.65 $32.27 $32.40 $32.02 126,486
2022-02-09 $32.63 $32.89 $32.63 $32.88 $32.50 171,073
2022-02-08 $32.06 $32.44 $32.03 $32.37 $31.99 101,016
2022-02-07 $32.04 $32.04 $31.74 $31.94 $31.57 188,743
2022-02-04 $32.21 $32.35 $32.11 $32.12 $31.75 106,829
2022-02-03 $32.25 $32.34 $32.09 $32.23 $31.85 114,282
2022-02-02 $32.53 $32.72 $32.52 $32.68 $32.30 136,329
2022-02-01 $32.37 $32.42 $32.04 $32.29 $31.91 225,659
2022-01-31 $32.00 $32.30 $32.00 $32.27 $31.89 72,958
2022-01-28 $31.61 $31.70 $31.43 $31.69 $31.32 106,384
2022-01-27 $31.59 $31.78 $31.49 $31.59 $31.22 93,046
2022-01-26 $31.49 $31.68 $31.07 $31.24 $30.88 140,129
2022-01-25 $31.40 $31.66 $31.40 $31.61 $31.24 156,032
2022-01-24 $31.18 $31.24 $30.76 $31.13 $30.77 97,769
2022-01-21 $31.58 $31.69 $31.33 $31.37 $31.00 200,004
2022-01-20 $31.34 $31.52 $31.15 $31.18 $30.82 148,187
2022-01-19 $31.34 $31.49 $31.26 $31.31 $30.95 184,822
2022-01-18 $31.59 $31.73 $31.41 $31.50 $31.13 588,071
2022-01-14 $31.87 $32.00 $31.77 $31.81 $31.44 72,408
2022-01-13 $32.01 $32.26 $31.95 $32.01 $31.64 130,327
2022-01-12 $31.68 $31.83 $31.58 $31.77 $31.40 121,393
2022-01-11 $31.12 $31.35 $31.04 $31.30 $30.93 135,219
2022-01-10 $31.16 $31.41 $30.97 $31.08 $30.72 488,393
2022-01-07 $30.75 $30.75 $30.55 $30.66 $30.30 115,164
2022-01-06 $31.09 $31.28 $31.02 $31.09 $30.73 160,416
2022-01-05 $31.22 $31.51 $31.05 $31.10 $30.74 299,411
2022-01-04 $31.14 $31.35 $31.08 $31.33 $30.97 179,261
2022-01-03 $31.48 $31.48 $31.08 $31.29 $30.93 331,007
2021-12-31 $31.55 $31.74 $31.42 $31.64 $31.27 363,649
2021-12-30 $32.26 $32.44 $32.17 $32.36 $31.98 70,124
2021-12-29 $32.21 $32.25 $32.11 $32.25 $31.87 27,477
2021-12-28 $32.39 $32.50 $32.26 $32.30 $31.92 63,260
2021-12-27 $32.32 $32.50 $32.21 $32.45 $32.07 105,571
2021-12-23 $32.18 $32.40 $32.06 $32.24 $31.86 188,800
2021-12-22 $31.84 $32.18 $31.74 $32.18 $31.81 326,520
2021-12-21 $32.26 $32.46 $32.11 $32.22 $31.84 162,645
2021-12-20 $32.25 $32.74 $32.09 $32.62 $32.24 291,952
2021-12-17 $32.40 $32.62 $32.15 $32.57 $32.19 165,815
2021-12-16 $32.37 $32.53 $32.22 $32.36 $31.98 103,759
2021-12-15 $31.81 $31.89 $31.64 $31.81 $31.44 122,743
2021-12-14 $32.20 $32.33 $32.19 $32.33 $31.95 55,853
2021-12-13 $32.18 $32.32 $31.94 $31.99 $31.62 70,190
2021-12-10 $32.38 $32.52 $32.22 $32.47 $31.97 115,968
2021-12-09 $32.21 $32.49 $32.00 $32.44 $31.94 90,461
2021-12-08 $32.19 $32.35 $32.05 $32.12 $31.63 51,027
2021-12-07 $31.89 $32.22 $31.89 $32.18 $31.69 80,977
2021-12-06 $31.78 $32.00 $31.58 $31.91 $31.42 36,721
2021-12-03 $31.55 $31.57 $31.24 $31.51 $31.03 113,205
2021-12-02 $31.41 $31.65 $31.27 $31.38 $30.90 80,017
2021-12-01 $31.52 $31.66 $31.13 $31.16 $30.68 513,918
2021-11-30 $31.76 $32.09 $31.63 $31.97 $31.48 248,860
2021-11-29 $31.93 $31.93 $31.61 $31.76 $31.28 643,894
2021-11-26 $32.31 $32.38 $31.82 $32.04 $31.55 169,648
2021-11-24 $32.83 $33.07 $32.82 $32.97 $32.47 112,009
2021-11-23 $32.65 $32.82 $32.53 $32.59 $32.09 136,602
2021-11-22 $32.26 $32.30 $31.90 $31.93 $31.44 222,986
2021-11-19 $32.36 $32.47 $32.22 $32.28 $31.79 104,637
2021-11-18 $32.61 $32.64 $32.44 $32.62 $32.12 68,964
2021-11-17 $32.87 $33.26 $32.67 $32.69 $32.19 44,237
2021-11-16 $32.84 $33.09 $32.71 $32.75 $32.25 35,001
2021-11-15 $33.10 $33.22 $32.86 $32.91 $32.41 203,870
2021-11-12 $33.25 $33.55 $33.25 $33.44 $32.93 102,218
2021-11-11 $33.08 $33.25 $33.02 $33.11 $32.60 41,145
2021-11-10 $33.23 $33.32 $33.03 $33.08 $32.58 167,512
2021-11-09 $33.52 $33.66 $33.23 $33.31 $32.80 121,503
2021-11-08 $33.27 $33.39 $33.20 $33.23 $32.72 78,509
2021-11-05 $32.79 $33.13 $32.55 $33.00 $32.50 287,241
2021-11-04 $31.93 $32.07 $31.82 $31.96 $31.47 72,248
2021-11-03 $32.00 $32.22 $31.84 $32.03 $31.54 92,676
2021-11-02 $31.66 $31.86 $31.66 $31.84 $31.35 68,670
2021-11-01 $31.41 $31.64 $31.40 $31.58 $31.10 75,184
2021-10-29 $31.65 $31.72 $31.42 $31.67 $31.19 132,640
2021-10-28 $31.91 $31.96 $31.72 $31.96 $31.47 121,109
2021-10-27 $32.20 $32.36 $32.11 $32.12 $31.63 78,361
2021-10-26 $32.17 $32.46 $31.93 $32.18 $31.69 98,872
2021-10-25 $32.09 $32.16 $31.99 $32.15 $31.66 137,715
2021-10-22 $32.40 $32.63 $32.40 $32.51 $32.01 55,415
2021-10-21 $32.29 $32.65 $32.24 $32.58 $32.08 87,810
2021-10-20 $32.61 $32.67 $32.45 $32.59 $32.09 102,425
2021-10-19 $32.45 $32.67 $32.42 $32.67 $32.17 223,629
2021-10-18 $32.21 $32.45 $32.16 $32.34 $31.85 173,021
2021-10-15 $32.13 $32.44 $31.98 $32.41 $31.92 100,813
2021-10-14 $31.97 $32.09 $31.89 $32.07 $31.58 188,339
2021-10-13 $31.63 $31.89 $31.63 $31.81 $31.32 75,587
2021-10-12 $31.49 $31.66 $31.42 $31.63 $31.15 55,991
2021-10-11 $31.44 $31.59 $31.40 $31.46 $30.98 54,640
2021-10-08 $31.05 $31.14 $30.91 $31.08 $30.61 64,180
2021-10-07 $30.99 $31.09 $30.91 $30.97 $30.50 137,372
2021-10-06 $30.59 $31.04 $30.54 $30.93 $30.46 175,672
2021-10-05 $30.31 $30.59 $30.30 $30.41 $29.95 143,676
2021-10-04 $30.21 $30.25 $29.88 $29.93 $29.47 19,707
2021-10-01 $30.25 $30.36 $29.99 $30.21 $29.75 132,969
2021-09-30 $29.95 $30.00 $29.70 $29.75 $29.30 255,095
2021-09-29 $29.65 $29.66 $29.39 $29.46 $29.01 80,895
2021-09-28 $29.62 $29.66 $29.34 $29.43 $28.98 125,617
2021-09-27 $30.07 $30.07 $29.81 $29.84 $29.38 80,613
2021-09-24 $30.25 $30.39 $30.10 $30.13 $29.67 57,321
2021-09-23 $30.56 $30.63 $30.46 $30.55 $30.08 48,970
2021-09-22 $30.39 $30.60 $30.38 $30.42 $29.96 83,920
2021-09-21 $30.30 $30.32 $30.13 $30.19 $29.73 66,803
2021-09-20 $29.94 $30.27 $29.86 $30.06 $29.60 66,845
2021-09-17 $30.48 $30.60 $30.34 $30.45 $29.99 85,662
2021-09-16 $30.63 $30.86 $30.57 $30.72 $30.25 96,872
2021-09-15 $30.58 $30.59 $30.13 $30.43 $29.97 250,771
2021-09-14 $31.01 $31.01 $30.87 $30.93 $30.46 58,244
2021-09-13 $30.90 $31.06 $30.89 $31.00 $30.53 94,482
2021-09-10 $30.87 $30.95 $30.65 $30.75 $30.28 68,100
2021-09-09 $30.63 $30.88 $30.63 $30.75 $30.28 36,765
2021-09-08 $30.50 $30.63 $30.46 $30.57 $30.10 50,992
2021-09-07 $30.44 $30.58 $30.26 $30.35 $29.89 143,766
2021-09-03 $30.57 $30.64 $30.40 $30.46 $30.00 98,667
2021-09-02 $30.37 $30.50 $30.37 $30.46 $30.00 46,156
2021-09-01 $30.14 $30.31 $30.09 $30.18 $29.72 92,303
2021-08-31 $30.13 $30.27 $30.00 $30.06 $29.60 157,689
2021-08-30 $30.31 $30.42 $30.29 $30.35 $29.89 22,991
2021-08-27 $30.14 $30.35 $30.10 $30.27 $29.81 83,433
2021-08-26 $30.21 $30.24 $30.07 $30.13 $29.67 21,971
2021-08-25 $30.14 $30.21 $29.96 $30.06 $29.60 60,944
2021-08-24 $29.41 $29.55 $29.34 $29.51 $29.06 125,028
2021-08-23 $29.22 $29.36 $29.16 $29.34 $28.89 47,053
2021-08-20 $29.15 $29.41 $29.01 $29.39 $28.94 79,838
2021-08-19 $29.03 $29.31 $28.94 $29.15 $28.71 35,918
2021-08-18 $28.97 $29.24 $28.75 $28.75 $28.31 26,228
2021-08-17 $28.52 $28.75 $28.47 $28.72 $28.28 15,935
2021-08-16 $28.31 $28.40 $28.13 $28.28 $27.85 39,177
2021-08-13 $28.17 $28.28 $28.02 $28.26 $27.83 71,817
2021-08-12 $28.55 $28.55 $28.35 $28.51 $28.07 40,091
2021-08-11 $29.06 $29.23 $28.86 $28.94 $28.50 32,314
2021-08-10 $28.88 $28.91 $28.71 $28.78 $28.34 77,834
2021-08-09 $28.85 $28.87 $28.58 $28.71 $28.27 53,749
2021-08-06 $28.53 $28.77 $28.35 $28.42 $27.99 30,094
2021-08-05 $28.49 $28.59 $28.29 $28.50 $28.07 54,633
2021-08-04 $29.08 $29.14 $28.82 $28.90 $28.46 12,543
2021-08-03 $28.63 $28.93 $28.52 $28.90 $28.46 77,277
2021-08-02 $28.21 $28.33 $28.05 $28.11 $27.68 82,086
2021-07-30 $28.00 $28.08 $27.92 $27.97 $27.54 79,203
2021-07-29 $28.37 $28.69 $28.35 $28.51 $28.07 84,557
2021-07-28 $28.11 $28.32 $27.90 $28.25 $27.82 73,610
2021-07-27 $28.19 $28.19 $27.92 $27.99 $27.56 84,561
2021-07-26 $27.77 $27.95 $27.59 $27.95 $27.52 133,425
2021-07-23 $28.33 $28.49 $28.05 $28.21 $27.78 67,229
2021-07-22 $28.96 $29.11 $28.64 $28.81 $28.37 69,593
2021-07-21 $28.28 $28.55 $28.26 $28.52 $28.08 55,441
2021-07-20 $28.21 $28.53 $28.11 $28.48 $28.05 42,305
2021-07-19 $28.50 $28.64 $28.13 $28.39 $27.96 173,983
2021-07-16 $29.22 $29.24 $29.04 $29.08 $28.64 30,810
2021-07-15 $29.54 $29.75 $29.44 $29.50 $29.05 96,015
2021-07-14 $29.91 $30.00 $29.81 $29.91 $29.45 17,018
2021-07-13 $29.91 $30.13 $29.72 $29.75 $29.30 104,980
2021-07-12 $30.01 $30.28 $30.00 $30.20 $29.74 46,572
2021-07-09 $29.99 $30.03 $29.81 $29.97 $29.51 43,916
2021-07-08 $30.26 $30.34 $30.08 $30.12 $29.66 47,362
2021-07-07 $30.67 $30.67 $30.38 $30.46 $30.00 31,590
2021-07-06 $31.20 $31.30 $30.70 $30.77 $30.30 75,651
2021-07-02 $31.17 $31.38 $31.08 $31.38 $30.90 51,421
2021-07-01 $31.14 $31.14 $30.87 $31.03 $30.56 57,355
2021-06-30 $31.14 $31.14 $30.87 $30.94 $30.47 89,462
2021-06-29 $31.26 $31.49 $31.24 $31.39 $30.91 30,942
2021-06-28 $31.41 $31.41 $31.19 $31.26 $30.78 101,364
2021-06-25 $31.43 $31.51 $31.32 $31.42 $30.94 29,467
2021-06-24 $31.16 $31.25 $31.10 $31.23 $30.75 27,730
2021-06-23 $31.09 $31.32 $31.02 $31.28 $30.80 69,770
2021-06-22 $30.90 $31.06 $30.81 $30.89 $30.42 40,798
2021-06-21 $30.71 $30.94 $30.61 $30.84 $30.37 152,254
2021-06-18 $30.92 $31.10 $30.73 $30.82 $30.35 74,599
2021-06-17 $31.28 $31.38 $31.08 $31.22 $30.74 50,950
2021-06-16 $31.83 $31.95 $31.52 $31.61 $31.13 65,520
2021-06-15 $31.85 $32.00 $31.59 $31.77 $31.29 65,930
2021-06-14 $31.67 $31.79 $31.51 $31.58 $31.10 88,602
2021-06-11 $31.66 $31.72 $31.50 $31.67 $31.19 40,054
2021-06-10 $31.59 $31.64 $31.45 $31.61 $31.13 136,231
2021-06-09 $31.98 $32.00 $31.84 $31.95 $31.25 78,866
2021-06-08 $31.56 $31.70 $31.37 $31.48 $30.79 64,209
2021-06-07 $31.36 $31.45 $31.22 $31.34 $30.65 48,217
2021-06-04 $31.60 $31.68 $31.47 $31.59 $30.90 40,792
2021-06-03 $31.33 $31.43 $31.08 $31.42 $30.73 136,061
2021-06-02 $31.21 $31.63 $31.13 $31.57 $30.88 68,294
2021-06-01 $30.85 $30.89 $30.65 $30.77 $30.10 77,768
2021-05-28 $30.64 $30.90 $30.27 $30.79 $30.12 280,297
2021-05-27 $30.22 $30.23 $29.89 $29.92 $29.26 337,063
2021-05-26 $29.08 $29.23 $28.96 $29.22 $28.58 77,207
2021-05-25 $28.41 $28.68 $28.34 $28.43 $27.81 71,217
2021-05-24 $28.40 $28.42 $28.26 $28.33 $27.71 68,208
2021-05-21 $28.80 $28.80 $28.37 $28.44 $27.82 76,597
2021-05-20 $28.85 $28.98 $28.76 $28.94 $28.31 34,335
2021-05-19 $28.62 $28.94 $28.62 $28.89 $28.26 48,169
2021-05-18 $28.91 $29.02 $28.76 $28.88 $28.25 62,573
2021-05-17 $28.65 $28.95 $28.58 $28.93 $28.30 63,040
2021-05-14 $28.56 $28.70 $28.20 $28.64 $28.01 80,231
2021-05-13 $28.39 $28.56 $28.29 $28.50 $27.88 55,992
2021-05-12 $28.71 $28.85 $28.20 $28.34 $27.72 125,599
2021-05-11 $28.89 $29.20 $28.89 $29.10 $28.46 28,835
2021-05-10 $29.14 $29.17 $28.91 $29.00 $28.36 97,037
2021-05-07 $28.97 $29.29 $28.97 $29.14 $28.50 71,915
2021-05-06 $28.80 $29.01 $28.80 $28.96 $28.33 71,278
2021-05-05 $28.86 $28.90 $28.75 $28.81 $28.18 66,227
2021-05-04 $29.21 $29.21 $28.75 $28.93 $28.30 99,681
2021-05-03 $28.95 $29.34 $28.92 $29.21 $28.57 100,526
2021-04-30 $29.08 $29.12 $28.76 $28.91 $28.28 110,880
2021-04-29 $29.37 $29.37 $29.19 $29.35 $28.71 52,919
2021-04-28 $29.01 $29.28 $29.01 $29.19 $28.55 73,870
2021-04-27 $28.87 $28.87 $28.68 $28.75 $28.12 33,646
2021-04-26 $28.93 $28.94 $28.79 $28.82 $28.19 35,251
2021-04-23 $28.94 $29.10 $28.90 $29.04 $28.40 43,818
2021-04-22 $29.01 $29.09 $28.87 $28.94 $28.31 67,661
