iShares MSCI Peru ETF (EPU) Exchange: NYSE ARCA

Data as of April 26, 2024

$39.92 ($-0.81) -1.99%

iShares MSCI Peru ETF - Daily Information
Click for more stock information on iShares MSCI Peru ETF.
Daily Information Data
Date April 26, 2024
Open $41.21
Previous Close $39.92
High $41.21
Low $39.83
Adjusted Open $41.21
Previous Adjusted Close $39.92
Adjusted High $41.21
Adjusted Low $39.83

About iShares MSCI Peru ETF (EPU)

The Fund seeks to track the investment results of the MSCI All Peru Capped Index (the “Underlying Index”), which is designed to measure the performance of equity securities of companies (i) that are classified in Peru according to the MSCI Global Investable Market Index Methodology, together with (ii) companies that are not classified in Peru according to the MSCI Global Investable Market Index Methodology but are either headquartered or listed in Peru and have significant linkage to Peru, as defined by MSCI, or (iii) that have economic exposure greater than 10% to Peru, as defined by MSCI, where the criteria outlined in (i) and (ii) do not result in the target number of securities and issuers. 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 and materials industries or sectors. Companies with economic exposure or significant linkage to Peru may include companies organized, listed, or with significant operations in developed countries. The components of the Underlying Index are likely to change over time. Components of the Underlying Index may include developed market issuers with economic exposure to Peru. 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 Peru ETF (EPU)

Date Open High Low Close Adj.Close Volume
2024-04-12 $41.21 $41.21 $39.83 $39.92 $39.92 11,543
2024-04-11 $40.57 $40.76 $40.18 $40.73 $40.73 3,712
2024-04-10 $40.00 $40.63 $40.00 $40.30 $40.30 14,722
2024-04-09 $40.78 $40.97 $40.45 $40.59 $40.59 8,642
2024-04-08 $40.21 $40.26 $40.04 $40.11 $40.11 8,343
2024-04-05 $40.09 $40.09 $39.76 $39.88 $39.88 5,428
2024-04-04 $40.16 $40.65 $39.92 $39.92 $39.92 76,257
2024-04-03 $39.79 $40.53 $39.79 $40.41 $40.41 21,248
2024-04-02 $39.24 $39.38 $39.24 $39.26 $39.26 2,852
2024-04-01 $39.13 $39.32 $38.99 $39.09 $39.09 14,247
2024-03-28 $38.86 $39.32 $38.86 $39.17 $39.17 14,076
2024-03-27 $38.49 $38.94 $38.49 $38.65 $38.65 26,234
2024-03-26 $39.08 $39.08 $38.57 $38.57 $38.57 6,081
2024-03-25 $39.05 $39.68 $39.05 $39.10 $39.10 13,777
2024-03-22 $39.32 $39.41 $39.24 $39.33 $39.33 5,878
2024-03-21 $39.66 $39.69 $39.38 $39.55 $39.55 109,181
2024-03-20 $38.81 $39.50 $38.38 $39.50 $39.50 11,165
2024-03-19 $38.80 $38.83 $38.32 $38.39 $38.39 13,669