2021-04-21 $29.21 $29.47 $29.20 $29.39 $28.75 38,534
2021-04-20 $29.46 $29.65 $29.27 $29.37 $28.73 93,797
2021-04-19 $29.39 $29.53 $29.30 $29.39 $28.75 54,324
2021-04-16 $29.71 $29.78 $29.45 $29.66 $29.01 73,065
2021-04-15 $29.64 $29.79 $29.62 $29.73 $29.08 59,456
2021-04-14 $29.33 $29.57 $29.32 $29.44 $28.79 50,195
2021-04-13 $29.20 $29.38 $29.09 $29.20 $28.56 65,303
2021-04-12 $29.46 $29.53 $29.32 $29.45 $28.80 69,854
2021-04-09 $29.36 $29.61 $29.36 $29.55 $28.90 65,582
2021-04-08 $29.66 $29.69 $29.54 $29.56 $28.91 71,810
2021-04-07 $29.89 $29.90 $29.68 $29.82 $29.17 74,454
2021-04-06 $29.50 $29.90 $29.50 $29.85 $29.20 112,485
2021-04-05 $29.30 $29.36 $29.11 $29.28 $28.64 94,232
2021-04-01 $29.24 $29.44 $29.11 $29.22 $28.58 79,506
2021-03-31 $29.11 $29.32 $29.02 $29.22 $28.58 286,008
2021-03-30 $29.50 $29.50 $29.24 $29.27 $28.63 37,737
2021-03-29 $29.92 $30.03 $29.82 $29.86 $29.21 34,032
2021-03-26 $29.58 $29.98 $29.35 $29.92 $29.26 145,108
2021-03-25 $29.24 $29.61 $29.24 $29.55 $28.90 133,330
2021-03-24 $28.97 $29.09 $28.86 $28.92 $28.29 103,848
2021-03-23 $28.89 $28.89 $28.62 $28.68 $28.05 75,438
2021-03-22 $29.32 $29.65 $28.71 $28.96 $28.33 129,178
2021-03-19 $29.20 $29.62 $29.15 $29.57 $28.92 93,013
2021-03-18 $29.60 $29.71 $29.45 $29.45 $28.80 83,009
2021-03-17 $29.21 $29.80 $29.21 $29.58 $28.93 137,608
2021-03-16 $29.48 $29.56 $29.43 $29.52 $28.87 81,921
2021-03-15 $29.49 $29.60 $29.04 $29.47 $28.82 412,594
2021-03-12 $30.00 $30.11 $29.95 $29.99 $29.33 64,882
2021-03-11 $30.24 $30.39 $30.01 $30.23 $29.57 34,820
2021-03-10 $30.35 $30.45 $30.12 $30.33 $29.67 45,596
2021-03-09 $30.24 $30.62 $30.20 $30.21 $29.55 64,206
2021-03-08 $30.29 $30.29 $29.85 $29.97 $29.31 59,824
2021-03-05 $30.83 $31.00 $30.54 $30.87 $30.19 52,325
2021-03-04 $30.90 $31.09 $30.42 $30.42 $29.75 58,504
2021-03-03 $31.01 $31.05 $30.82 $30.92 $30.24 54,035
2021-03-02 $31.00 $31.07 $30.76 $30.84 $30.16 98,549
2021-03-01 $30.77 $31.01 $30.53 $30.88 $30.20 93,030
2021-02-26 $30.00 $30.45 $30.00 $30.19 $29.53 65,386
2021-02-25 $30.26 $30.31 $29.62 $29.66 $29.01 57,552
2021-02-24 $30.09 $30.31 $29.93 $30.25 $29.59 143,875
2021-02-23 $30.08 $30.52 $30.04 $30.31 $29.65 89,962
2021-02-22 $30.40 $30.54 $30.19 $30.19 $29.53 161,911
2021-02-19 $31.01 $31.09 $30.79 $30.93 $30.25 72,374
2021-02-18 $30.81 $30.81 $30.52 $30.72 $30.05 35,564
2021-02-17 $31.01 $31.20 $30.90 $31.11 $30.43 132,835
2021-02-16 $31.52 $31.59 $31.22 $31.34 $30.65 65,744
2021-02-12 $31.73 $31.74 $31.57 $31.60 $30.91 34,318
2021-02-11 $31.78 $31.88 $31.59 $31.65 $30.96 97,582
2021-02-10 $32.04 $32.05 $31.88 $31.95 $31.25 95,258
2021-02-09 $31.84 $32.07 $31.84 $32.04 $31.34 86,732
2021-02-08 $31.80 $31.88 $31.66 $31.84 $31.14 93,975
2021-02-05 $31.48 $31.78 $31.44 $31.65 $30.96 89,932
2021-02-04 $31.19 $31.26 $30.95 $31.23 $30.55 152,522
2021-02-03 $31.06 $31.19 $30.81 $31.15 $30.47 265,303
2021-02-02 $30.94 $31.28 $30.94 $31.13 $30.45 162,116
2021-02-01 $30.60 $30.79 $30.48 $30.65 $29.98 137,104
2021-01-29 $30.45 $30.50 $29.84 $29.94 $29.28 118,552
2021-01-28 $30.74 $31.00 $30.61 $30.88 $30.20 242,887
2021-01-27 $30.83 $30.97 $30.44 $30.44 $29.77 210,122
2021-01-26 $31.61 $31.61 $31.44 $31.53 $30.84 69,293
2021-01-25 $31.76 $31.91 $31.66 $31.75 $31.05 194,897
2021-01-22 $31.93 $32.04 $31.61 $31.95 $31.25 80,468
2021-01-21 $32.44 $32.55 $32.16 $32.30 $31.59 153,726
2021-01-20 $32.26 $32.32 $32.03 $32.16 $31.46 94,125
2021-01-19 $32.75 $32.75 $32.29 $32.31 $31.60 159,139
2021-01-15 $32.95 $33.06 $32.88 $32.98 $32.26 86,776
2021-01-14 $33.23 $33.32 $33.09 $33.13 $32.40 104,873
2021-01-13 $33.00 $33.10 $32.95 $32.98 $32.26 91,920
2021-01-12 $33.41 $33.41 $33.03 $33.18 $32.45 101,843
2021-01-11 $33.24 $33.48 $33.09 $33.41 $32.68 76,219
2021-01-08 $32.90 $33.48 $32.90 $33.36 $32.63 402,896
2021-01-07 $32.32 $32.58 $32.26 $32.52 $31.81 51,577
2021-01-06 $32.11 $32.39 $31.75 $32.17 $31.47 102,899
2021-01-05 $32.42 $32.70 $32.31 $32.61 $31.90 127,006
2021-01-04 $32.74 $32.91 $32.61 $32.77 $32.05 56,048
2020-12-31 $32.85 $32.91 $32.41 $32.70 $31.98 59,055
2020-12-30 $32.82 $32.90 $32.68 $32.75 $32.03 45,625
2020-12-29 $32.50 $32.80 $32.49 $32.66 $31.94 75,515
2020-12-28 $32.71 $32.71 $32.20 $32.49 $31.77 81,319
2020-12-24 $32.76 $32.86 $32.60 $32.77 $32.05 16,076
2020-12-23 $32.51 $32.77 $32.36 $32.65 $31.93 40,705
2020-12-22 $32.45 $32.51 $32.07 $32.15 $31.45 51,716
2020-12-21 $32.53 $32.90 $32.40 $32.59 $31.88 81,199
2020-12-18 $32.97 $33.07 $32.86 $33.04 $32.32 69,696
2020-12-17 $33.01 $33.10 $32.90 $32.96 $32.24 63,796
2020-12-16 $33.07 $33.17 $32.80 $32.88 $32.16 250,101
2020-12-15 $33.11 $33.11 $32.77 $32.98 $32.26 94,246
2020-12-14 $33.05 $33.24 $32.96 $33.16 $32.43 116,003
2020-12-11 $32.93 $33.15 $32.80 $32.92 $32.13 76,320
2020-12-10 $32.50 $32.74 $32.45 $32.70 $31.91 106,110
2020-12-09 $32.56 $32.56 $32.12 $32.31 $31.53 72,868
2020-12-08 $32.94 $32.97 $32.72 $32.86 $32.07 41,097
2020-12-07 $32.81 $33.15 $32.81 $32.91 $32.12 351,979
2020-12-04 $32.82 $32.88 $32.71 $32.80 $32.01 155,810
2020-12-03 $32.87 $33.10 $32.67 $32.95 $32.16 128,013
2020-12-02 $32.16 $32.61 $32.16 $32.40 $31.62 162,308
2020-12-01 $31.70 $32.14 $31.52 $32.04 $31.27 213,407
2020-11-30 $30.98 $31.10 $30.60 $30.78 $30.04 106,022
2020-11-27 $31.21 $31.43 $31.02 $31.14 $30.39 129,533
2020-11-25 $32.03 $32.09 $31.84 $32.01 $31.24 47,055
2020-11-24 $32.39 $32.56 $32.23 $32.50 $31.72 154,388
2020-11-23 $32.77 $32.84 $32.34 $32.56 $31.78 95,860
2020-11-20 $32.31 $32.84 $32.31 $32.72 $31.93 55,021
2020-11-19 $31.69 $31.92 $31.58 $31.68 $30.92 80,425
2020-11-18 $32.01 $32.27 $31.71 $31.81 $31.05 110,473
2020-11-17 $31.58 $31.95 $31.53 $31.74 $30.98 106,154
2020-11-16 $31.69 $31.91 $31.36 $31.52 $30.76 123,087
2020-11-13 $31.62 $31.70 $31.46 $31.60 $30.84 181,509
2020-11-12 $31.77 $31.85 $31.43 $31.50 $30.74 308,761
2020-11-11 $31.95 $32.00 $31.66 $31.78 $31.02 129,691
2020-11-10 $31.39 $32.16 $31.39 $31.95 $31.18 152,624
2020-11-09 $31.04 $31.22 $30.37 $30.37 $29.64 93,923
2020-11-06 $30.47 $30.63 $30.33 $30.46 $29.73 79,723
2020-11-05 $30.36 $30.84 $30.31 $30.68 $29.94 118,985
2020-11-04 $29.00 $29.87 $29.00 $29.73 $29.02 100,879
2020-11-03 $28.71 $28.90 $28.50 $28.80 $28.11 84,394
2020-11-02 $28.24 $28.58 $28.23 $28.48 $27.80 35,001
2020-10-30 $28.13 $28.34 $27.84 $28.08 $27.40 65,806
2020-10-29 $28.10 $28.21 $27.84 $27.98 $27.31 162,684
2020-10-28 $28.58 $28.75 $28.22 $28.23 $27.55 83,270
2020-10-27 $29.22 $29.43 $28.93 $28.99 $28.29 101,591
2020-10-26 $29.23 $29.41 $29.14 $29.28 $28.58 78,994
2020-10-23 $28.83 $29.33 $28.82 $29.33 $28.62 50,573
2020-10-22 $28.34 $28.50 $28.34 $28.48 $27.80 155,694
2020-10-21 $27.93 $28.43 $27.93 $28.33 $27.65 69,309
2020-10-20 $27.50 $27.76 $27.35 $27.66 $26.99 77,964
2020-10-19 $27.02 $27.15 $26.80 $26.92 $26.27 63,288
2020-10-16 $26.78 $26.78 $26.42 $26.60 $25.96 58,063
2020-10-15 $26.50 $26.68 $26.41 $26.49 $25.85 48,401
2020-10-14 $26.55 $26.59 $26.41 $26.44 $25.80 67,654
2020-10-13 $26.63 $26.68 $26.41 $26.55 $25.91 41,958
2020-10-12 $26.83 $26.95 $26.67 $26.76 $26.12 78,469
2020-10-09 $26.60 $26.98 $26.60 $26.75 $26.11 46,725
2020-10-08 $26.66 $26.80 $26.56 $26.74 $26.10 99,983
2020-10-07 $26.56 $26.73 $26.46 $26.50 $25.86 51,560
2020-10-06 $26.66 $26.79 $26.56 $26.70 $26.06 68,283
2020-10-05 $26.96 $27.18 $26.80 $26.85 $26.20 130,671
2020-10-02 $26.81 $27.21 $26.81 $26.98 $26.33 57,617
2020-10-01 $26.79 $26.95 $26.64 $26.86 $26.21 131,550
2020-09-30 $26.51 $26.90 $26.51 $26.58 $25.94 67,836
2020-09-29 $26.44 $26.57 $26.36 $26.40 $25.77 39,619
2020-09-28 $26.51 $26.57 $26.37 $26.50 $25.86 75,231
2020-09-25 $26.23 $26.51 $26.10 $26.33 $25.70 75,331
2020-09-24 $26.07 $26.59 $26.03 $26.38 $25.75 79,200
2020-09-23 $26.57 $26.57 $26.08 $26.26 $25.63 38,777
2020-09-22 $26.40 $26.52 $26.15 $26.51 $25.87 78,628
2020-09-21 $26.37 $26.71 $26.05 $26.55 $25.91 150,702
2020-09-18 $26.81 $26.81 $26.50 $26.63 $25.99 49,965
2020-09-17 $26.63 $26.79 $26.60 $26.73 $26.09 33,050
2020-09-16 $27.12 $27.12 $26.66 $26.73 $26.09 76,212
2020-09-15 $27.10 $27.31 $26.96 $27.23 $26.58 56,569
2020-09-14 $26.98 $27.07 $26.85 $26.91 $26.26 99,750
2020-09-11 $26.82 $26.91 $26.64 $26.76 $26.12 23,383
2020-09-10 $26.80 $26.90 $26.46 $26.49 $25.85 51,575
2020-09-09 $26.78 $27.08 $26.75 $26.95 $26.30 101,190
2020-09-08 $26.90 $27.18 $26.79 $26.93 $26.28 105,007
2020-09-04 $25.84 $26.24 $25.64 $25.82 $25.20 129,580
2020-09-03 $25.81 $25.96 $25.37 $25.52 $24.91 122,036
2020-09-02 $26.08 $26.08 $25.62 $25.81 $25.19 118,194
2020-09-01 $26.59 $26.69 $26.27 $26.41 $25.77 174,922
2020-08-31 $26.45 $26.57 $26.03 $26.55 $25.91 140,266
2020-08-28 $26.69 $26.74 $26.46 $26.66 $26.02 74,400
2020-08-27 $26.87 $26.87 $26.31 $26.55 $25.91 101,379
2020-08-26 $26.87 $27.17 $26.50 $26.90 $26.25 50,500
2020-08-25 $26.97 $27.03 $26.84 $26.95 $26.30 82,199
2020-08-24 $27.11 $27.20 $26.76 $26.94 $26.29 36,622
2020-08-21 $27.11 $27.34 $27.05 $27.28 $26.62 26,845
2020-08-20 $27.04 $27.38 $26.81 $27.14 $26.49 85,916
2020-08-19 $27.25 $27.49 $27.15 $27.29 $26.63 91,639
2020-08-18 $27.87 $27.94 $27.50 $27.74 $27.07 95,983
2020-08-17 $27.38 $27.72 $27.38 $27.62 $26.96 65,996
2020-08-14 $27.24 $27.48 $27.24 $27.38 $26.72 30,887
2020-08-13 $27.23 $27.44 $27.00 $27.22 $26.57 45,495
2020-08-12 $26.93 $27.25 $26.85 $27.19 $26.54 85,738
2020-08-11 $26.76 $26.95 $26.52 $26.57 $25.93 54,156
2020-08-10 $26.24 $26.54 $26.17 $26.43 $25.79 109,549
2020-08-07 $26.10 $26.29 $25.91 $26.11 $25.48 37,912
2020-08-06 $26.16 $26.30 $26.04 $26.15 $25.52 98,420
2020-08-05 $26.00 $26.34 $25.90 $26.20 $25.57 86,569
2020-08-04 $25.55 $25.94 $25.55 $25.74 $25.12 68,533
2020-08-03 $25.63 $25.63 $25.25 $25.45 $24.84 122,486
2020-07-31 $26.09 $26.12 $25.70 $25.91 $25.29 70,645
2020-07-30 $26.28 $26.36 $26.01 $26.21 $25.58 39,415
2020-07-29 $26.45 $26.72 $26.44 $26.62 $25.98 67,895
2020-07-28 $26.22 $26.43 $26.13 $26.20 $25.57 56,399
2020-07-27 $26.27 $26.46 $26.12 $26.30 $25.66 67,229
2020-07-24 $26.36 $26.67 $26.31 $26.62 $25.98 65,905
2020-07-23 $26.76 $26.81 $26.39 $26.53 $25.89 91,833
2020-07-22 $26.95 $26.98 $26.72 $26.86 $26.21 61,286
2020-07-21 $27.32 $27.39 $27.13 $27.18 $26.53 40,778
2020-07-20 $27.15 $27.44 $26.99 $27.43 $26.77 43,020
2020-07-17 $27.06 $27.13 $26.79 $26.98 $26.33 49,243
2020-07-16 $26.89 $27.28 $26.89 $27.26 $26.60 42,575
2020-07-15 $26.80 $26.99 $26.71 $26.77 $26.13 58,385
2020-07-14 $27.06 $27.55 $27.02 $27.47 $26.81 75,900
2020-07-13 $27.38 $27.52 $27.00 $27.01 $26.36 118,977
2020-07-10 $27.31 $27.56 $27.23 $27.38 $26.72 58,600
2020-07-09 $27.64 $27.73 $27.18 $27.49 $26.83 154,331
2020-07-08 $27.75 $27.94 $27.52 $27.83 $27.16 65,818
2020-07-07 $27.84 $28.08 $27.63 $27.64 $26.98 78,500
2020-07-06 $28.35 $28.65 $28.24 $28.53 $27.84 61,682
2020-07-02 $28.09 $28.56 $28.09 $28.29 $27.61 91,757
2020-07-01 $27.12 $27.56 $26.80 $27.30 $26.64 96,600
2020-06-30 $27.08 $27.08 $26.57 $26.90 $26.25 167,465
2020-06-29 $26.88 $27.13 $26.73 $27.01 $26.36 36,559
2020-06-26 $26.90 $27.02 $26.55 $26.80 $26.16 82,792
2020-06-25 $26.67 $27.18 $26.67 $27.11 $26.46 41,803
2020-06-24 $27.11 $27.11 $26.68 $26.84 $26.19 98,815
2020-06-23 $27.60 $27.92 $27.43 $27.52 $26.86 67,510
2020-06-22 $27.45 $27.76 $27.40 $27.58 $26.92 47,824
2020-06-19 $27.94 $27.94 $27.27 $27.40 $26.74 163,115
2020-06-18 $27.41 $27.71 $27.41 $27.50 $26.84 79,841
2020-06-17 $27.39 $27.68 $27.27 $27.41 $26.75 69,018
2020-06-16 $27.57 $27.64 $26.91 $27.12 $26.47 60,417
2020-06-15 $26.91 $27.30 $26.59 $27.05 $26.40 128,577
2020-06-12 $27.88 $28.28 $27.30 $27.63 $26.81 117,114
2020-06-11 $28.03 $28.12 $27.32 $27.37 $26.55 183,203
2020-06-10 $28.49 $28.87 $27.88 $28.75 $27.89 304,964
2020-06-09 $28.88 $29.24 $28.79 $29.11 $28.24 197,626
2020-06-08 $29.05 $29.36 $28.82 $29.28 $28.41 144,100
2020-06-05 $28.91 $29.29 $28.91 $28.99 $28.12 204,158
2020-06-04 $28.32 $28.68 $28.23 $28.42 $27.57 267,271
2020-06-03 $27.48 $28.16 $27.37 $28.08 $27.24 415,787
2020-06-02 $26.40 $26.91 $26.39 $26.73 $25.93 314,264
2020-06-01 $25.55 $26.05 $25.55 $26.00 $25.22 140,440
2020-05-29 $25.15 $25.29 $24.75 $25.10 $24.35 453,970
2020-05-28 $24.24 $24.64 $24.15 $24.32 $23.59 321,789
2020-05-27 $23.89 $23.99 $23.56 $23.86 $23.15 113,130
2020-05-26 $23.92 $23.93 $23.50 $23.66 $22.95 154,943
2020-05-22 $23.99 $24.08 $23.79 $23.95 $23.24 78,707
2020-05-21 $24.38 $24.42 $23.94 $24.15 $23.43 166,454
2020-05-20 $24.49 $24.49 $24.21 $24.35 $23.62 69,929
2020-05-19 $24.15 $24.47 $23.98 $24.03 $23.31 90,629
2020-05-18 $23.94 $24.50 $23.93 $24.19 $23.47 162,462
2020-05-15 $24.05 $24.10 $23.71 $23.84 $23.13 232,557
2020-05-14 $24.03 $24.75 $24.03 $24.63 $23.89 129,343
2020-05-13 $24.68 $24.84 $24.34 $24.55 $23.82 91,702
2020-05-12 $24.96 $25.21 $24.56 $24.66 $23.92 161,390
2020-05-11 $24.69 $24.90 $24.61 $24.80 $24.06 63,726
2020-05-08 $24.65 $24.98 $24.47 $24.71 $23.97 87,096
2020-05-07 $24.49 $24.69 $24.40 $24.50 $23.77 186,060
2020-05-06 $24.49 $24.71 $24.22 $24.28 $23.56 69,951
2020-05-05 $24.70 $24.78 $24.34 $24.42 $23.69 130,265
2020-05-04 $23.77 $24.03 $23.60 $23.90 $23.19 67,830
2020-05-01 $23.64 $23.86 $23.27 $23.36 $22.66 65,124
2020-04-30 $24.74 $24.90 $24.01 $24.13 $23.41 203,715
2020-04-29 $24.84 $24.99 $24.57 $24.87 $24.13 75,862
2020-04-28 $24.51 $24.82 $24.27 $24.44 $23.71 110,589
2020-04-27 $23.56 $24.00 $23.52 $23.84 $23.13 86,897
2020-04-24 $23.79 $23.81 $23.47 $23.73 $23.02 53,023
2020-04-23 $24.29 $24.66 $24.01 $24.08 $23.36 124,070
2020-04-22 $24.31 $24.42 $24.04 $24.10 $23.38 67,342
2020-04-21 $23.72 $24.00 $23.45 $23.59 $22.89 95,045
2020-04-20 $24.50 $24.84 $24.27 $24.40 $23.67 94,553
2020-04-17 $24.75 $25.15 $24.41 $24.65 $23.91 75,743
2020-04-16 $24.21 $24.47 $23.76 $24.01 $23.29 100,240
2020-04-15 $25.07 $25.23 $24.80 $24.89 $24.15 180,167
2020-04-14 $24.72 $25.11 $24.44 $24.71 $23.97 251,118
2020-04-13 $24.01 $24.23 $23.57 $24.04 $23.32 99,270
2020-04-09 $24.15 $24.19 $23.51 $23.62 $22.91 246,893
2020-04-08 $23.75 $23.91 $23.45 $23.77 $23.06 239,906
2020-04-07 $25.14 $25.24 $23.91 $24.10 $23.38 795,086
2020-04-06 $23.78 $24.39 $23.78 $24.16 $23.44 214,517
2020-04-03 $23.02 $23.26 $22.34 $22.50 $21.83 226,581
2020-04-02 $22.73 $23.29 $22.59 $22.97 $22.28 125,298
2020-04-01 $22.52 $22.79 $22.04 $22.19 $21.53 191,351
2020-03-31 $23.00 $23.40 $23.00 $23.04 $22.35 187,435
2020-03-30 $22.11 $22.42 $21.81 $22.37 $21.70 81,777
2020-03-27 $22.45 $22.72 $22.08 $22.21 $21.55 144,716
2020-03-26 $23.18 $24.14 $23.18 $23.81 $23.10 256,296
2020-03-25 $22.17 $22.45 $21.37 $22.19 $21.53 209,829
2020-03-24 $21.17 $21.56 $21.02 $21.14 $20.51 219,910
2020-03-23 $20.12 $20.45 $19.39 $19.88 $19.29 217,542
2020-03-20 $20.77 $21.04 $20.11 $20.22 $19.62 434,846
2020-03-19 $19.50 $20.49 $19.50 $19.72 $19.13 334,375
2020-03-18 $19.67 $21.55 $19.00 $19.20 $18.63 366,758
2020-03-17 $20.38 $21.88 $19.65 $21.36 $20.72 451,479
2020-03-16 $21.52 $22.38 $19.76 $19.76 $19.17 440,687
2020-03-13 $24.66 $25.58 $23.37 $24.53 $23.80 306,904
2020-03-12 $24.16 $24.16 $22.07 $22.07 $21.41 731,784
2020-03-11 $27.86 $27.86 $27.11 $27.24 $26.43 219,487
2020-03-10 $27.77 $28.21 $27.50 $28.07 $27.23 255,168
2020-03-09 $27.32 $27.86 $26.83 $26.97 $26.16 209,814
2020-03-06 $29.15 $29.42 $28.68 $28.96 $28.10 358,057
2020-03-05 $30.10 $30.14 $29.25 $29.33 $28.45 287,382
2020-03-04 $30.03 $30.29 $29.85 $29.93 $29.04 121,400
2020-03-03 $29.82 $30.68 $29.67 $29.77 $28.88 202,512
2020-03-02 $29.11 $30.03 $28.95 $29.98 $29.09 212,171
2020-02-28 $28.94 $29.46 $28.54 $29.22 $28.35 253,591
2020-02-27 $30.05 $30.15 $29.64 $29.69 $28.80 203,607
2020-02-26 $29.75 $30.18 $29.75 $29.81 $28.92 294,467
2020-02-25 $31.03 $31.25 $30.49 $30.55 $29.64 193,305
2020-02-24 $30.93 $30.93 $30.55 $30.62 $29.71 264,388
2020-02-21 $31.96 $32.25 $31.93 $32.00 $31.04 113,719
2020-02-20 $32.36 $32.50 $32.18 $32.29 $31.33 98,753
2020-02-19 $32.32 $32.43 $32.24 $32.29 $31.33 142,277
2020-02-18 $31.92 $32.23 $31.92 $32.17 $31.21 86,660
2020-02-14 $32.17 $32.40 $31.93 $32.09 $31.13 84,440
2020-02-13 $32.36 $32.42 $32.17 $32.29 $31.33 167,409
2020-02-12 $32.76 $32.81 $32.62 $32.79 $31.81 202,425
2020-02-11 $32.74 $32.99 $32.73 $32.99 $32.01 230,201
2020-02-10 $32.50 $32.62 $32.49 $32.61 $31.64 92,239
2020-02-07 $32.62 $32.65 $32.44 $32.62 $31.65 446,055
2020-02-06 $32.86 $32.92 $32.63 $32.73 $31.75 183,578
2020-02-05 $32.23 $32.60 $32.23 $32.37 $31.40 420,119
2020-02-04 $31.66 $31.85 $31.66 $31.81 $30.86 218,034
2020-02-03 $31.14 $31.24 $31.00 $31.09 $30.16 367,993
2020-01-31 $31.35 $31.35 $30.79 $31.18 $30.25 290,971
2020-01-30 $32.25 $32.34 $31.90 $32.18 $31.22 381,349
2020-01-29 $32.42 $32.52 $32.28 $32.34 $31.37 91,444
2020-01-28 $32.55 $32.61 $32.33 $32.54 $31.57 227,875
2020-01-27 $32.75 $32.91 $32.53 $32.73 $31.75 360,475
2020-01-24 $33.18 $33.27 $32.95 $33.15 $32.16 196,528
2020-01-23 $32.93 $33.11 $32.66 $33.06 $32.07 328,255
2020-01-22 $32.49 $32.59 $32.47 $32.55 $31.58 143,830
2020-01-21 $32.67 $32.75 $32.26 $32.33 $31.36 244,386
2020-01-17 $33.72 $33.84 $33.67 $33.79 $32.78 154,875
2020-01-16 $33.50 $33.65 $33.45 $33.54 $32.54 173,590
2020-01-15 $33.75 $33.79 $33.54 $33.66 $32.66 175,278
2020-01-14 $34.20 $34.20 $34.00 $34.04 $33.02 504,494
2020-01-13 $34.22 $34.66 $34.02 $34.46 $33.43 173,090
2020-01-10 $34.11 $34.35 $34.06 $34.19 $33.17 274,843
2020-01-09 $34.48 $34.48 $34.07 $34.08 $33.06 316,914
2020-01-08 $33.74 $34.48 $33.74 $34.22 $33.20 698,798
2020-01-07 $34.13 $34.19 $33.88 $33.96 $32.95 154,179
2020-01-06 $33.73 $34.02 $33.73 $33.88 $32.87 172,036
2020-01-03 $34.28 $34.37 $33.85 $33.92 $32.91 247,599
2020-01-02 $34.04 $34.27 $33.98 $34.26 $33.24 130,544
2019-12-31 $34.28 $34.45 $34.21 $34.32 $33.30 137,053
2019-12-30 $34.53 $34.53 $34.21 $34.22 $33.20 191,556
2019-12-27 $34.45 $34.59 $34.37 $34.42 $33.39 112,371
2019-12-26 $34.51 $34.54 $34.15 $34.48 $33.45 33,524
2019-12-24 $34.20 $34.35 $34.08 $34.15 $33.13 37,722
2019-12-23 $34.06 $34.29 $34.06 $34.23 $33.21 103,274
2019-12-20 $33.77 $33.94 $33.64 $33.71 $32.70 210,108
2019-12-19 $33.85 $33.92 $33.71 $33.78 $32.77 86,839
2019-12-18 $34.22 $34.39 $34.01 $34.11 $33.09 147,110
2019-12-17 $34.07 $34.10 $33.92 $34.05 $33.03 206,330
2019-12-16 $34.21 $34.27 $34.12 $34.13 $33.11 112,315
2019-12-13 $34.72 $34.85 $34.48 $34.67 $33.60 189,814
2019-12-12 $34.00 $34.69 $33.95 $34.45 $33.39 131,330
2019-12-11 $34.11 $34.45 $34.00 $34.35 $33.29 197,407
2019-12-10 $33.90 $34.06 $33.85 $33.96 $32.92 108,057
2019-12-09 $34.15 $34.28 $33.90 $33.93 $32.89 118,587
2019-12-06 $34.45 $34.45 $34.26 $34.27 $33.22 106,336
2019-12-05 $34.37 $34.40 $34.15 $34.29 $33.24 90,225
2019-12-04 $34.38 $34.48 $34.36 $34.39 $33.33 125,457
2019-12-03 $34.38 $34.38 $34.14 $34.30 $33.25 212,136
2019-12-02 $34.43 $34.56 $34.36 $34.41 $33.35 197,555
2019-11-29 $34.04 $34.26 $33.96 $33.96 $32.92 133,917
2019-11-27 $34.46 $34.47 $34.34 $34.40 $33.34 148,423
2019-11-26 $34.17 $34.17 $33.91 $34.12 $33.07 390,185
2019-11-25 $34.26 $34.43 $34.21 $34.43 $33.37 234,888
2019-11-22 $34.49 $34.57 $34.37 $34.42 $33.36 201,635
2019-11-21 $34.21 $34.47 $34.21 $34.38 $33.32 77,228
2019-11-20 $34.75 $34.84 $34.42 $34.43 $33.37 192,412
2019-11-19 $34.83 $34.89 $34.68 $34.70 $33.63 101,436
2019-11-18 $34.88 $34.90 $34.73 $34.84 $33.77 191,716
2019-11-15 $35.22 $35.37 $35.16 $35.19 $34.11 131,966
2019-11-14 $35.05 $35.27 $35.05 $35.13 $34.05 161,299
2019-11-13 $34.94 $35.14 $34.80 $35.04 $33.96 414,753
2019-11-12 $35.30 $35.36 $35.21 $35.21 $34.13 194,805
2019-11-11 $35.30 $35.52 $35.06 $35.42 $34.33 137,749
2019-11-08 $35.56 $35.75 $35.56 $35.67 $34.57 313,839
2019-11-07 $35.89 $36.05 $35.80 $35.84 $34.74 300,815
2019-11-06 $35.58 $35.74 $35.52 $35.60 $34.51 206,818
2019-11-05 $36.30 $36.48 $36.26 $36.33 $35.21 189,174
2019-11-04 $36.00 $36.14 $35.87 $35.97 $34.86 196,042
2019-11-01 $35.43 $35.86 $35.43 $35.81 $34.71 349,321
2019-10-31 $35.18 $35.22 $34.90 $35.08 $34.00 136,046
2019-10-30 $35.24 $35.49 $35.16 $35.41 $34.32 69,487
2019-10-29 $34.95 $35.13 $34.95 $35.06 $33.98 72,715
2019-10-28 $34.91 $35.08 $34.88 $34.99 $33.91 178,343
2019-10-25 $34.57 $34.86 $34.57 $34.84 $33.77 78,296
2019-10-24 $34.87 $34.87 $34.57 $34.66 $33.59 67,970
2019-10-23 $34.88 $35.10 $34.81 $35.06 $33.98 160,163
2019-10-22 $34.91 $35.02 $34.80 $34.86 $33.79 161,672
2019-10-21 $34.63 $34.94 $34.63 $34.93 $33.86 102,765
2019-10-18 $34.64 $34.73 $34.48 $34.61 $33.55 120,456
2019-10-17 $34.82 $34.98 $34.67 $34.69 $33.62 313,725
2019-10-16 $34.51 $34.71 $34.49 $34.63 $33.57 178,688
2019-10-15 $34.13 $34.37 $34.12 $34.24 $33.19 175,159
2019-10-14 $34.30 $34.52 $34.28 $34.30 $33.25 118,375
2019-10-11 $34.22 $34.57 $34.20 $34.24 $33.19 204,638
2019-10-10 $33.62 $33.87 $33.60 $33.70 $32.66 144,868
2019-10-09 $33.36 $33.50 $33.20 $33.22 $32.20 116,406
2019-10-08 $33.38 $33.38 $33.06 $33.12 $32.10 166,735
2019-10-07 $33.18 $33.38 $33.02 $33.02 $32.01 65,044
2019-10-04 $33.39 $34.99 $33.17 $33.41 $32.38 247,792
2019-10-03 $32.44 $32.80 $32.37 $32.75 $31.74 227,562
2019-10-02 $32.76 $32.81 $32.50 $32.58 $31.58 227,244
2019-10-01 $33.28 $33.32 $33.06 $33.06 $32.04 188,528
2019-09-30 $33.47 $33.71 $33.42 $33.45 $32.42 197,664
2019-09-27 $33.75 $33.78 $33.26 $33.32 $32.30 276,727
2019-09-26 $33.88 $33.91 $33.65 $33.70 $32.66 143,078
2019-09-25 $33.63 $33.76 $33.51 $33.64 $32.61 197,509
2019-09-24 $33.96 $33.96 $33.65 $33.66 $32.63 111,856
2019-09-23 $33.64 $33.85 $33.62 $33.80 $32.76 187,588
2019-09-20 $34.05 $34.15 $33.66 $33.70 $32.66 148,366
2019-09-19 $33.96 $34.14 $33.82 $33.86 $32.82 104,334
2019-09-18 $34.22 $34.22 $33.72 $33.89 $32.85 202,059
2019-09-17 $34.30 $34.41 $34.12 $34.34 $33.28 123,146
2019-09-16 $34.47 $34.56 $34.30 $34.34 $33.28 99,833
2019-09-13 $34.59 $34.80 $34.55 $34.67 $33.60 236,405
2019-09-12 $34.54 $34.76 $34.46 $34.59 $33.53 95,356
2019-09-11 $34.43 $34.54 $34.40 $34.46 $33.40 66,943
2019-09-10 $34.37 $34.45 $34.30 $34.33 $33.27 122,546
2019-09-09 $34.49 $34.57 $34.40 $34.52 $33.46 180,095