2024-03-18 $39.22 $39.44 $38.94 $38.94 $38.94 37,430
2024-03-15 $38.50 $39.23 $38.50 $39.16 $39.16 12,427
2024-03-14 $38.45 $38.45 $38.24 $38.37 $38.37 5,928
2024-03-13 $37.66 $38.60 $37.65 $38.41 $38.41 36,528
2024-03-12 $37.15 $37.42 $37.14 $37.33 $37.33 6,924
2024-03-11 $37.39 $37.42 $37.26 $37.36 $37.36 9,155
2024-03-08 $36.87 $37.17 $36.87 $37.09 $37.09 3,166
2024-03-07 $36.31 $36.88 $36.30 $36.72 $36.72 63,745
2024-03-06 $35.94 $36.19 $35.88 $35.96 $35.96 24,092
2024-03-05 $35.73 $35.84 $35.32 $35.54 $35.54 68,915
2024-03-04 $35.53 $35.87 $35.53 $35.65 $35.65 27,925
2024-03-01 $35.67 $35.67 $35.11 $35.46 $35.46 8,256
2024-02-29 $34.72 $35.30 $34.70 $35.15 $35.15 7,350
2024-02-28 $35.23 $35.23 $34.70 $34.72 $34.72 2,792
2024-02-27 $35.11 $35.25 $35.07 $35.15 $35.15 4,437
2024-02-26 $34.80 $35.04 $34.80 $35.04 $35.04 3,248
2024-02-23 $34.84 $35.17 $34.84 $35.13 $35.13 3,406
2024-02-22 $35.15 $35.17 $35.03 $35.09 $35.09 3,489
2024-02-21 $34.99 $35.10 $34.88 $35.02 $35.02 2,765
2024-02-20 $35.14 $35.25 $34.83 $34.98 $34.98 9,765
2024-02-16 $35.00 $35.25 $35.00 $35.06 $35.06 11,614
2024-02-15 $33.84 $34.85 $33.84 $34.85 $34.85 7,848
2024-02-14 $33.61 $34.05 $33.54 $33.83 $33.83 7,807
2024-02-13 $33.58 $33.58 $33.27 $33.42 $33.42 5,780
2024-02-12 $33.25 $33.99 $33.23 $33.87 $33.87 3,329
2024-02-09 $33.54 $33.57 $33.40 $33.53 $33.53 3,504
2024-02-08 $33.76 $33.78 $33.52 $33.52 $33.52 3,272
2024-02-07 $33.50 $33.86 $33.50 $33.86 $33.86 136,559
2024-02-06 $33.49 $33.75 $33.48 $33.73 $33.73 3,270
2024-02-05 $33.39 $33.40 $33.02 $33.19 $33.19 17,769
2024-02-02 $33.55 $33.79 $33.51 $33.67 $33.67 66,128
2024-02-01 $33.94 $34.18 $33.86 $34.15 $34.15 8,842
2024-01-31 $33.69 $34.09 $33.66 $33.66 $33.66 11,735
2024-01-30 $33.68 $34.13 $33.68 $33.81 $33.81 10,137
2024-01-29 $33.73 $34.16 $33.73 $34.12 $34.12 13,334
2024-01-26 $33.84 $33.98 $33.76 $33.77 $33.77 14,000
2024-01-25 $33.63 $33.73 $33.58 $33.64 $33.64 12,733
2024-01-24 $33.90 $34.38 $33.26 $33.35 $33.35 111,803
2024-01-23 $33.58 $33.59 $33.44 $33.59 $33.59 1,494
2024-01-22 $33.31 $33.41 $33.20 $33.35 $33.35 2,395
2024-01-19 $32.99 $33.34 $32.87 $33.28 $33.28 3,596
2024-01-18 $33.13 $33.13 $33.03 $33.03 $33.03 2,113
2024-01-17 $33.32 $33.32 $33.02 $33.16 $33.16 7,085
2024-01-16 $33.53 $33.67 $33.53 $33.56 $33.56 11,293
2024-01-12 $34.03 $34.14 $33.89 $34.00 $34.00 3,238
2024-01-11 $33.65 $33.73 $33.37 $33.66 $33.66 5,306
2024-01-10 $33.71 $33.92 $33.60 $33.80 $33.80 2,904
2024-01-09 $33.80 $33.85 $33.63 $33.63 $33.63 5,358
2024-01-08 $33.57 $34.25 $33.54 $33.89 $33.89 10,333
2024-01-05 $33.90 $34.06 $33.58 $33.73 $33.73 9,685