2019-09-06 $34.48 $34.55 $34.37 $34.40 $33.34 118,353
2019-09-05 $34.25 $34.36 $34.21 $34.21 $33.16 196,006
2019-09-04 $33.82 $34.11 $33.82 $34.07 $33.02 93,709
2019-09-03 $33.86 $33.90 $33.53 $33.88 $32.84 90,671
2019-08-30 $34.47 $34.56 $34.26 $34.44 $33.38 90,340
2019-08-29 $34.02 $34.18 $33.88 $34.17 $33.12 63,556
2019-08-28 $33.42 $33.72 $33.42 $33.69 $32.65 92,327
2019-08-27 $33.39 $33.64 $33.28 $33.31 $32.29 151,682
2019-08-26 $32.95 $33.31 $32.95 $33.28 $32.26 182,393
2019-08-23 $33.34 $33.47 $32.88 $32.93 $31.92 127,129
2019-08-22 $33.32 $33.46 $33.19 $33.34 $32.32 82,947
2019-08-21 $33.87 $34.00 $33.66 $33.80 $32.76 98,741
2019-08-20 $33.59 $33.76 $33.48 $33.53 $32.50 72,009
2019-08-19 $33.73 $33.88 $33.49 $33.58 $32.55 131,807
2019-08-16 $33.28 $33.49 $33.26 $33.46 $32.43 157,486
2019-08-15 $32.91 $33.08 $32.78 $32.87 $31.86 189,675
2019-08-14 $33.16 $33.47 $33.02 $33.05 $32.03 717,920
2019-08-13 $32.82 $33.50 $32.59 $33.41 $32.38 268,813
2019-08-12 $33.53 $33.62 $33.31 $33.38 $32.35 212,159
2019-08-09 $33.96 $33.97 $33.65 $33.80 $32.76 123,538
2019-08-08 $34.05 $34.39 $33.98 $34.39 $33.33 311,636
2019-08-07 $33.74 $34.01 $33.40 $33.99 $32.95 505,209
2019-08-06 $33.61 $33.76 $33.37 $33.66 $32.63 204,144
2019-08-05 $34.13 $34.13 $33.42 $33.71 $32.67 250,478
2019-08-02 $35.13 $35.35 $34.85 $35.00 $33.92 173,951
2019-08-01 $35.50 $35.69 $34.82 $35.06 $33.98 403,177
2019-07-31 $35.58 $35.77 $34.88 $35.26 $34.18 451,707
2019-07-30 $36.06 $36.06 $35.78 $36.01 $34.90 139,770
2019-07-29 $35.93 $36.16 $35.93 $36.15 $35.04 138,608
2019-07-26 $36.17 $36.33 $36.05 $36.16 $35.05 122,935
2019-07-25 $36.25 $36.38 $35.90 $35.98 $34.87 222,821
2019-07-24 $36.00 $36.11 $35.93 $36.00 $34.89 150,221
2019-07-23 $36.36 $36.56 $36.28 $36.34 $35.22 203,270
2019-07-22 $36.34 $36.51 $36.34 $36.36 $35.24 88,311
2019-07-19 $36.79 $36.79 $36.32 $36.36 $35.24 255,895
2019-07-18 $36.57 $36.90 $36.57 $36.90 $35.77 234,969
2019-07-17 $36.57 $36.60 $36.38 $36.38 $35.26 165,120
2019-07-16 $36.95 $37.01 $36.81 $36.82 $35.69 298,450
2019-07-15 $36.94 $37.15 $36.84 $37.08 $35.94 371,484
2019-07-12 $36.26 $36.42 $36.15 $36.30 $35.18 284,511
2019-07-11 $36.20 $36.24 $36.04 $36.09 $34.98 326,583
2019-07-10 $35.94 $36.07 $35.86 $35.86 $34.76 265,977
2019-07-09 $35.76 $35.89 $35.62 $35.79 $34.69 239,462
2019-07-08 $35.81 $35.99 $35.74 $35.94 $34.84 250,455
2019-07-05 $35.95 $35.95 $35.64 $35.82 $34.72 317,607
2019-07-03 $36.02 $36.21 $36.01 $36.18 $35.07 271,071
2019-07-02 $36.01 $36.20 $35.98 $36.01 $34.90 293,956
2019-07-01 $36.03 $36.10 $35.82 $36.03 $34.92 342,745
2019-06-28 $35.67 $35.73 $35.55 $35.61 $34.52 325,312
2019-06-27 $35.85 $36.11 $35.80 $36.07 $34.96 276,392
2019-06-26 $35.66 $35.89 $35.65 $35.78 $34.68 376,539
2019-06-25 $35.79 $35.88 $35.59 $35.66 $34.56 388,447
2019-06-24 $35.95 $36.05 $35.77 $35.94 $34.84 260,553
2019-06-21 $35.68 $35.77 $35.57 $35.69 $34.59 363,416
2019-06-20 $35.50 $35.84 $35.50 $35.61 $34.52 412,936
2019-06-19 $34.97 $35.36 $34.78 $35.25 $34.17 252,149
2019-06-18 $34.47 $34.98 $34.47 $34.91 $33.84 437,062
2019-06-17 $34.09 $34.30 $33.97 $34.25 $33.20 238,205
2019-06-14 $34.82 $34.82 $34.43 $34.43 $33.14 223,903
2019-06-13 $35.25 $35.35 $34.99 $35.08 $33.77 708,370
2019-06-12 $35.15 $35.40 $34.94 $35.24 $33.92 836,359
2019-06-11 $35.40 $35.59 $35.32 $35.33 $34.01 304,813
2019-06-10 $35.23 $35.38 $34.93 $34.96 $33.65 396,863
2019-06-07 $35.15 $35.59 $35.11 $35.19 $33.87 316,801
2019-06-06 $35.24 $35.30 $35.01 $35.17 $33.85 301,422
2019-06-05 $35.29 $35.45 $35.17 $35.21 $33.89 350,476
2019-06-04 $35.31 $35.34 $35.10 $35.25 $33.93 507,315
2019-06-03 $35.66 $36.03 $35.65 $35.78 $34.44 564,248
2019-05-31 $34.91 $35.29 $34.56 $35.19 $33.87 509,495
2019-05-30 $34.59 $34.77 $34.48 $34.53 $33.24 534,402
2019-05-29 $33.82 $34.38 $33.81 $34.35 $33.07 473,647
2019-05-28 $33.73 $34.08 $33.63 $33.66 $32.40 188,733
2019-05-24 $33.71 $33.75 $33.54 $33.57 $32.31 275,399
2019-05-23 $33.70 $33.72 $33.50 $33.57 $32.31 281,574
2019-05-22 $33.77 $33.90 $33.72 $33.81 $32.55 257,001
2019-05-21 $33.33 $33.56 $33.28 $33.47 $32.22 358,090
2019-05-20 $32.73 $32.85 $32.62 $32.80 $31.57 481,834
2019-05-17 $32.39 $32.76 $32.39 $32.47 $31.26 448,948
2019-05-16 $32.33 $32.53 $32.22 $32.25 $31.04 452,677
2019-05-15 $32.83 $32.98 $32.62 $32.88 $31.65 361,223
2019-05-14 $33.00 $33.16 $32.91 $33.06 $31.82 588,684
2019-05-13 $32.61 $32.68 $32.26 $32.52 $31.30 741,483
2019-05-10 $33.23 $33.46 $32.94 $33.41 $32.16 376,645
2019-05-09 $33.40 $33.51 $33.02 $33.38 $32.13 787,489
2019-05-08 $34.24 $34.24 $33.76 $33.91 $32.64 693,416
2019-05-07 $34.36 $34.38 $33.86 $34.02 $32.75 482,559
2019-05-06 $34.52 $34.67 $34.15 $34.56 $33.27 218,150
2019-05-03 $35.02 $35.41 $35.02 $35.31 $33.99 334,667
2019-05-02 $35.11 $35.23 $34.82 $35.02 $33.71 288,767
2019-05-01 $35.03 $35.23 $34.58 $34.67 $33.37 326,604
2019-04-30 $34.83 $35.01 $34.70 $34.94 $33.63 217,202
2019-04-29 $34.58 $34.62 $34.40 $34.43 $33.14 80,147
2019-04-26 $34.55 $34.74 $34.48 $34.53 $33.24 153,684
2019-04-25 $34.43 $34.54 $34.30 $34.47 $33.18 189,848
2019-04-24 $34.49 $34.49 $34.09 $34.16 $32.88 258,247
2019-04-23 $34.29 $34.53 $34.21 $34.41 $33.12 301,844
2019-04-22 $34.42 $34.63 $34.26 $34.46 $33.17 196,837
2019-04-18 $34.66 $34.76 $34.55 $34.67 $33.37 246,637
2019-04-17 $34.63 $34.80 $34.55 $34.72 $33.42 346,396
2019-04-16 $34.44 $34.55 $34.29 $34.53 $33.24 147,839
2019-04-15 $34.43 $34.57 $34.31 $34.43 $33.14 231,115
2019-04-12 $34.97 $35.14 $34.72 $34.74 $33.44 296,235
2019-04-11 $34.97 $35.06 $34.75 $34.84 $33.54 229,139
2019-04-10 $35.05 $35.22 $35.05 $35.16 $33.85 217,424
2019-04-09 $34.96 $35.08 $34.85 $34.91 $33.60 320,803
2019-04-08 $34.60 $35.04 $34.60 $34.96 $33.65 331,230
2019-04-05 $34.43 $34.74 $34.43 $34.62 $33.33 263,046
2019-04-04 $34.30 $34.56 $34.30 $34.46 $33.17 244,576
2019-04-03 $34.29 $34.75 $34.29 $34.50 $33.21 384,420
2019-04-02 $34.29 $34.36 $34.04 $34.12 $32.84 366,426
2019-04-01 $34.00 $34.41 $33.93 $34.31 $33.03 367,043
2019-03-29 $34.32 $34.38 $34.15 $34.30 $33.02 324,465
2019-03-28 $33.90 $34.10 $33.81 $34.08 $32.81 281,481
2019-03-27 $33.81 $34.09 $33.62 $33.71 $32.45 547,475
2019-03-26 $34.45 $34.51 $34.17 $34.33 $33.05 186,575
2019-03-25 $34.08 $34.34 $34.04 $34.26 $32.98 294,734
2019-03-22 $34.73 $34.79 $34.28 $34.33 $33.05 585,517
2019-03-21 $34.34 $34.67 $34.30 $34.65 $33.35 212,231
2019-03-20 $33.92 $34.39 $33.76 $34.10 $32.82 447,700
2019-03-19 $34.07 $34.21 $33.86 $34.04 $32.77 246,600
2019-03-18 $33.94 $34.21 $33.94 $34.20 $32.92 238,315
2019-03-15 $33.44 $33.84 $33.32 $33.78 $32.52 478,158
2019-03-14 $33.19 $33.30 $33.05 $33.28 $32.04 272,723
2019-03-13 $33.33 $33.54 $33.33 $33.41 $32.16 244,076
2019-03-12 $33.17 $33.36 $32.92 $33.33 $32.08 340,486
2019-03-11 $33.35 $33.71 $33.28 $33.64 $32.38 272,923
2019-03-08 $33.42 $33.51 $33.26 $33.41 $32.16 490,680
2019-03-07 $33.94 $34.10 $33.52 $33.53 $32.28 382,495
2019-03-06 $33.75 $33.84 $33.62 $33.66 $32.40 186,521
2019-03-05 $32.98 $33.18 $32.85 $33.16 $31.92 250,490
2019-03-04 $33.38 $33.43 $32.99 $33.23 $31.99 409,328
2019-03-01 $33.31 $33.33 $32.86 $32.95 $31.72 453,437
2019-02-28 $33.91 $34.00 $33.49 $33.54 $32.29 605,622
2019-02-27 $34.46 $34.66 $34.26 $34.29 $33.01 266,212
2019-02-26 $34.68 $35.01 $34.68 $34.83 $33.53 341,003
2019-02-25 $34.67 $34.97 $34.65 $34.90 $33.59 392,438
2019-02-22 $34.35 $34.54 $34.29 $34.43 $33.14 229,189
2019-02-21 $34.50 $34.50 $33.95 $34.12 $32.84 304,419
2019-02-20 $34.32 $34.77 $34.32 $34.76 $33.46 496,417
2019-02-19 $33.73 $34.32 $33.54 $34.15 $32.87 355,216
2019-02-15 $34.12 $34.28 $34.08 $34.20 $32.92 217,156
2019-02-14 $34.03 $34.22 $33.83 $34.13 $32.85 477,104
2019-02-13 $34.26 $34.30 $33.79 $33.90 $32.63 354,931
2019-02-12 $34.70 $34.85 $34.56 $34.59 $33.30 243,053
2019-02-11 $34.97 $35.15 $34.91 $34.94 $33.63 235,178
2019-02-08 $34.90 $35.02 $34.72 $34.96 $33.65 228,399
2019-02-07 $34.94 $35.17 $34.75 $35.08 $33.77 362,202
2019-02-06 $35.13 $35.29 $34.83 $34.95 $33.64 337,811
2019-02-05 $35.13 $35.64 $35.13 $35.55 $34.22 303,441
2019-02-04 $34.81 $35.14 $34.55 $35.07 $33.76 287,277
2019-02-01 $35.14 $35.59 $34.83 $34.88 $33.58 379,732
2019-01-31 $34.65 $34.93 $34.62 $34.87 $33.57 517,062
2019-01-30 $34.30 $34.78 $34.11 $34.68 $33.38 611,333
2019-01-29 $34.78 $35.00 $34.55 $34.64 $33.34 302,204
2019-01-28 $34.70 $34.83 $34.56 $34.76 $33.46 902,495
2019-01-25 $34.80 $34.86 $34.62 $34.74 $33.44 300,168
2019-01-24 $34.37 $34.69 $34.35 $34.67 $33.37 250,776
2019-01-23 $34.28 $34.40 $34.04 $34.23 $32.95 318,677
2019-01-22 $34.27 $34.30 $34.05 $34.22 $32.94 475,793
2019-01-18 $34.64 $34.91 $34.55 $34.86 $33.56 309,483
2019-01-17 $34.00 $34.53 $33.87 $34.33 $33.05 452,623
2019-01-16 $33.92 $34.39 $33.59 $34.20 $32.92 417,967
2019-01-15 $34.66 $34.81 $34.44 $34.58 $33.29 377,621
2019-01-14 $34.61 $34.96 $34.42 $34.72 $33.42 272,091
2019-01-11 $34.30 $34.49 $34.15 $34.24 $32.96 324,671
2019-01-10 $34.50 $35.00 $34.38 $34.91 $33.60 497,932
2019-01-09 $33.99 $34.75 $33.99 $34.59 $33.30 471,466
2019-01-08 $33.37 $33.65 $33.17 $33.50 $32.25 292,557
2019-01-07 $33.76 $33.90 $33.51 $33.73 $32.47 401,890
2019-01-04 $33.46 $34.13 $33.22 $33.95 $32.68 635,647
2019-01-03 $32.73 $32.98 $32.48 $32.75 $31.53 606,299
2019-01-02 $31.94 $32.67 $31.94 $32.60 $31.38 458,764
2018-12-31 $32.50 $32.50 $31.78 $31.88 $30.69 124,986
2018-12-28 $31.99 $32.42 $31.95 $32.25 $31.04 248,331
2018-12-27 $31.86 $32.01 $31.51 $31.87 $30.68 133,351
2018-12-26 $31.75 $32.02 $31.53 $32.02 $30.82 128,528
2018-12-24 $31.59 $31.68 $31.26 $31.30 $30.13 56,302
2018-12-21 $31.63 $31.96 $31.50 $31.62 $30.44 239,896
2018-12-20 $31.84 $32.13 $31.65 $32.02 $30.82 336,956
2018-12-19 $31.86 $32.24 $31.05 $31.30 $30.13 815,459
2018-12-18 $31.46 $31.82 $31.39 $31.69 $30.50 270,884
2018-12-17 $31.87 $31.96 $31.47 $31.63 $30.43 175,442
2018-12-14 $31.72 $32.05 $31.63 $31.80 $30.59 148,447
2018-12-13 $31.99 $32.18 $31.92 $32.04 $30.82 189,415
2018-12-12 $31.80 $32.21 $31.71 $31.94 $30.73 248,903
2018-12-11 $31.74 $31.93 $31.35 $31.75 $30.54 244,232
2018-12-10 $31.30 $31.34 $30.74 $31.14 $29.96 173,055
2018-12-07 $31.89 $32.12 $31.30 $31.35 $30.16 253,799
2018-12-06 $31.98 $32.35 $31.70 $32.30 $31.07 375,276
2018-12-04 $32.69 $32.98 $32.08 $32.19 $30.97 281,856
2018-12-03 $32.13 $32.27 $32.03 $32.26 $31.03 507,240
2018-11-30 $31.83 $31.94 $31.39 $31.91 $30.70 431,609
2018-11-29 $31.62 $32.10 $31.62 $31.88 $30.67 459,035
2018-11-28 $31.32 $31.92 $31.03 $31.89 $30.68 330,024
2018-11-27 $31.45 $31.69 $31.29 $31.56 $30.36 398,450
2018-11-26 $31.45 $32.35 $31.41 $31.54 $30.34 290,935
2018-11-23 $31.18 $31.32 $31.11 $31.16 $29.98 135,514
2018-11-21 $30.79 $31.20 $30.76 $30.93 $29.75 179,605
2018-11-20 $30.74 $30.94 $30.52 $30.57 $29.41 244,375
2018-11-19 $30.77 $30.83 $30.50 $30.66 $29.49 213,877
2018-11-16 $29.89 $30.63 $29.84 $30.54 $29.38 487,732
2018-11-15 $29.17 $29.92 $29.12 $29.69 $28.56 359,307
2018-11-14 $29.14 $29.31 $28.72 $28.93 $27.83 513,574
2018-11-13 $28.79 $29.05 $28.62 $28.85 $27.75 221,210
2018-11-12 $29.04 $29.04 $28.56 $28.67 $27.58 273,298
2018-11-09 $29.27 $29.34 $28.80 $28.91 $27.81 491,899
2018-11-08 $29.97 $30.10 $29.54 $29.56 $28.44 493,622
2018-11-07 $30.26 $30.43 $30.02 $30.34 $29.19 539,184
2018-11-06 $30.49 $30.54 $30.31 $30.42 $29.26 241,613
2018-11-05 $30.44 $30.83 $30.44 $30.72 $29.55 605,688
2018-11-02 $30.89 $31.10 $30.52 $30.63 $29.47 369,178
2018-11-01 $30.19 $30.85 $30.13 $30.79 $29.62 412,723
2018-10-31 $29.96 $30.17 $29.86 $29.94 $28.80 312,725
2018-10-30 $29.37 $29.67 $29.22 $29.67 $28.54 149,409
2018-10-29 $29.92 $30.08 $29.12 $29.45 $28.33 165,886
2018-10-26 $29.23 $29.74 $29.16 $29.58 $28.46 250,193
2018-10-25 $29.18 $29.48 $28.98 $29.22 $28.11 335,752
2018-10-24 $29.90 $29.98 $29.24 $29.29 $28.18 238,812
2018-10-23 $29.70 $30.12 $29.55 $29.99 $28.85 333,018
2018-10-22 $30.09 $30.24 $29.92 $30.08 $28.94 255,322
2018-10-19 $29.85 $30.07 $29.72 $29.82 $28.69 142,353
2018-10-18 $29.60 $29.67 $29.19 $29.29 $28.18 194,218
2018-10-17 $29.67 $29.67 $29.39 $29.46 $28.34 202,006
2018-10-16 $29.11 $29.57 $29.11 $29.57 $28.45 292,728
2018-10-15 $28.76 $29.05 $28.76 $28.81 $27.71 252,752
2018-10-12 $28.84 $29.07 $28.53 $28.83 $27.73 232,394
2018-10-11 $28.44 $28.93 $28.05 $28.20 $27.13 383,191
2018-10-10 $28.91 $29.23 $28.23 $28.28 $27.20 328,218
2018-10-09 $29.00 $29.18 $28.87 $29.03 $27.93 214,188
2018-10-08 $29.08 $29.33 $29.07 $29.29 $28.18 193,444
2018-10-05 $29.02 $29.17 $28.81 $29.12 $28.01 413,393
2018-10-04 $29.28 $29.51 $28.77 $28.86 $27.76 534,907
2018-10-03 $29.79 $29.82 $29.40 $29.48 $28.36 288,227
2018-10-02 $29.37 $29.54 $29.21 $29.49 $28.37 388,358
2018-10-01 $29.92 $29.95 $29.64 $29.68 $28.55 159,501
2018-09-28 $30.13 $30.24 $30.01 $30.05 $28.91 274,662
2018-09-27 $30.18 $30.38 $30.00 $30.09 $28.95 261,739
2018-09-26 $30.01 $30.26 $29.86 $29.90 $28.76 314,312
2018-09-25 $30.36 $30.64 $30.24 $30.33 $29.18 655,049
2018-09-24 $30.73 $31.00 $30.33 $30.44 $29.28 1,287,178
2018-09-21 $30.75 $30.80 $30.49 $30.59 $29.43 497,182
2018-09-20 $30.13 $30.37 $30.01 $30.20 $29.05 130,158
2018-09-19 $30.18 $30.37 $30.00 $30.37 $29.22 250,376
2018-09-18 $30.43 $30.55 $30.30 $30.45 $29.29 298,022
2018-09-17 $30.82 $30.93 $30.71 $30.75 $29.58 190,781
2018-09-14 $30.87 $31.01 $30.59 $30.72 $29.55 281,146
2018-09-13 $31.38 $31.56 $31.17 $31.29 $30.10 376,465
2018-09-12 $30.79 $31.30 $30.72 $31.12 $29.94 378,070
2018-09-11 $30.89 $31.23 $30.76 $31.18 $29.99 249,245
2018-09-10 $31.55 $31.55 $31.21 $31.22 $30.03 207,146
2018-09-07 $31.46 $31.65 $31.16 $31.17 $29.98 178,108
2018-09-06 $31.71 $31.92 $31.30 $31.41 $30.22 222,319
2018-09-05 $32.43 $32.50 $32.03 $32.07 $30.85 452,223
2018-09-04 $32.85 $32.93 $32.60 $32.80 $31.55 229,265
2018-08-31 $32.56 $33.06 $32.54 $32.91 $31.66 201,539
2018-08-30 $33.01 $33.01 $32.58 $32.66 $31.42 272,121
2018-08-29 $32.96 $33.29 $32.95 $33.23 $31.97 160,690
2018-08-28 $33.13 $33.29 $33.00 $33.16 $31.90 293,917
2018-08-27 $33.05 $33.33 $33.05 $33.19 $31.93 163,899
2018-08-24 $32.75 $33.01 $32.72 $32.98 $31.73 214,818
2018-08-23 $32.68 $32.88 $32.57 $32.70 $31.46 406,400
2018-08-22 $32.08 $32.33 $31.97 $32.22 $30.99 208,201
2018-08-21 $31.75 $32.06 $31.72 $31.99 $30.77 165,824
2018-08-20 $31.63 $31.92 $31.35 $31.59 $30.39 225,599
2018-08-17 $31.63 $31.98 $31.44 $31.95 $30.74 231,341
2018-08-16 $31.53 $31.58 $31.31 $31.40 $30.21 260,689
2018-08-15 $31.31 $31.32 $30.96 $31.19 $30.00 294,820
2018-08-14 $31.37 $31.63 $31.31 $31.61 $30.41 228,350
2018-08-13 $31.90 $32.13 $31.64 $31.73 $30.52 552,449
2018-08-10 $32.97 $32.97 $32.62 $32.73 $31.49 253,926
2018-08-09 $33.22 $33.41 $33.17 $33.25 $31.99 214,956
2018-08-08 $33.30 $33.50 $33.10 $33.44 $32.17 201,566
2018-08-07 $32.94 $33.16 $32.74 $33.10 $31.84 137,466
2018-08-06 $33.10 $33.33 $33.00 $33.24 $31.98 176,686
2018-08-03 $33.12 $33.20 $32.98 $33.13 $31.87 166,240
2018-08-02 $32.80 $32.98 $32.62 $32.88 $31.63 174,846
2018-08-01 $32.91 $33.33 $32.91 $33.12 $31.86 195,501
2018-07-31 $32.53 $32.89 $32.53 $32.75 $31.50 229,649
2018-07-30 $32.64 $33.12 $32.64 $33.00 $31.75 260,030
2018-07-27 $32.42 $32.56 $32.30 $32.42 $31.19 255,759
2018-07-26 $32.26 $32.43 $32.17 $32.29 $31.06 210,997
2018-07-25 $32.00 $32.33 $31.86 $32.33 $31.10 238,196
2018-07-24 $31.35 $31.61 $31.33 $31.48 $30.28 142,355
2018-07-23 $31.07 $31.17 $30.93 $30.97 $29.79 193,112
2018-07-20 $31.06 $31.31 $31.05 $31.28 $30.09 215,573
2018-07-19 $30.86 $31.05 $30.69 $30.91 $29.73 237,407
2018-07-18 $31.07 $31.38 $31.07 $31.31 $30.12 148,085
2018-07-17 $30.81 $31.16 $30.70 $31.07 $29.89 203,848
2018-07-16 $30.83 $30.83 $30.58 $30.72 $29.55 115,789
2018-07-13 $30.84 $31.02 $30.81 $30.99 $29.81 201,218
2018-07-12 $30.74 $30.91 $30.63 $30.82 $29.65 127,187
2018-07-11 $30.43 $30.70 $30.36 $30.56 $29.40 260,049
2018-07-10 $30.20 $30.35 $30.08 $30.28 $29.13 193,416
2018-07-09 $30.20 $30.34 $29.93 $30.31 $29.16 203,943
2018-07-06 $30.20 $30.50 $30.07 $30.31 $29.16 238,168
2018-07-05 $30.31 $30.43 $30.06 $30.20 $29.05 238,681
2018-07-03 $30.46 $30.47 $30.15 $30.18 $29.03 162,400
2018-07-02 $30.13 $30.26 $30.00 $30.23 $29.08 161,522
2018-06-29 $29.90 $30.20 $29.90 $30.15 $29.00 220,903
2018-06-28 $29.34 $29.50 $29.16 $29.48 $28.36 346,565
2018-06-27 $29.83 $30.19 $29.54 $29.71 $28.58 279,156
2018-06-26 $29.20 $29.20 $28.80 $28.96 $27.86 188,970
2018-06-25 $29.20 $29.20 $28.80 $29.11 $28.00 420,556
2018-06-22 $29.57 $29.64 $29.38 $29.49 $28.37 288,186
2018-06-21 $29.75 $29.96 $29.39 $29.42 $28.30 180,995
2018-06-20 $30.46 $30.51 $30.26 $30.33 $29.18 254,449
2018-06-19 $30.60 $30.86 $30.52 $30.78 $29.61 134,580
2018-06-18 $31.01 $31.04 $30.52 $30.88 $29.59 193,929
2018-06-15 $31.48 $31.51 $31.25 $31.41 $30.10 170,548
2018-06-14 $31.87 $31.87 $31.57 $31.60 $30.28 136,922
2018-06-13 $32.03 $32.14 $31.62 $31.82 $30.49 332,432
2018-06-12 $32.83 $32.85 $32.51 $32.61 $31.25 131,561
2018-06-11 $32.88 $32.95 $32.70 $32.74 $31.37 73,714
2018-06-08 $32.85 $33.25 $32.71 $32.84 $31.47 198,422
2018-06-07 $33.60 $33.60 $32.80 $32.86 $31.49 945,870
2018-06-06 $33.05 $33.29 $33.04 $33.28 $31.89 135,091
2018-06-05 $33.12 $33.12 $32.74 $32.77 $31.40 299,412
2018-06-04 $32.95 $32.99 $32.73 $32.73 $31.36 147,299
2018-06-01 $32.63 $33.14 $32.63 $32.95 $31.57 254,746
2018-05-31 $32.34 $32.59 $32.19 $32.53 $31.17 140,521
2018-05-30 $32.07 $32.45 $31.82 $32.41 $31.05 197,828
2018-05-29 $32.63 $32.70 $32.18 $32.29 $30.94 139,820
2018-05-25 $32.97 $33.09 $32.80 $33.09 $31.71 121,103
2018-05-24 $32.71 $33.00 $32.48 $32.99 $31.61 358,592
2018-05-23 $32.53 $32.71 $32.21 $32.65 $31.28 319,956
2018-05-22 $32.96 $33.21 $32.91 $32.97 $31.59 249,670
2018-05-21 $32.92 $33.17 $32.92 $33.13 $31.74 141,599
2018-05-18 $32.90 $32.98 $32.65 $32.91 $31.53 203,904
2018-05-17 $33.48 $33.48 $33.08 $33.08 $31.70 131,617
2018-05-16 $33.89 $34.08 $33.89 $34.05 $32.63 143,310
2018-05-15 $33.98 $33.98 $33.47 $33.58 $32.18 241,465
2018-05-14 $33.81 $33.84 $33.64 $33.66 $32.25 344,634
2018-05-11 $33.74 $33.98 $33.63 $33.79 $32.38 165,806
2018-05-10 $33.32 $33.80 $33.20 $33.72 $32.31 249,571
2018-05-09 $33.17 $33.17 $32.91 $33.05 $31.67 178,689
2018-05-08 $33.10 $33.25 $32.83 $33.14 $31.75 147,661
2018-05-07 $32.72 $33.08 $32.55 $32.99 $31.61 815,054
2018-05-04 $32.60 $33.16 $32.50 $33.05 $31.67 183,185
2018-05-03 $32.86 $32.93 $32.51 $32.85 $31.48 302,263
2018-05-02 $33.61 $33.61 $33.18 $33.25 $31.86 159,704
2018-05-01 $33.81 $33.81 $33.34 $33.62 $32.21 62,417
2018-04-30 $34.18 $34.22 $33.81 $33.81 $32.40 126,148
2018-04-27 $33.74 $33.88 $33.44 $33.84 $32.42 213,054
2018-04-26 $32.89 $33.26 $32.64 $33.23 $31.84 172,718
2018-04-25 $32.39 $32.81 $32.21 $32.52 $31.16 376,281
2018-04-24 $32.75 $32.87 $32.39 $32.44 $31.08 404,242
2018-04-23 $33.01 $33.13 $32.78 $32.82 $31.45 235,440
2018-04-20 $33.51 $33.54 $33.09 $33.18 $31.79 338,139
2018-04-19 $33.41 $33.67 $33.00 $33.05 $31.67 244,589
2018-04-18 $33.84 $34.08 $33.65 $34.04 $32.62 181,727
2018-04-17 $33.43 $33.69 $33.34 $33.64 $32.23 196,168
2018-04-16 $34.04 $34.14 $33.88 $34.10 $32.67 144,019
2018-04-13 $34.37 $34.48 $34.10 $34.15 $32.72 145,720
2018-04-12 $34.68 $34.83 $34.50 $34.75 $33.30 153,532
2018-04-11 $34.27 $34.50 $34.25 $34.42 $32.98 89,935
2018-04-10 $34.32 $34.47 $34.17 $34.42 $32.98 173,028
2018-04-09 $34.27 $34.42 $34.10 $34.14 $32.71 150,898
2018-04-06 $34.32 $34.51 $33.88 $33.95 $32.53 114,012
2018-04-05 $34.67 $34.77 $34.55 $34.65 $33.20 106,637
2018-04-04 $34.32 $35.06 $34.32 $34.73 $33.28 113,574
2018-04-03 $34.76 $35.00 $34.63 $34.98 $33.52 153,696
2018-04-02 $34.60 $34.75 $34.01 $34.30 $32.87 179,657
2018-03-29 $34.34 $35.02 $34.25 $34.94 $33.48 193,925
2018-03-28 $34.23 $34.40 $34.06 $34.22 $32.79 209,837
2018-03-27 $34.18 $34.26 $33.79 $33.85 $32.43 277,573
2018-03-26 $33.93 $34.15 $33.60 $34.03 $32.61 266,479
2018-03-23 $34.22 $34.28 $33.60 $33.60 $32.19 163,123
2018-03-22 $34.37 $34.58 $34.08 $34.17 $32.74 174,312
2018-03-21 $34.20 $34.37 $34.04 $34.33 $32.89 147,494
2018-03-20 $34.76 $35.00 $34.53 $34.66 $33.21 214,597
2018-03-19 $35.24 $35.37 $34.96 $35.10 $33.63 196,977
2018-03-16 $35.54 $35.62 $35.34 $35.45 $33.97 382,552
2018-03-15 $35.43 $35.53 $35.03 $35.19 $33.72 162,273
2018-03-14 $36.00 $36.08 $35.69 $35.71 $34.22 309,878
2018-03-13 $36.42 $36.47 $35.91 $36.08 $34.57 315,001
2018-03-12 $36.54 $36.65 $36.33 $36.42 $34.90 337,613
2018-03-09 $36.11 $36.52 $36.09 $36.49 $34.96 186,146
2018-03-08 $35.96 $36.04 $35.78 $35.96 $34.46 235,548
2018-03-07 $36.19 $36.34 $35.83 $36.12 $34.61 408,500
2018-03-06 $36.32 $36.34 $35.76 $35.96 $34.46 495,821
2018-03-05 $35.94 $36.43 $35.82 $36.36 $34.84 289,380
2018-03-02 $35.71 $36.24 $35.63 $36.16 $34.65 542,192
2018-03-01 $36.58 $36.69 $35.88 $36.00 $34.49 398,002
2018-02-28 $36.65 $36.65 $36.16 $36.18 $34.67 270,241
2018-02-27 $36.83 $36.93 $36.38 $36.45 $34.93 149,660
2018-02-26 $36.68 $36.92 $36.52 $36.91 $35.37 144,545
2018-02-23 $36.84 $36.85 $36.51 $36.79 $35.25 196,110
2018-02-22 $36.94 $37.28 $36.85 $36.89 $35.35 133,065
2018-02-21 $37.37 $37.67 $36.80 $36.86 $35.32 173,176
2018-02-20 $37.37 $37.66 $37.27 $37.55 $35.98 252,644
2018-02-16 $37.11 $37.42 $36.95 $37.20 $35.64 97,777
2018-02-15 $37.18 $37.43 $36.78 $37.15 $35.60 99,312
2018-02-14 $36.47 $37.26 $36.14 $37.15 $35.60 194,270
2018-02-13 $36.62 $36.83 $36.21 $36.78 $35.24 167,413
2018-02-12 $36.53 $36.86 $36.37 $36.63 $35.10 335,607
2018-02-09 $36.72 $36.85 $35.63 $36.59 $35.06 416,486
2018-02-08 $37.65 $37.65 $36.27 $36.28 $34.76 395,386
2018-02-07 $37.97 $38.57 $37.50 $37.50 $35.93 432,574
2018-02-06 $36.60 $37.97 $36.46 $37.80 $36.22 281,750
2018-02-05 $37.19 $37.34 $36.10 $36.21 $34.70 860,476
2018-02-02 $37.75 $37.93 $37.20 $37.20 $35.64 504,473
2018-02-01 $37.80 $38.10 $37.53 $37.57 $36.00 307,813
2018-01-31 $38.40 $38.60 $37.84 $38.11 $36.52 220,927
2018-01-30 $38.65 $38.65 $38.25 $38.38 $36.77 334,463
2018-01-29 $39.38 $39.45 $39.11 $39.21 $37.57 162,218