2024-01-04 $33.51 $33.88 $33.51 $33.80 $33.80 34,834
2024-01-03 $33.88 $33.88 $33.48 $33.67 $33.67 6,115
2024-01-02 $34.15 $34.23 $34.00 $34.04 $34.04 28,149
2023-12-29 $34.72 $34.72 $33.97 $34.38 $34.38 11,885
2023-12-28 $34.99 $34.99 $34.50 $34.54 $34.54 7,621
2023-12-27 $34.53 $34.77 $34.53 $34.60 $34.60 12,153
2023-12-26 $34.49 $34.68 $34.43 $34.60 $34.60 15,267
2023-12-22 $34.50 $34.59 $34.42 $34.45 $34.45 7,041
2023-12-21 $33.94 $34.34 $33.81 $34.19 $34.19 12,213
2023-12-20 $34.25 $34.25 $33.83 $33.83 $33.83 8,148
2023-12-19 $34.17 $34.75 $34.17 $34.67 $33.96 22,131
2023-12-18 $33.87 $34.09 $33.73 $34.03 $33.33 13,488
2023-12-15 $32.53 $33.88 $32.53 $33.82 $33.13 13,279
2023-12-14 $32.02 $32.76 $31.98 $32.75 $32.08 29,290
2023-12-13 $30.66 $31.60 $30.62 $31.57 $30.92 7,846
2023-12-12 $30.60 $30.70 $30.47 $30.62 $30.00 11,356
2023-12-11 $30.69 $30.75 $30.58 $30.66 $30.03 4,003
2023-12-08 $30.34 $30.88 $29.96 $30.69 $30.06 26,965
2023-12-07 $30.65 $30.65 $30.32 $30.36 $29.74 11,358
2023-12-06 $30.95 $30.95 $30.43 $30.43 $29.81 4,861
2023-12-05 $30.85 $30.85 $30.44 $30.59 $29.96 5,622
2023-12-04 $31.07 $31.11 $30.78 $30.85 $30.22 11,641
2023-12-01 $30.83 $31.49 $30.83 $31.49 $31.49 11,500
2023-11-30 $30.71 $30.71 $30.53 $30.62 $30.62 99,496
2023-11-29 $30.96 $30.99 $30.86 $30.88 $30.88 3,513
2023-11-28 $30.65 $30.90 $30.63 $30.90 $30.90 7,275
2023-11-27 $30.67 $30.77 $30.51 $30.53 $30.53 25,134
2023-11-24 $30.90 $31.12 $30.90 $30.93 $30.93 1,697
2023-11-22 $31.12 $31.18 $30.85 $30.85 $30.85 5,280
2023-11-21 $31.21 $31.30 $31.13 $31.20 $31.20 5,045
2023-11-20 $30.78 $31.11 $30.78 $31.02 $31.02 13,475
2023-11-17 $30.29 $30.80 $30.29 $30.72 $30.72 12,238
2023-11-16 $30.35 $30.50 $30.20 $30.40 $30.40 27,732
2023-11-15 $30.32 $30.32 $30.04 $30.28 $30.28 4,053
2023-11-14 $29.27 $30.05 $29.27 $29.97 $29.97 9,049
2023-11-13 $29.13 $29.31 $28.93 $28.93 $28.93 7,747
2023-11-10 $29.16 $29.38 $28.94 $29.25 $29.25 14,727
2023-11-09 $29.31 $29.44 $29.06 $29.06 $29.06 9,669
2023-11-08 $29.12 $29.41 $29.00 $29.14 $29.14 10,793
2023-11-07 $29.49 $29.50 $29.23 $29.30 $29.30 7,609
2023-11-06 $29.60 $29.78 $29.60 $29.69 $29.69 22,684
2023-11-03 $29.42 $29.88 $29.40 $29.52 $29.52 10,260
2023-11-02 $29.44 $29.58 $29.19 $29.40 $29.40 82,929
2023-11-01 $29.03 $29.38 $28.96 $29.21 $29.21 3,322
2023-10-31 $28.89 $29.05 $28.80 $28.85 $28.85 89,865
2023-10-30 $29.50 $29.50 $29.04 $29.16 $29.16 4,228
2023-10-27 $29.37 $29.37 $28.99 $29.12 $29.12 4,711
2023-10-26 $28.84 $29.25 $28.84 $29.04 $29.04 2,915
2023-10-25 $28.87 $29.44 $28.87 $28.94 $28.94 3,729
2023-10-24 $28.83 $29.25 $28.83 $29.03 $29.03 3,237