2018-01-26 $39.62 $39.90 $39.56 $39.88 $38.21 327,905
2018-01-25 $39.42 $39.75 $39.25 $39.56 $37.91 324,710
2018-01-24 $39.34 $39.47 $39.10 $39.32 $37.68 227,975
2018-01-23 $39.25 $39.47 $39.23 $39.37 $37.72 240,003
2018-01-22 $39.45 $39.53 $39.34 $39.49 $37.84 254,942
2018-01-19 $39.40 $39.60 $39.22 $39.59 $37.93 178,510
2018-01-18 $39.05 $39.20 $38.96 $39.00 $37.37 172,379
2018-01-17 $39.19 $39.50 $39.19 $39.41 $37.76 193,680
2018-01-16 $39.58 $39.63 $39.10 $39.21 $37.57 260,251
2018-01-12 $39.40 $39.65 $39.19 $39.61 $37.95 156,519
2018-01-11 $39.19 $39.56 $39.16 $39.55 $37.90 222,092
2018-01-10 $39.64 $39.71 $39.40 $39.58 $37.92 204,485
2018-01-09 $39.85 $39.91 $39.67 $39.76 $38.10 343,633
2018-01-08 $39.34 $39.47 $39.27 $39.32 $37.68 184,420
2018-01-05 $39.99 $40.19 $39.96 $40.18 $38.50 236,173
2018-01-04 $39.58 $39.80 $39.54 $39.77 $38.11 410,240
2018-01-03 $39.46 $39.83 $39.46 $39.79 $38.13 170,649
2018-01-02 $39.06 $39.15 $38.84 $39.13 $37.49 225,670
2017-12-29 $38.91 $39.06 $38.80 $38.82 $37.20 147,285
2017-12-28 $38.72 $38.83 $38.63 $38.67 $37.05 126,326
2017-12-27 $38.44 $38.58 $38.31 $38.45 $36.84 137,932
2017-12-26 $38.18 $38.30 $38.07 $38.21 $36.61 108,749
2017-12-22 $38.02 $38.24 $38.02 $38.22 $36.62 121,179
2017-12-21 $37.75 $37.95 $37.72 $37.84 $36.26 171,233
2017-12-20 $37.70 $37.92 $37.68 $37.70 $36.12 140,356
2017-12-19 $37.80 $37.98 $37.54 $37.58 $36.01 271,202
2017-12-18 $37.95 $38.33 $37.95 $38.18 $36.56 384,055
2017-12-15 $37.59 $37.81 $37.49 $37.69 $36.09 343,147
2017-12-14 $37.78 $37.96 $37.73 $37.73 $36.13 253,539
2017-12-13 $37.50 $37.94 $37.35 $37.78 $36.18 362,499
2017-12-12 $37.19 $37.29 $37.08 $37.24 $35.66 198,564
2017-12-11 $37.33 $37.52 $37.33 $37.50 $35.91 238,182
2017-12-08 $37.00 $37.17 $36.79 $37.15 $35.57 192,635
2017-12-07 $36.26 $36.53 $36.15 $36.40 $34.85 258,596
2017-12-06 $36.15 $36.20 $36.00 $36.15 $34.61 286,724
2017-12-05 $36.21 $36.34 $36.08 $36.17 $34.63 141,847
2017-12-04 $36.09 $36.32 $35.73 $35.74 $34.22 244,718
2017-12-01 $36.54 $36.54 $36.13 $36.34 $34.80 345,266
2017-11-30 $36.70 $36.84 $36.53 $36.61 $35.06 323,009
2017-11-29 $37.03 $37.10 $36.58 $36.70 $35.14 376,623
2017-11-28 $37.28 $37.39 $37.10 $37.31 $35.73 223,135
2017-11-27 $37.31 $37.48 $37.20 $37.28 $35.70 211,133
2017-11-24 $37.22 $37.44 $37.22 $37.32 $35.74 74,766
2017-11-22 $37.22 $37.31 $37.06 $37.20 $35.62 135,203
2017-11-21 $37.23 $37.45 $37.23 $37.33 $35.74 121,047
2017-11-20 $37.21 $37.43 $37.21 $37.31 $35.73 180,844
2017-11-17 $37.01 $37.20 $36.96 $37.11 $35.53 182,633
2017-11-16 $36.75 $36.95 $36.66 $36.85 $35.29 301,038
2017-11-15 $36.79 $36.89 $36.57 $36.63 $35.07 165,997
2017-11-14 $36.83 $36.88 $36.74 $36.79 $35.23 355,376
2017-11-13 $36.91 $37.08 $36.77 $36.97 $35.40 162,418
2017-11-10 $37.29 $37.39 $37.19 $37.28 $35.70 205,578
2017-11-09 $37.66 $37.70 $37.29 $37.67 $36.07 231,589
2017-11-08 $37.68 $37.71 $37.50 $37.67 $36.07 207,141
2017-11-07 $37.64 $37.64 $37.41 $37.42 $35.83 186,851
2017-11-06 $37.60 $38.02 $37.60 $38.01 $36.40 282,067
2017-11-03 $37.55 $37.56 $37.17 $37.30 $35.72 201,464
2017-11-02 $37.68 $37.86 $37.52 $37.79 $36.19 235,606
2017-11-01 $37.00 $37.15 $36.98 $37.10 $35.52 168,299
2017-10-31 $36.76 $37.02 $36.69 $37.01 $35.44 268,741
2017-10-30 $36.67 $36.84 $36.58 $36.65 $35.09 88,354
2017-10-27 $36.32 $36.70 $36.11 $36.66 $35.10 332,977
2017-10-26 $36.21 $36.28 $35.95 $35.97 $34.44 183,192
2017-10-25 $36.50 $36.55 $36.05 $36.25 $34.71 270,863
2017-10-24 $36.59 $36.60 $36.35 $36.37 $34.83 508,430
2017-10-23 $37.07 $37.07 $36.88 $36.89 $35.32 62,351
2017-10-20 $37.24 $37.48 $37.12 $37.24 $35.66 123,938
2017-10-19 $37.60 $37.60 $37.33 $37.53 $35.94 90,029
2017-10-18 $37.45 $37.55 $37.35 $37.36 $35.77 168,751
2017-10-17 $37.86 $37.92 $37.72 $37.92 $36.31 221,962
2017-10-16 $37.81 $37.84 $37.68 $37.72 $36.12 351,821
2017-10-13 $37.61 $37.87 $37.61 $37.80 $36.19 139,023
2017-10-12 $37.34 $37.39 $37.26 $37.36 $35.77 89,712
2017-10-11 $37.21 $37.35 $37.07 $37.34 $35.75 117,742
2017-10-10 $37.25 $37.39 $37.14 $37.39 $35.80 172,246
2017-10-09 $37.21 $37.31 $37.09 $37.24 $35.66 85,472
2017-10-06 $37.03 $37.09 $36.79 $37.08 $35.51 111,896
2017-10-05 $37.27 $37.57 $37.25 $37.48 $35.89 309,369
2017-10-04 $37.46 $37.50 $37.27 $37.45 $35.86 481,329
2017-10-03 $37.16 $37.32 $37.04 $37.30 $35.72 126,113
2017-10-02 $36.93 $37.08 $36.91 $36.93 $35.36 120,656
2017-09-29 $36.71 $37.03 $36.67 $36.97 $35.40 184,890
2017-09-28 $36.37 $36.73 $36.30 $36.70 $35.14 289,772
2017-09-27 $36.70 $36.71 $36.46 $36.62 $35.06 210,203
2017-09-26 $36.85 $36.93 $36.68 $36.83 $35.27 220,115
2017-09-25 $37.25 $37.25 $36.91 $37.06 $35.49 273,556
2017-09-22 $37.43 $37.54 $37.40 $37.52 $35.93 89,607
2017-09-21 $37.28 $37.42 $37.19 $37.31 $35.73 161,634
2017-09-20 $37.12 $37.19 $36.55 $36.78 $35.22 227,131
2017-09-19 $37.02 $37.02 $36.76 $36.96 $35.39 217,699
2017-09-18 $37.19 $37.28 $37.00 $37.14 $35.56 81,549
2017-09-15 $36.57 $36.75 $36.52 $36.67 $35.11 68,207
2017-09-14 $36.43 $36.57 $36.35 $36.52 $34.97 127,445
2017-09-13 $36.50 $36.55 $36.26 $36.31 $34.77 151,610
2017-09-12 $36.81 $36.81 $36.50 $36.57 $35.02 75,303
2017-09-11 $36.47 $36.72 $36.47 $36.67 $35.11 195,462
2017-09-08 $36.46 $36.46 $36.17 $36.24 $34.70 195,548
2017-09-07 $36.40 $36.56 $36.40 $36.47 $34.92 169,901
2017-09-06 $35.96 $36.19 $35.90 $36.13 $34.59 129,671
2017-09-05 $36.05 $36.26 $35.82 $36.01 $34.48 143,396
2017-09-01 $35.91 $35.98 $35.73 $35.92 $34.39 92,222
2017-08-31 $35.67 $35.88 $35.60 $35.77 $34.25 108,990
2017-08-30 $35.52 $35.77 $35.40 $35.54 $34.03 129,474
2017-08-29 $35.87 $35.98 $35.54 $35.79 $34.27 181,443
2017-08-28 $36.32 $36.36 $36.11 $36.18 $34.64 140,128
2017-08-25 $36.17 $36.31 $36.13 $36.22 $34.68 137,881
2017-08-24 $36.06 $36.15 $35.96 $36.07 $34.54 105,526
2017-08-23 $35.80 $36.06 $35.74 $35.98 $34.45 136,744
2017-08-22 $35.70 $35.90 $35.70 $35.85 $34.33 135,651
2017-08-21 $35.59 $35.74 $35.53 $35.64 $34.13 110,385
2017-08-18 $35.52 $35.79 $35.39 $35.61 $34.10 212,263
2017-08-17 $35.85 $35.95 $35.46 $35.49 $33.98 222,371
2017-08-16 $35.86 $35.96 $35.77 $35.95 $34.42 183,813
2017-08-15 $35.42 $35.52 $35.40 $35.46 $33.95 58,080
2017-08-14 $35.45 $35.66 $35.39 $35.52 $34.01 211,734
2017-08-11 $35.40 $35.54 $35.03 $35.39 $33.89 193,352
2017-08-10 $35.79 $35.79 $35.18 $35.22 $33.72 188,138
2017-08-09 $36.07 $36.15 $35.93 $36.09 $34.56 90,333
2017-08-08 $36.38 $36.47 $36.23 $36.44 $34.89 86,637
2017-08-07 $36.43 $36.60 $36.41 $36.48 $34.93 143,604
2017-08-04 $36.33 $36.39 $36.13 $36.31 $34.77 77,500
2017-08-03 $36.03 $36.08 $35.86 $36.08 $34.55 180,108
2017-08-02 $36.04 $36.09 $35.89 $36.06 $34.53 112,733
2017-08-01 $35.95 $36.34 $35.95 $36.13 $34.60 105,167
2017-07-31 $36.47 $36.48 $36.31 $36.42 $34.87 213,204
2017-07-28 $36.73 $36.77 $36.62 $36.64 $35.08 90,174
2017-07-27 $36.88 $36.92 $36.37 $36.60 $35.05 201,689
2017-07-26 $36.78 $37.06 $36.71 $36.96 $35.39 114,836
2017-07-25 $36.40 $36.59 $36.36 $36.37 $34.83 60,748
2017-07-24 $36.32 $36.50 $36.29 $36.40 $34.85 233,104
2017-07-21 $36.16 $36.26 $36.12 $36.15 $34.61 62,847
2017-07-20 $36.16 $36.23 $35.85 $36.10 $34.57 235,806
2017-07-19 $36.30 $36.40 $36.24 $36.38 $34.83 74,382
2017-07-18 $36.15 $36.33 $36.09 $36.32 $34.78 60,729
2017-07-17 $36.33 $36.36 $36.02 $36.07 $34.54 143,148
2017-07-14 $36.32 $36.51 $36.31 $36.51 $34.96 130,629
2017-07-13 $36.32 $36.44 $36.26 $36.43 $34.88 156,461
2017-07-12 $36.43 $36.89 $36.43 $36.78 $35.22 233,915
2017-07-11 $35.68 $35.88 $35.61 $35.77 $34.25 120,044
2017-07-10 $35.56 $35.73 $35.50 $35.70 $34.18 300,447
2017-07-07 $35.60 $36.02 $35.59 $35.98 $34.45 510,069
2017-07-06 $35.89 $35.96 $35.78 $35.80 $34.28 78,419
2017-07-05 $35.82 $36.06 $35.67 $35.98 $34.45 149,001
2017-07-03 $35.82 $36.24 $35.25 $35.98 $34.45 90,436
2017-06-30 $35.71 $36.00 $35.64 $35.83 $34.31 143,238
2017-06-29 $35.56 $35.86 $35.01 $35.17 $33.68 243,749
2017-06-28 $36.02 $36.34 $36.02 $36.30 $34.76 114,728
2017-06-27 $36.37 $36.37 $35.98 $36.00 $34.47 160,732
2017-06-26 $36.39 $36.59 $36.35 $36.38 $34.83 298,100
2017-06-23 $36.04 $36.30 $36.01 $36.25 $34.71 156,387
2017-06-22 $36.20 $36.40 $36.09 $36.25 $34.71 237,143
2017-06-21 $36.31 $36.52 $36.25 $36.40 $34.85 96,966
2017-06-20 $36.65 $36.79 $36.29 $36.33 $34.79 176,645
2017-06-19 $37.04 $37.15 $36.88 $36.96 $35.28 308,709
2017-06-16 $36.87 $37.06 $36.78 $37.03 $35.34 272,116
2017-06-15 $37.10 $37.29 $36.93 $37.20 $35.51 262,698
2017-06-14 $37.49 $37.71 $37.20 $37.36 $35.66 311,093
2017-06-13 $37.08 $37.25 $37.08 $37.24 $35.55 207,849
2017-06-12 $37.26 $37.47 $37.04 $37.23 $35.54 295,685
2017-06-09 $37.46 $37.63 $37.18 $37.33 $35.63 155,684
2017-06-08 $37.37 $37.61 $37.34 $37.45 $35.75 135,407
2017-06-07 $37.63 $37.63 $37.37 $37.59 $35.88 98,380
2017-06-06 $37.42 $37.61 $37.42 $37.52 $35.81 45,622
2017-06-05 $37.47 $37.82 $37.47 $37.74 $36.02 122,194
2017-06-02 $37.45 $37.54 $37.39 $37.46 $35.76 197,171
2017-06-01 $36.90 $37.20 $36.49 $37.17 $35.48 238,806
2017-05-31 $36.67 $36.84 $36.39 $36.41 $34.75 196,166
2017-05-30 $36.75 $36.88 $36.74 $36.75 $35.08 286,321
2017-05-26 $37.07 $37.23 $36.86 $36.88 $35.20 209,450
2017-05-25 $36.78 $36.89 $36.71 $36.82 $35.14 125,199
2017-05-24 $36.72 $36.79 $36.46 $36.73 $35.06 208,621
2017-05-23 $36.65 $36.71 $36.53 $36.56 $34.90 94,627
2017-05-22 $36.58 $36.79 $36.58 $36.62 $34.95 84,198
2017-05-19 $36.34 $36.66 $36.25 $36.61 $34.94 231,722
2017-05-18 $35.98 $36.04 $35.46 $35.84 $34.21 414,617
2017-05-17 $36.53 $36.53 $36.15 $36.22 $34.57 214,013
2017-05-16 $36.60 $36.66 $36.45 $36.53 $34.87 195,429
2017-05-15 $36.56 $36.66 $36.43 $36.63 $34.96 109,143
2017-05-12 $36.59 $36.68 $36.52 $36.54 $34.88 479,468
2017-05-11 $36.73 $36.82 $36.40 $36.59 $34.92 389,070
2017-05-10 $36.72 $36.80 $36.44 $36.77 $35.10 146,263
2017-05-09 $37.22 $37.41 $37.22 $37.34 $35.64 197,938
2017-05-08 $37.22 $37.42 $37.22 $37.22 $35.53 142,529
2017-05-05 $36.72 $37.11 $36.72 $37.11 $35.42 150,278
2017-05-04 $36.33 $36.35 $36.16 $36.18 $34.53 176,935
2017-05-03 $36.16 $36.16 $36.00 $36.11 $34.47 83,736
2017-05-02 $36.09 $36.28 $36.09 $36.25 $34.60 121,427
2017-05-01 $35.68 $36.08 $35.50 $36.03 $34.39 82,762
2017-04-28 $35.88 $35.92 $35.76 $35.84 $34.21 76,809
2017-04-27 $36.06 $36.20 $35.80 $35.87 $34.24 291,170
2017-04-26 $36.53 $36.53 $36.19 $36.25 $34.60 225,660
2017-04-25 $36.50 $36.75 $36.50 $36.52 $34.86 180,544
2017-04-24 $35.81 $36.03 $35.81 $35.99 $34.35 150,235
2017-04-21 $35.77 $35.82 $35.71 $35.81 $34.18 140,326
2017-04-20 $35.62 $35.85 $35.56 $35.82 $34.19 120,195
2017-04-19 $35.60 $35.70 $35.20 $35.33 $33.72 221,075
2017-04-18 $35.94 $35.97 $35.79 $35.86 $34.23 158,511
2017-04-17 $36.10 $36.28 $36.04 $36.26 $34.61 190,184
2017-04-13 $36.16 $36.23 $35.99 $36.00 $34.36 84,450
2017-04-12 $36.16 $36.20 $35.94 $36.17 $34.52 203,526
2017-04-11 $36.09 $36.13 $35.82 $36.00 $34.36 152,986
2017-04-10 $35.81 $36.13 $35.81 $36.09 $34.45 271,803