2023-10-23 $28.55 $29.06 $28.55 $28.86 $28.86 6,156
2023-10-20 $28.86 $29.25 $28.86 $29.00 $29.00 4,298
2023-10-19 $29.15 $29.25 $28.88 $29.20 $29.20 8,394
2023-10-18 $29.35 $29.35 $29.03 $29.05 $29.05 3,763
2023-10-17 $29.11 $29.47 $29.11 $29.35 $29.35 3,298
2023-10-16 $29.06 $29.40 $29.06 $29.37 $29.37 7,315
2023-10-13 $28.99 $29.21 $28.99 $29.12 $29.12 5,532
2023-10-12 $29.53 $29.53 $28.86 $28.91 $28.91 13,388
2023-10-11 $29.74 $29.77 $29.41 $29.52 $29.52 11,819
2023-10-10 $29.54 $29.62 $29.31 $29.32 $29.32 10,384
2023-10-09 $29.26 $29.40 $29.11 $29.23 $29.23 8,927
2023-10-06 $28.73 $29.19 $28.67 $29.16 $29.16 5,893
2023-10-05 $29.09 $29.11 $28.55 $28.78 $28.78 88,563
2023-10-04 $29.49 $29.49 $28.90 $29.06 $29.06 29,801
2023-10-03 $29.27 $29.35 $29.03 $29.18 $29.18 8,643
2023-10-02 $30.04 $30.04 $29.33 $29.33 $29.33 31,311
2023-09-29 $30.36 $30.44 $29.98 $30.18 $30.18 7,998
2023-09-28 $29.79 $30.13 $29.79 $29.93 $29.93 4,300
2023-09-27 $29.73 $29.84 $29.50 $29.76 $29.76 5,648
2023-09-26 $30.37 $30.37 $29.76 $29.91 $29.91 5,007
2023-09-25 $30.25 $30.56 $30.18 $30.42 $30.42 13,466
2023-09-22 $30.99 $30.99 $30.49 $30.51 $30.51 7,903
2023-09-21 $30.90 $30.97 $30.61 $30.61 $30.61 35,698
2023-09-20 $31.27 $31.77 $31.21 $31.21 $31.21 50,311
2023-09-19 $31.68 $31.79 $31.27 $31.29 $31.29 34,657
2023-09-18 $31.66 $31.81 $31.66 $31.74 $31.74 4,742
2023-09-15 $31.84 $31.86 $31.55 $31.66 $31.66 5,063
2023-09-14 $31.75 $31.83 $31.58 $31.63 $31.63 14,132
2023-09-13 $31.34 $31.52 $31.25 $31.37 $31.37 5,638
2023-09-12 $31.00 $31.50 $30.95 $31.50 $31.50 3,723
2023-09-11 $31.64 $31.64 $31.23 $31.41 $31.41 5,514
2023-09-08 $31.00 $31.26 $30.96 $31.09 $31.09 6,218
2023-09-07 $31.28 $31.28 $31.02 $31.09 $31.09 8,503
2023-09-06 $31.66 $31.66 $31.25 $31.40 $31.40 16,550
2023-09-05 $32.24 $32.39 $31.51 $31.72 $31.72 80,551
2023-09-01 $32.21 $32.53 $32.14 $32.23 $32.23 27,005
2023-08-31 $32.35 $32.44 $32.03 $32.03 $32.03 7,882
2023-08-30 $32.49 $32.52 $32.26 $32.49 $32.49 5,524
2023-08-29 $31.93 $32.41 $31.93 $32.37 $32.37 7,928
2023-08-28 $31.69 $32.01 $31.68 $32.01 $32.01 4,876
2023-08-25 $31.79 $31.84 $31.39 $31.65 $31.65 5,775
2023-08-24 $31.95 $32.18 $31.72 $31.80 $31.80 10,802
2023-08-23 $31.73 $32.23 $31.73 $32.11 $32.11 28,860
2023-08-22 $31.44 $31.61 $31.44 $31.54 $31.54 9,406
2023-08-21 $31.01 $31.42 $31.01 $31.29 $31.29 11,328
2023-08-18 $31.25 $31.31 $31.01 $31.07 $31.07 6,255
2023-08-17 $31.76 $31.92 $31.45 $31.46 $31.46 58,870
2023-08-16 $31.84 $32.04 $31.50 $31.55 $31.55 58,639
2023-08-15 $32.32 $32.34 $31.90 $31.90 $31.90 7,130
2023-08-14 $32.43 $32.56 $32.29 $32.42 $32.42 13,717
2023-08-11 $32.93 $33.23 $32.76 $32.78 $32.78 7,846