2017-04-07 $35.68 $35.92 $35.57 $35.86 $34.23 138,343
2017-04-06 $35.39 $35.45 $35.28 $35.36 $33.75 193,912
2017-04-05 $35.38 $35.66 $35.38 $35.42 $33.81 596,886
2017-04-04 $34.89 $35.06 $34.79 $34.96 $33.37 682,587
2017-04-03 $34.31 $34.50 $34.20 $34.42 $32.85 122,149
2017-03-31 $34.18 $34.29 $34.10 $34.16 $32.61 115,384
2017-03-30 $34.43 $34.43 $34.24 $34.26 $32.70 231,292
2017-03-29 $34.40 $34.47 $34.27 $34.41 $32.84 111,914
2017-03-28 $34.46 $34.55 $34.35 $34.49 $32.92 138,757
2017-03-27 $34.01 $34.25 $33.96 $34.20 $32.64 116,260
2017-03-24 $34.18 $34.27 $34.14 $34.19 $32.63 97,029
2017-03-23 $34.17 $34.34 $34.14 $34.19 $32.63 108,106
2017-03-22 $33.98 $34.28 $33.97 $34.20 $32.64 334,734
2017-03-21 $34.65 $34.72 $34.12 $34.15 $32.60 276,231
2017-03-20 $34.41 $34.68 $34.41 $34.60 $33.03 168,253
2017-03-17 $34.65 $34.73 $34.59 $34.63 $33.05 133,414
2017-03-16 $34.50 $34.58 $34.36 $34.46 $32.89 210,622
2017-03-15 $33.93 $34.74 $33.83 $34.57 $33.00 325,454
2017-03-14 $33.94 $34.05 $33.84 $33.95 $32.40 303,272
2017-03-13 $33.81 $34.04 $33.79 $34.03 $32.48 202,801
2017-03-10 $33.63 $33.77 $33.51 $33.76 $32.22 216,908
2017-03-09 $33.90 $34.00 $33.66 $33.85 $32.31 181,868
2017-03-08 $34.00 $34.07 $33.81 $33.82 $32.28 121,515
2017-03-07 $34.20 $34.20 $33.86 $33.98 $32.43 190,151
2017-03-06 $34.02 $34.07 $33.89 $34.07 $32.52 232,981
2017-03-03 $33.57 $33.77 $33.57 $33.73 $32.19 405,961
2017-03-02 $33.55 $33.66 $33.25 $33.31 $31.79 241,418
2017-03-01 $33.31 $33.67 $33.27 $33.59 $32.06 221,442
2017-02-28 $33.41 $33.53 $33.19 $33.24 $31.73 165,125
2017-02-27 $33.58 $33.66 $33.40 $33.51 $31.98 335,121
2017-02-24 $33.88 $33.91 $33.68 $33.78 $32.24 105,329
2017-02-23 $34.12 $34.23 $34.04 $34.15 $32.60 144,172
2017-02-22 $33.94 $33.96 $33.82 $33.91 $32.37 133,046
2017-02-21 $33.96 $33.96 $33.67 $33.80 $32.26 158,829
2017-02-17 $33.67 $33.81 $33.62 $33.65 $32.12 418,976
2017-02-16 $34.33 $34.33 $33.93 $33.94 $32.40 417,500
2017-02-15 $33.96 $33.96 $33.66 $33.84 $32.30 351,636
2017-02-14 $34.16 $34.16 $33.87 $34.01 $32.46 140,403
2017-02-13 $34.23 $34.46 $34.21 $34.38 $32.82 113,009
2017-02-10 $34.25 $34.26 $34.03 $34.16 $32.61 100,442
2017-02-09 $34.22 $34.22 $34.07 $34.14 $32.59 107,214
2017-02-08 $34.13 $34.15 $33.95 $34.11 $32.56 37,664
2017-02-07 $34.47 $34.47 $34.15 $34.21 $32.65 228,682
2017-02-06 $34.62 $34.79 $34.51 $34.56 $32.99 21,254
2017-02-03 $34.35 $34.51 $34.33 $34.41 $32.84 125,770
2017-02-02 $34.32 $34.46 $34.27 $34.40 $32.83 58,320
2017-02-01 $34.29 $34.35 $34.09 $34.27 $32.71 156,528
2017-01-31 $34.32 $34.50 $34.25 $34.28 $32.72 155,290
2017-01-30 $34.77 $34.81 $34.59 $34.76 $33.18 108,187
2017-01-27 $34.68 $34.72 $34.55 $34.68 $33.10 108,718
2017-01-26 $34.72 $34.77 $34.59 $34.62 $33.04 121,605
2017-01-25 $35.06 $35.20 $34.84 $35.11 $33.51 157,646
2017-01-24 $34.91 $35.23 $34.85 $35.18 $33.58 246,809
2017-01-23 $34.76 $34.98 $34.62 $34.91 $33.32 154,830
2017-01-20 $34.13 $34.13 $33.76 $33.96 $32.41 140,235
2017-01-19 $33.93 $33.93 $33.69 $33.79 $32.25 197,537
2017-01-18 $33.79 $34.00 $33.50 $33.55 $32.02 226,939
2017-01-17 $33.80 $34.20 $33.61 $33.79 $32.25 200,141
2017-01-13 $34.31 $34.37 $34.21 $34.31 $32.75 338,195
2017-01-12 $34.59 $34.59 $34.39 $34.57 $33.00 152,037
2017-01-11 $34.66 $34.95 $34.50 $34.85 $33.26 155,464
2017-01-10 $34.89 $35.00 $34.77 $34.84 $33.25 216,158
2017-01-09 $34.37 $34.57 $34.27 $34.50 $32.93 191,078
2017-01-06 $34.46 $34.50 $34.19 $34.47 $32.90 297,026
2017-01-05 $34.29 $34.68 $34.18 $34.59 $33.02 577,104
2017-01-04 $33.29 $33.64 $33.29 $33.53 $32.00 341,360
2017-01-03 $32.38 $32.53 $32.10 $32.41 $30.93 183,828
2016-12-30 $32.73 $32.74 $32.31 $32.42 $30.94 101,506
2016-12-29 $32.38 $32.70 $32.37 $32.67 $31.18 190,265
2016-12-28 $31.88 $32.02 $31.86 $31.94 $30.49 110,574
2016-12-27 $31.10 $31.34 $31.10 $31.23 $29.81 109,104
2016-12-23 $30.57 $30.74 $30.55 $30.73 $29.33 156,080
2016-12-22 $30.79 $31.00 $30.43 $30.53 $29.14 249,717
2016-12-21 $31.16 $31.22 $31.05 $31.05 $29.64 81,012
2016-12-20 $31.22 $31.30 $31.07 $31.09 $29.59 132,373
2016-12-19 $31.89 $31.89 $31.25 $31.26 $29.75 294,441
2016-12-16 $32.09 $32.09 $31.82 $31.90 $30.36 142,168
2016-12-15 $32.50 $32.50 $31.94 $32.14 $30.59 253,887
2016-12-14 $32.85 $32.97 $32.06 $32.11 $30.56 236,899
2016-12-13 $32.70 $32.83 $32.57 $32.71 $31.13 216,999
2016-12-12 $32.63 $32.69 $32.37 $32.52 $30.95 270,616
2016-12-09 $33.37 $33.37 $33.15 $33.23 $31.63 163,715
2016-12-08 $33.02 $33.51 $33.02 $33.46 $31.85 420,911
2016-12-07 $32.57 $33.00 $32.56 $32.98 $31.39 220,987
2016-12-06 $32.46 $32.46 $32.08 $32.20 $30.65 177,036
2016-12-05 $32.24 $32.53 $32.24 $32.40 $30.84 139,091
2016-12-02 $32.46 $32.76 $32.46 $32.52 $30.95 199,700
2016-12-01 $32.80 $32.80 $32.20 $32.25 $30.69 179,168
2016-11-30 $32.39 $32.47 $32.15 $32.24 $30.69 152,985
2016-11-29 $32.16 $32.29 $32.07 $32.21 $30.66 119,867
2016-11-28 $32.49 $32.74 $32.23 $32.23 $30.68 120,187
2016-11-25 $32.64 $33.42 $32.60 $32.74 $31.16 115,934
2016-11-23 $32.16 $32.26 $31.97 $32.00 $30.46 191,370
2016-11-22 $32.44 $32.56 $32.28 $32.46 $30.89 193,130
2016-11-21 $33.15 $33.21 $32.97 $33.02 $31.43 133,881
2016-11-18 $33.48 $33.55 $33.35 $33.43 $31.82 106,992
2016-11-17 $33.49 $33.69 $33.24 $33.42 $31.81 218,332
2016-11-16 $33.01 $33.27 $32.91 $33.14 $31.54 234,668
2016-11-15 $32.86 $33.11 $32.81 $33.10 $31.50 252,160
2016-11-14 $32.60 $32.85 $32.51 $32.70 $31.12 498,247
2016-11-11 $32.65 $32.79 $32.31 $32.54 $30.97 651,514
2016-11-10 $34.22 $34.25 $33.20 $33.51 $31.89 524,040
2016-11-09 $34.80 $35.16 $34.19 $34.35 $32.69 964,370
2016-11-08 $35.37 $35.89 $35.20 $35.79 $34.06 329,411
2016-11-07 $34.81 $35.30 $34.67 $35.23 $33.53 563,714
2016-11-04 $34.70 $34.75 $34.52 $34.52 $32.86 493,657
2016-11-03 $34.72 $34.81 $34.50 $34.61 $32.94 352,667
2016-11-02 $34.98 $35.13 $34.71 $34.80 $33.12 594,417
2016-11-01 $35.61 $35.61 $34.85 $35.21 $33.51 339,515
2016-10-31 $35.46 $35.46 $35.26 $35.35 $33.65 222,887
2016-10-28 $35.42 $35.62 $35.15 $35.22 $33.52 337,437
2016-10-27 $35.77 $35.96 $35.55 $35.62 $33.90 265,883
2016-10-26 $36.15 $36.16 $35.88 $36.00 $34.26 323,178
2016-10-25 $36.59 $36.71 $36.41 $36.55 $34.79 757,214
2016-10-24 $36.93 $36.93 $36.57 $36.71 $34.94 223,082
2016-10-21 $36.90 $36.99 $36.74 $36.97 $35.19 529,889
2016-10-20 $37.42 $37.42 $37.10 $37.15 $35.36 309,041
2016-10-19 $37.57 $37.60 $37.38 $37.55 $35.74 333,724
2016-10-18 $36.29 $36.70 $36.26 $36.62 $34.85 482,826
2016-10-17 $35.35 $35.46 $35.22 $35.31 $33.61 386,624
2016-10-14 $35.80 $35.80 $35.19 $35.27 $33.57 663,838
2016-10-13 $35.11 $35.50 $35.03 $35.38 $33.67 258,587
2016-10-12 $35.74 $35.76 $35.33 $35.40 $33.69 764,386
2016-10-11 $36.29 $36.42 $35.71 $35.90 $34.17 404,442
2016-10-10 $36.44 $36.74 $36.44 $36.56 $34.80 132,468
2016-10-07 $36.82 $36.87 $36.32 $36.50 $34.74 230,835
2016-10-06 $36.80 $37.08 $36.65 $36.92 $35.14 624,678
2016-10-05 $37.16 $37.28 $36.97 $37.21 $35.42 156,627
2016-10-04 $37.35 $37.51 $36.77 $36.91 $35.13 311,536
2016-10-03 $37.27 $37.52 $37.10 $37.45 $35.64 493,258
2016-09-30 $37.19 $37.36 $37.01 $37.26 $35.46 551,649
2016-09-29 $37.25 $37.57 $37.01 $37.07 $35.28 688,752
2016-09-28 $36.93 $37.19 $36.57 $37.12 $35.33 233,826
2016-09-27 $36.35 $36.38 $36.06 $36.27 $34.52 207,965
2016-09-26 $37.01 $37.07 $36.67 $36.71 $34.94 147,364
2016-09-23 $37.62 $37.71 $37.17 $37.17 $35.38 291,057
2016-09-22 $38.35 $38.52 $38.28 $38.40 $36.55 291,925
2016-09-21 $37.56 $38.31 $37.44 $38.23 $36.39 224,833
2016-09-20 $37.53 $37.62 $37.29 $37.29 $35.49 160,156
2016-09-19 $36.97 $37.18 $36.82 $36.87 $35.09 174,440
2016-09-16 $36.77 $36.93 $36.56 $36.79 $35.02 319,604
2016-09-15 $37.19 $37.87 $37.08 $37.79 $35.97 597,964
2016-09-14 $36.74 $37.00 $36.52 $36.63 $34.86 405,979
2016-09-13 $36.92 $36.92 $36.18 $36.37 $34.62 379,077
2016-09-12 $36.14 $36.92 $36.09 $36.79 $35.02 406,866
2016-09-09 $37.33 $37.39 $36.47 $36.49 $34.73 452,689
2016-09-08 $37.94 $37.96 $37.69 $37.83 $36.01 281,240
2016-09-07 $37.89 $38.04 $37.63 $37.78 $35.96 594,715
2016-09-06 $38.82 $38.96 $38.52 $38.73 $36.86 474,980
2016-09-02 $39.13 $39.47 $39.13 $39.43 $37.53 292,991
2016-09-01 $38.53 $38.71 $38.36 $38.71 $36.84 484,683
2016-08-31 $38.59 $38.60 $38.32 $38.43 $36.58 251,801
2016-08-30 $39.12 $39.13 $38.66 $38.66 $36.80 215,056
2016-08-29 $39.00 $39.29 $39.00 $39.24 $37.35 197,761
2016-08-26 $39.54 $39.85 $38.75 $39.07 $37.19 406,088
2016-08-25 $39.49 $39.54 $39.28 $39.37 $37.47 639,151
2016-08-24 $39.48 $39.55 $39.23 $39.45 $37.55 373,328
2016-08-23 $40.03 $40.09 $39.69 $39.70 $37.79 213,349
2016-08-22 $39.86 $39.97 $39.71 $39.88 $37.96 262,764
2016-08-19 $39.93 $40.12 $39.71 $40.12 $38.18 294,725
2016-08-18 $40.00 $40.07 $39.88 $40.04 $38.11 186,949
2016-08-17 $39.95 $39.95 $39.48 $39.81 $37.89 183,904
2016-08-16 $40.23 $40.25 $39.93 $39.99 $38.06 201,237
2016-08-15 $39.98 $40.23 $39.95 $40.01 $38.08 171,698
2016-08-12 $39.82 $39.89 $39.67 $39.80 $37.88 194,273
2016-08-11 $39.98 $40.30 $39.91 $40.24 $38.30 207,877
2016-08-10 $40.40 $40.40 $40.13 $40.25 $38.31 146,124
2016-08-09 $40.26 $40.28 $40.06 $40.18 $38.24 195,750
2016-08-08 $40.00 $40.00 $39.69 $39.85 $37.93 164,883
2016-08-05 $39.59 $39.80 $39.51 $39.70 $37.79 170,119
2016-08-04 $39.61 $39.63 $39.43 $39.50 $37.59 546,981
2016-08-03 $38.98 $39.17 $38.88 $39.06 $37.18 462,164
2016-08-02 $39.63 $39.64 $38.99 $39.21 $37.32 610,261
2016-08-01 $39.87 $39.90 $39.57 $39.60 $37.69 888,567
2016-07-29 $39.72 $39.75 $39.51 $39.62 $37.71 589,503
2016-07-28 $39.74 $39.82 $39.42 $39.52 $37.61 609,979
2016-07-27 $40.24 $40.24 $39.75 $39.97 $38.04 397,559
2016-07-26 $39.89 $40.13 $39.74 $39.84 $37.92 371,408
2016-07-25 $40.13 $40.28 $39.85 $40.01 $38.08 196,396
2016-07-22 $40.19 $40.38 $40.01 $40.35 $38.40 228,366
2016-07-21 $40.37 $40.37 $40.03 $40.16 $38.22 224,884
2016-07-20 $40.19 $40.26 $40.00 $40.12 $38.18 156,963
2016-07-19 $40.33 $40.33 $40.06 $40.19 $38.25 197,241
2016-07-18 $40.02 $40.48 $39.65 $40.39 $38.44 252,206
2016-07-15 $40.48 $40.48 $40.21 $40.36 $38.41 327,880
2016-07-14 $39.78 $40.20 $39.67 $40.12 $38.18 296,725
2016-07-13 $39.70 $39.72 $39.36 $39.62 $37.71 205,267
2016-07-12 $39.37 $39.88 $39.22 $39.78 $37.86 599,526
2016-07-11 $39.07 $39.31 $39.07 $39.15 $37.26 397,763
2016-07-08 $38.88 $39.28 $38.72 $39.17 $37.28 295,776
2016-07-07 $38.79 $38.86 $38.28 $38.44 $36.59 186,439
2016-07-06 $38.42 $38.91 $38.18 $38.89 $37.01 337,360
2016-07-05 $39.17 $39.17 $38.56 $38.74 $36.87 295,381
2016-07-01 $39.25 $39.84 $39.20 $39.41 $37.50 416,970
2016-06-30 $38.86 $39.19 $38.82 $39.17 $37.28 403,405
2016-06-29 $38.99 $39.43 $38.98 $39.41 $37.51 393,490
2016-06-28 $38.33 $38.39 $38.04 $38.38 $36.53 263,090
2016-06-27 $37.90 $37.96 $37.02 $37.55 $35.74 308,116
2016-06-24 $38.08 $39.05 $37.77 $37.93 $36.10 401,110
2016-06-23 $39.25 $39.90 $39.21 $39.88 $37.96 1,008,824
2016-06-22 $39.46 $39.59 $39.22 $39.29 $37.39 348,173
2016-06-21 $39.58 $39.78 $39.32 $39.65 $37.60 478,395
2016-06-20 $39.15 $39.32 $39.07 $39.14 $37.12 348,833