2023-08-10 $33.34 $33.68 $33.21 $33.33 $33.33 17,082
2023-08-09 $33.28 $33.43 $33.17 $33.43 $33.43 9,029
2023-08-08 $32.90 $33.33 $32.90 $33.33 $33.33 9,180
2023-08-07 $33.03 $33.50 $33.03 $33.34 $33.34 35,817
2023-08-04 $33.00 $33.23 $32.84 $32.97 $32.97 162,798
2023-08-03 $33.15 $33.21 $32.71 $32.80 $32.80 9,771
2023-08-02 $33.50 $33.50 $32.66 $32.95 $32.95 55,706
2023-08-01 $33.78 $33.80 $33.36 $33.55 $33.55 60,809
2023-07-31 $33.74 $33.89 $33.64 $33.85 $33.85 8,993
2023-07-28 $33.70 $33.70 $33.17 $33.49 $33.49 4,525
2023-07-27 $33.47 $33.47 $33.02 $33.02 $33.02 4,319
2023-07-26 $33.33 $33.50 $33.21 $33.32 $33.32 4,851
2023-07-25 $32.93 $33.22 $32.90 $33.10 $33.10 15,685
2023-07-24 $32.86 $33.01 $32.39 $32.52 $32.52 188,124
2023-07-21 $32.81 $32.94 $32.71 $32.81 $32.81 2,513
2023-07-20 $33.00 $33.03 $32.71 $32.79 $32.79 5,448
2023-07-19 $32.79 $32.96 $32.73 $32.89 $32.89 4,418
2023-07-18 $32.69 $32.97 $32.63 $32.92 $32.92 4,575
2023-07-17 $32.43 $32.77 $32.13 $32.57 $32.57 29,805
2023-07-14 $32.37 $32.56 $32.35 $32.44 $32.44 9,307
2023-07-13 $32.09 $32.49 $32.09 $32.43 $32.43 59,207
2023-07-12 $31.51 $32.11 $31.51 $31.94 $31.94 95,426
2023-07-11 $31.25 $31.37 $31.13 $31.34 $31.34 22,870
2023-07-10 $30.98 $31.13 $30.92 $31.13 $31.13 5,800
2023-07-07 $30.61 $30.85 $30.47 $30.56 $30.56 9,510
2023-07-06 $30.22 $30.55 $30.16 $30.25 $30.25 3,613
2023-07-05 $30.96 $30.96 $30.67 $30.78 $30.78 26,669
2023-07-03 $30.65 $30.91 $30.65 $30.78 $30.78 10,506
2023-06-30 $30.26 $30.65 $30.26 $30.65 $30.65 8,643
2023-06-29 $29.97 $30.16 $29.94 $30.16 $30.16 3,036
2023-06-28 $30.11 $30.13 $30.00 $30.02 $30.02 2,071
2023-06-27 $30.69 $30.69 $30.30 $30.39 $30.39 14,984
2023-06-26 $30.49 $30.65 $30.24 $30.32 $30.32 114,089
2023-06-23 $30.26 $30.45 $30.05 $30.05 $30.05 74,180
2023-06-22 $30.78 $30.78 $30.49 $30.58 $30.58 70,211
2023-06-21 $30.96 $30.96 $30.62 $30.69 $30.69 95,147
2023-06-20 $31.13 $31.13 $30.69 $31.00 $31.00 152,928
2023-06-16 $31.10 $31.54 $31.10 $31.44 $31.44 7,134
2023-06-15 $30.97 $31.24 $30.97 $31.16 $31.16 3,119
2023-06-14 $31.09 $31.30 $30.98 $30.98 $30.98 65,147
2023-06-13 $30.77 $30.85 $30.64 $30.81 $30.81 7,647
2023-06-12 $30.50 $30.55 $30.21 $30.52 $30.52 9,215
2023-06-09 $30.79 $31.10 $30.40 $30.41 $30.41 22,462
2023-06-08 $30.27 $30.71 $30.24 $30.54 $30.54 22,026
2023-06-07 $30.63 $30.68 $30.24 $30.34 $30.34 17,599
2023-06-06 $30.76 $31.11 $30.76 $31.07 $30.34 5,568
2023-06-05 $30.71 $30.83 $30.49 $30.78 $30.78 5,525
2023-06-02 $30.92 $30.92 $30.59 $30.60 $30.60 11,986
2023-06-01 $29.34 $30.26 $29.34 $30.07 $30.07 90,160
2023-05-31 $29.36 $29.45 $29.20 $29.43 $29.43 5,572
2023-05-30 $29.50 $29.50 $29.22 $29.36 $29.36 16,570
2023-05-26 $29.58 $29.65 $29.50 $29.62 $29.62 5,229
2023-05-25 $29.50 $29.62 $29.25 $29.33 $29.33 6,267
2023-05-24 $29.81 $29.90 $29.38 $29.45 $29.45 82,520
2023-05-23 $30.24 $30.29 $30.02 $30.02 $30.02 9,573
2023-05-22 $30.41 $30.52 $30.35 $30.46 $30.46 2,610
2023-05-19 $30.11 $30.40 $30.11 $30.28 $30.28 58,079
2023-05-18 $30.24 $30.56 $29.84 $30.04 $30.04 96,072
2023-05-17 $30.71 $30.71 $30.33 $30.69 $30.69 13,479
2023-05-16 $30.56 $30.56 $30.32 $30.56 $30.56 39,269
2023-05-15 $30.46 $30.79 $30.40 $30.70 $30.70 3,667
2023-05-12 $30.34 $30.60 $30.27 $30.33 $30.33 63,968
2023-05-11 $30.65 $30.74 $30.65 $30.69 $30.69 2,033
2023-05-10 $31.75 $31.76 $31.12 $31.15 $31.15 86,181
2023-05-09 $31.90 $32.00 $31.73 $31.86 $31.86 40,806
2023-05-08 $31.71 $32.07 $31.71 $32.06 $32.06 106,931
2023-05-05 $30.75 $31.45 $30.75 $31.40 $31.40 43,754
2023-05-04 $30.63 $30.65 $30.45 $30.56 $30.56 9,146
2023-05-03 $30.87 $30.87 $30.45 $30.53 $30.53 58,533
2023-05-02 $30.83 $30.87 $30.46 $30.82 $30.82 13,755
2023-05-01 $31.33 $31.39 $30.90 $30.97 $30.97 10,412
2023-04-28 $30.94 $31.02 $30.70 $31.02 $31.02 8,947
2023-04-27 $30.60 $30.87 $30.55 $30.78 $30.78 9,758
2023-04-26 $31.11 $31.16 $30.54 $30.67 $30.67 10,612
2023-04-25 $30.91 $30.91 $30.65 $30.67 $30.67 26,408
2023-04-24 $31.18 $31.42 $31.18 $31.26 $31.26 8,349
2023-04-21 $31.31 $31.38 $31.07 $31.23 $31.23 10,025
2023-04-20 $31.70 $31.70 $31.38 $31.50 $31.50 12,355
2023-04-19 $31.61 $31.81 $31.39 $31.57 $31.57 158,724
2023-04-18 $31.81 $31.94 $31.60 $31.65 $31.65 13,949
2023-04-17 $31.82 $31.82 $31.50 $31.56 $31.56 6,727
2023-04-14 $31.88 $32.00 $31.54 $31.69 $31.69 12,903
2023-04-13 $31.17 $31.73 $31.17 $31.58 $31.58 10,935
2023-04-12 $31.15 $31.18 $30.97 $30.97 $30.97 4,240
2023-04-11 $30.82 $31.22 $30.79 $31.08 $31.08 100,862
2023-04-10 $30.57 $30.57 $30.29 $30.40 $30.40 3,012
2023-04-06 $30.39 $30.61 $30.34 $30.50 $30.50 4,470
2023-04-05 $30.73 $30.73 $30.23 $30.33 $30.33 5,850
2023-04-04 $30.53 $30.57 $30.33 $30.48 $30.48 5,136
2023-04-03 $30.43 $30.81 $30.43 $30.60 $30.60 125,834
2023-03-31 $30.79 $30.79 $30.48 $30.48 $30.48 4,766
2023-03-30 $30.49 $30.75 $30.45 $30.45 $30.45 65,779
2023-03-29 $30.20 $30.45 $30.18 $30.45 $30.45 3,354
2023-03-28 $29.76 $30.15 $29.76 $30.01 $30.01 3,127
2023-03-27 $29.37 $29.63 $29.33 $29.35 $29.35 16,318
2023-03-24 $29.00 $29.24 $28.87 $29.09 $29.09 28,598
2023-03-23 $29.21 $29.52 $29.03 $29.09 $29.09 19,617
2023-03-22 $29.20 $29.48 $29.00 $29.02 $29.02 46,837
2023-03-21 $29.36 $29.36 $29.11 $29.31 $29.31 7,286