2016-06-17 $38.73 $38.73 $38.38 $38.72 $36.72 257,991
2016-06-16 $38.28 $38.84 $38.00 $38.73 $36.73 671,297
2016-06-15 $38.00 $38.43 $37.99 $38.20 $36.23 867,464
2016-06-14 $37.44 $37.58 $37.21 $37.55 $35.61 373,526
2016-06-13 $38.17 $38.30 $37.87 $37.89 $35.93 309,384
2016-06-10 $38.20 $38.36 $37.80 $37.96 $36.00 316,494
2016-06-09 $38.72 $38.97 $38.71 $38.92 $36.91 342,992
2016-06-08 $39.73 $39.95 $39.64 $39.82 $37.76 396,273
2016-06-07 $39.50 $39.78 $39.45 $39.63 $37.58 752,553
2016-06-06 $38.88 $39.43 $38.88 $39.26 $37.23 1,393,924
2016-06-03 $38.25 $38.51 $38.05 $38.49 $36.50 592,006
2016-06-02 $37.62 $38.03 $37.57 $38.00 $36.04 316,244
2016-06-01 $37.49 $37.68 $37.44 $37.58 $35.64 743,300
2016-05-31 $37.29 $37.39 $37.13 $37.35 $35.42 673,390
2016-05-27 $37.26 $37.42 $37.10 $37.10 $35.18 135,638
2016-05-26 $37.13 $37.20 $36.85 $37.17 $35.25 200,594
2016-05-25 $37.40 $37.47 $37.29 $37.33 $35.40 259,819
2016-05-24 $36.95 $37.30 $36.83 $37.17 $35.25 172,144
2016-05-23 $36.46 $36.67 $36.34 $36.40 $34.52 327,843
2016-05-20 $36.58 $36.65 $36.38 $36.50 $34.62 316,487
2016-05-19 $37.03 $37.13 $36.72 $36.84 $34.94 319,006
2016-05-18 $37.55 $38.01 $37.24 $37.46 $35.53 245,773
2016-05-17 $37.69 $37.79 $37.30 $37.42 $35.49 120,678
2016-05-16 $37.67 $37.99 $37.65 $37.95 $35.99 559,455
2016-05-13 $37.27 $37.38 $37.00 $37.07 $35.16 307,999
2016-05-12 $36.74 $36.84 $36.44 $36.63 $34.74 435,328
2016-05-11 $36.65 $37.03 $36.65 $36.89 $34.99 807,632
2016-05-10 $35.23 $35.51 $35.16 $35.42 $33.59 626,718
2016-05-09 $34.26 $34.28 $33.58 $33.65 $31.91 636,721
2016-05-06 $34.38 $34.49 $34.17 $34.41 $32.63 460,069
2016-05-05 $34.14 $34.35 $33.82 $33.97 $32.22 311,534
2016-05-04 $34.37 $34.37 $34.01 $34.10 $32.34 375,097
2016-05-03 $34.58 $34.58 $34.15 $34.21 $32.44 465,014
2016-05-02 $34.77 $34.77 $34.41 $34.59 $32.80 260,241
2016-04-29 $35.16 $35.24 $34.76 $35.03 $33.22 249,727
2016-04-28 $35.39 $35.54 $35.18 $35.23 $33.41 295,671
2016-04-27 $35.35 $35.69 $35.13 $35.53 $33.70 185,726
2016-04-26 $35.56 $35.64 $35.37 $35.51 $33.68 374,947
2016-04-25 $35.75 $35.75 $35.33 $35.38 $33.55 329,521
2016-04-22 $35.90 $35.95 $35.60 $35.62 $33.78 275,856
2016-04-21 $36.00 $36.03 $35.59 $35.74 $33.89 246,283
2016-04-20 $36.16 $36.32 $35.99 $36.06 $34.20 325,158
2016-04-19 $36.22 $36.38 $36.08 $36.31 $34.44 302,230
2016-04-18 $36.36 $36.58 $36.23 $36.42 $34.54 280,570
2016-04-15 $36.80 $36.89 $36.43 $36.44 $34.56 631,677
2016-04-14 $37.21 $37.26 $37.07 $37.09 $35.17 142,124
2016-04-13 $37.33 $37.39 $37.11 $37.25 $35.33 298,286
2016-04-12 $36.84 $37.18 $36.65 $37.05 $35.14 305,486
2016-04-11 $36.72 $36.95 $36.56 $36.68 $34.79 188,884
2016-04-08 $36.30 $36.44 $35.97 $36.02 $34.16 276,125
2016-04-07 $35.97 $35.97 $35.43 $35.54 $33.70 150,036
2016-04-06 $35.70 $36.05 $35.45 $36.02 $34.16 298,739
2016-04-05 $35.86 $36.01 $35.53 $35.58 $33.74 183,721
2016-04-04 $36.54 $36.54 $36.07 $36.12 $34.25 81,405
2016-04-01 $36.12 $36.62 $35.90 $36.60 $34.71 286,203
2016-03-31 $36.73 $36.92 $36.54 $36.65 $34.76 160,641
2016-03-30 $36.83 $37.08 $36.83 $36.87 $34.97 303,297
2016-03-29 $36.23 $36.79 $35.94 $36.75 $34.85 350,362
2016-03-28 $36.24 $36.27 $36.07 $36.21 $34.34 147,048
2016-03-24 $35.97 $36.06 $35.75 $36.00 $34.14 288,560
2016-03-23 $36.53 $36.56 $36.17 $36.20 $34.33 401,340
2016-03-22 $36.51 $36.66 $36.37 $36.46 $34.58 256,520
2016-03-21 $36.86 $37.09 $36.80 $36.87 $34.97 390,947
2016-03-18 $36.45 $36.81 $36.45 $36.56 $34.67 637,893
2016-03-17 $35.79 $36.54 $35.79 $36.41 $34.53 404,129
2016-03-16 $34.89 $35.73 $34.66 $35.64 $33.80 327,382
2016-03-15 $35.26 $35.38 $35.18 $35.34 $33.52 239,015
2016-03-14 $35.50 $35.50 $35.22 $35.29 $33.47 197,234
2016-03-11 $35.30 $35.57 $35.27 $35.51 $33.68 264,792
2016-03-10 $34.93 $35.02 $34.33 $34.63 $32.84 370,283
2016-03-09 $34.23 $34.43 $34.09 $34.16 $32.40 286,165
2016-03-08 $33.78 $33.81 $33.55 $33.66 $31.92 384,887
2016-03-07 $33.82 $34.14 $33.75 $33.97 $32.22 257,199
2016-03-04 $34.02 $34.62 $33.99 $34.32 $32.55 628,641
2016-03-03 $34.15 $34.34 $34.01 $34.28 $32.51 212,863
2016-03-02 $33.35 $33.79 $33.32 $33.76 $32.02 264,406
2016-03-01 $32.90 $33.45 $32.89 $33.35 $31.63 144,010
2016-02-29 $32.56 $32.88 $32.47 $32.62 $30.94 256,823
2016-02-26 $32.94 $32.99 $32.66 $32.68 $30.99 225,455
2016-02-25 $32.75 $33.03 $32.60 $33.01 $31.31 103,033
2016-02-24 $32.44 $32.88 $32.07 $32.84 $31.14 416,658
2016-02-23 $33.12 $33.23 $32.81 $32.82 $31.13 137,620
2016-02-22 $32.96 $33.25 $32.95 $33.23 $31.51 119,798
2016-02-19 $32.73 $32.96 $32.53 $32.81 $31.12 196,801
2016-02-18 $33.20 $33.33 $33.03 $33.19 $31.48 303,313
2016-02-17 $32.94 $33.30 $32.83 $33.21 $31.50 244,459
2016-02-16 $32.66 $32.87 $32.48 $32.77 $31.08 391,745
2016-02-12 $32.24 $32.52 $32.08 $32.49 $30.81 380,429
2016-02-11 $32.01 $32.35 $31.83 $32.14 $30.48 452,299
2016-02-10 $32.13 $32.64 $32.06 $32.18 $30.52 298,374
2016-02-09 $31.69 $32.32 $31.62 $31.96 $30.31 299,361
2016-02-08 $31.69 $32.06 $31.49 $31.94 $30.29 243,295
2016-02-05 $32.27 $32.45 $31.94 $32.17 $30.51 272,958
2016-02-04 $31.74 $32.34 $31.74 $32.23 $30.57 337,129
2016-02-03 $31.08 $31.74 $30.62 $31.71 $30.07 554,635
2016-02-02 $31.67 $31.67 $31.01 $31.06 $29.46 246,199
2016-02-01 $32.02 $32.11 $31.65 $32.04 $30.39 245,141
2016-01-29 $31.71 $32.33 $31.71 $32.29 $30.62 227,491
2016-01-28 $31.64 $31.66 $31.20 $31.24 $29.63 408,090
2016-01-27 $30.88 $31.17 $30.46 $30.66 $29.08 247,918
2016-01-26 $30.27 $30.50 $30.20 $30.38 $28.81 147,620
2016-01-25 $30.29 $30.40 $29.88 $29.98 $28.43 107,778
2016-01-22 $29.84 $30.04 $29.60 $29.86 $28.32 182,428
2016-01-21 $29.31 $29.78 $28.98 $29.32 $27.81 245,123
2016-01-20 $29.79 $30.02 $29.02 $29.77 $28.23 338,502
2016-01-19 $30.53 $30.53 $29.88 $30.06 $28.51 219,250
2016-01-15 $30.33 $30.39 $29.89 $30.10 $28.55 429,121
2016-01-14 $30.50 $30.94 $30.12 $30.83 $29.24 584,225
2016-01-13 $31.35 $31.46 $30.55 $30.60 $29.02 253,166
2016-01-12 $31.13 $31.13 $30.54 $30.81 $29.22 488,680
2016-01-11 $31.00 $31.00 $30.39 $30.68 $29.10 220,163
2016-01-08 $31.95 $32.00 $31.27 $31.33 $29.71 299,010
2016-01-07 $32.39 $32.73 $32.02 $32.04 $30.39 225,792
2016-01-06 $33.23 $33.32 $32.85 $33.06 $31.35 139,815
2016-01-05 $33.42 $33.74 $33.42 $33.58 $31.85 132,335
2016-01-04 $33.35 $33.38 $33.00 $33.38 $31.66 257,783
2015-12-31 $33.90 $33.98 $33.70 $33.74 $32.00 53,646
2015-12-30 $33.94 $34.17 $33.87 $33.92 $32.17 146,205
2015-12-29 $34.14 $34.35 $34.14 $34.19 $32.42 168,358
2015-12-28 $34.23 $34.34 $33.94 $34.14 $32.37 132,410
2015-12-24 $34.42 $34.65 $34.28 $34.50 $32.72 52,270
2015-12-23 $34.39 $34.55 $34.27 $34.50 $32.72 149,945
2015-12-22 $33.98 $34.19 $33.75 $34.16 $32.40 395,201
2015-12-21 $33.75 $33.90 $33.44 $33.75 $32.01 218,627
2015-12-18 $33.67 $33.78 $33.20 $33.26 $31.42 385,975
2015-12-17 $34.12 $34.29 $33.58 $33.59 $31.74 340,371
2015-12-16 $33.78 $34.20 $33.53 $34.02 $32.15 351,395
2015-12-15 $33.36 $33.72 $33.36 $33.57 $31.72 202,803
2015-12-14 $32.79 $33.24 $32.63 $33.17 $31.34 170,798
2015-12-11 $32.86 $33.00 $32.40 $32.51 $30.72 273,867
2015-12-10 $33.57 $33.95 $33.52 $33.72 $31.86 445,861
2015-12-09 $33.66 $34.09 $33.42 $33.63 $31.78 192,464
2015-12-08 $33.56 $33.87 $33.25 $33.81 $31.95 174,822
2015-12-07 $34.20 $34.26 $33.94 $34.10 $32.22 141,672
2015-12-04 $34.28 $34.83 $34.07 $34.77 $32.86 198,276
2015-12-03 $34.78 $34.89 $34.09 $34.32 $32.43 131,318
2015-12-02 $34.86 $34.91 $34.52 $34.64 $32.73 334,250
2015-12-01 $34.66 $35.07 $34.66 $35.06 $33.13 306,399
2015-11-30 $34.00 $34.42 $33.81 $34.35 $32.46 479,550
2015-11-27 $34.32 $34.46 $34.18 $34.24 $32.35 148,673
2015-11-25 $35.00 $35.08 $34.78 $34.95 $33.03 154,484
2015-11-24 $34.34 $34.85 $34.25 $34.75 $32.84 189,027
2015-11-23 $34.48 $34.73 $34.44 $34.50 $32.60 157,964
2015-11-20 $34.49 $34.70 $34.43 $34.52 $32.62 333,095
2015-11-19 $34.09 $34.50 $34.09 $34.31 $32.42 312,950
2015-11-18 $33.77 $34.22 $33.71 $34.20 $32.32 300,561
2015-11-17 $33.95 $33.96 $33.69 $33.83 $31.97 492,085
2015-11-16 $33.53 $34.14 $33.33 $34.13 $32.25 325,817
2015-11-13 $33.63 $33.79 $33.37 $33.53 $31.68 293,092
2015-11-12 $34.01 $34.01 $33.54 $33.64 $31.79 184,343
2015-11-11 $34.04 $34.29 $34.03 $34.20 $32.32 216,681
2015-11-10 $34.09 $34.18 $33.91 $34.01 $32.14 154,361
2015-11-09 $34.81 $34.87 $34.04 $34.09 $32.21 296,546
2015-11-06 $35.11 $35.13 $34.75 $35.05 $33.12 328,191
2015-11-05 $35.44 $35.52 $35.20 $35.24 $33.30 260,278
2015-11-04 $36.24 $36.24 $35.51 $35.56 $33.60 335,079
2015-11-03 $36.03 $36.37 $35.89 $36.29 $34.29 495,462
2015-11-02 $35.78 $36.31 $35.78 $36.24 $34.24 432,233
2015-10-30 $35.37 $35.49 $35.18 $35.21 $33.27 296,154
2015-10-29 $35.45 $35.65 $35.07 $35.36 $33.41 440,305
2015-10-28 $36.61 $36.61 $35.64 $35.79 $33.82 568,896
2015-10-27 $36.82 $36.82 $36.47 $36.62 $34.60 151,862
2015-10-26 $37.08 $37.17 $36.92 $37.04 $35.00 119,968
2015-10-23 $36.73 $37.09 $36.62 $37.04 $35.00 512,153
2015-10-22 $36.03 $36.58 $35.95 $36.43 $34.42 225,876
2015-10-21 $35.93 $36.14 $35.70 $35.70 $33.73 115,200
2015-10-20 $35.81 $35.93 $35.74 $35.78 $33.81 77,066
2015-10-19 $36.05 $36.05 $35.76 $35.91 $33.93 144,498
2015-10-16 $36.16 $36.39 $35.99 $36.36 $34.36 234,374
2015-10-15 $35.87 $36.63 $35.82 $36.59 $34.58 849,892
2015-10-14 $35.65 $35.80 $35.44 $35.49 $33.54 182,154
2015-10-13 $35.64 $35.98 $35.51 $35.60 $33.64 218,688
2015-10-12 $36.74 $36.74 $36.33 $36.43 $34.42 244,255
2015-10-09 $36.89 $37.28 $36.74 $36.75 $34.73 303,815
2015-10-08 $36.27 $36.95 $36.13 $36.86 $34.83 232,385
2015-10-07 $36.22 $36.61 $36.00 $36.51 $34.50 720,140
2015-10-06 $35.80 $36.00 $35.67 $35.85 $33.88 163,439
2015-10-05 $35.27 $35.98 $35.27 $35.87 $33.90 317,867
2015-10-02 $34.01 $34.93 $33.63 $34.93 $33.01 437,922
2015-10-01 $34.28 $34.37 $33.84 $34.17 $32.29 243,877
2015-09-30 $34.45 $34.56 $34.10 $34.39 $32.50 194,360
2015-09-29 $33.95 $34.45 $33.87 $34.22 $32.34 520,755
2015-09-28 $33.83 $33.83 $33.21 $33.45 $31.61 207,281
2015-09-25 $34.46 $34.47 $34.07 $34.10 $32.22 279,628
2015-09-24 $33.82 $34.05 $33.57 $33.97 $32.10 292,360
2015-09-23 $34.61 $34.70 $34.20 $34.22 $32.34 244,643
2015-09-22 $34.55 $34.69 $34.42 $34.65 $32.74 225,566
2015-09-21 $35.49 $35.61 $35.27 $35.41 $33.46 148,370
2015-09-18 $35.73 $35.88 $35.09 $35.15 $33.21 222,359
2015-09-17 $35.65 $36.55 $35.49 $35.75 $33.78 336,054
2015-09-16 $35.50 $35.73 $35.30 $35.54 $33.58 792,086
2015-09-15 $35.17 $35.64 $34.97 $35.50 $33.55 317,743
2015-09-14 $34.83 $35.00 $34.67 $34.79 $32.87 92,886
2015-09-11 $34.16 $34.74 $34.16 $34.70 $32.79 347,143
2015-09-10 $34.06 $34.38 $33.88 $34.27 $32.38 392,367
2015-09-09 $34.37 $34.51 $33.56 $33.59 $31.74 310,888
2015-09-08 $34.27 $34.51 $34.10 $34.49 $32.59 180,670
2015-09-04 $34.71 $34.81 $34.05 $34.28 $32.39 207,335

iShares MSCI Philippines ETF (EPHE) News Headlines

Recent iShares MSCI Philippines ETF (EPHE) News
Similar Companies to iShares MSCI Philippines ETF (EPHE) 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.