2023-03-20 $28.52 $28.93 $28.52 $28.88 $28.88 117,124
2023-03-17 $28.64 $28.65 $28.33 $28.54 $28.54 76,971
2023-03-16 $28.43 $28.65 $28.35 $28.42 $28.42 45,171
2023-03-15 $28.99 $29.01 $28.33 $28.56 $28.56 214,976
2023-03-14 $29.56 $29.79 $29.49 $29.53 $29.53 11,613
2023-03-13 $29.08 $29.55 $29.02 $29.12 $29.12 18,246
2023-03-10 $29.51 $29.60 $29.02 $29.15 $29.15 30,793
2023-03-09 $29.73 $29.77 $29.14 $29.22 $29.22 126,790
2023-03-08 $29.79 $29.79 $29.54 $29.65 $29.65 4,744
2023-03-07 $29.98 $29.98 $29.47 $29.47 $29.47 16,484
2023-03-06 $30.20 $30.35 $30.09 $30.15 $30.15 20,433
2023-03-03 $29.67 $30.49 $29.67 $30.30 $30.30 33,592
2023-03-02 $29.62 $29.89 $29.60 $29.81 $29.81 15,340
2023-03-01 $29.49 $29.98 $29.49 $29.97 $29.97 20,456
2023-02-28 $29.14 $29.43 $29.04 $29.04 $29.04 70,932
2023-02-27 $28.92 $29.20 $28.91 $29.20 $29.20 17,938
2023-02-24 $28.97 $28.99 $28.59 $28.71 $28.71 26,267
2023-02-23 $29.52 $29.66 $29.13 $29.31 $29.31 11,545
2023-02-22 $29.45 $29.57 $29.22 $29.22 $29.22 49,644
2023-02-21 $29.34 $30.01 $29.34 $29.59 $29.59 50,379
2023-02-17 $29.36 $29.68 $29.36 $29.60 $29.60 43,495
2023-02-16 $29.80 $29.99 $29.51 $29.71 $29.71 149,431
2023-02-15 $29.54 $29.84 $29.39 $29.71 $29.71 311,825
2023-02-14 $29.82 $30.42 $29.82 $29.93 $29.93 112,825
2023-02-13 $29.66 $30.05 $29.51 $30.03 $30.03 18,824
2023-02-10 $30.18 $30.18 $29.57 $29.77 $29.77 61,577
2023-02-09 $30.65 $30.84 $29.97 $30.18 $30.18 170,953
2023-02-08 $30.62 $30.85 $30.24 $30.24 $30.24 134,469
2023-02-07 $30.44 $30.99 $30.42 $30.75 $30.75 39,185
2023-02-06 $30.48 $30.57 $30.19 $30.55 $30.55 127,838
2023-02-03 $30.83 $30.99 $30.54 $30.81 $30.81 231,374
2023-02-02 $31.49 $31.49 $30.77 $31.03 $31.03 39,083
2023-02-01 $30.97 $31.48 $30.75 $31.43 $31.43 112,211
2023-01-31 $30.60 $31.11 $30.43 $31.09 $31.09 88,591
2023-01-30 $31.16 $31.16 $30.86 $30.92 $30.92 101,156
2023-01-27 $31.52 $31.61 $31.24 $31.52 $31.52 122,161
2023-01-26 $31.66 $32.03 $31.35 $31.71 $31.71 16,546
2023-01-25 $31.33 $31.61 $31.25 $31.52 $31.52 34,770
2023-01-24 $31.34 $31.56 $31.24 $31.45 $31.45 19,001
2023-01-23 $31.34 $31.41 $31.19 $31.40 $31.40 14,574
2023-01-20 $31.48 $31.61 $31.35 $31.45 $31.45 21,426
2023-01-19 $31.02 $31.59 $31.02 $31.38 $31.38 104,652
2023-01-18 $31.70 $31.83 $31.30 $31.30 $31.30 165,777
2023-01-17 $32.02 $32.02 $31.31 $31.52 $31.52 71,536
2023-01-13 $32.00 $32.18 $31.79 $32.12 $32.12 208,346
2023-01-12 $31.58 $32.04 $31.29 $31.93 $31.93 97,617
2023-01-11 $31.18 $31.50 $31.04 $31.20 $31.20 49,037
2023-01-10 $30.66 $31.23 $30.66 $31.21 $31.21 9,353
2023-01-09 $30.86 $31.02 $30.57 $30.62 $30.62 52,208
2023-01-06 $30.09 $30.53 $29.82 $30.53 $30.53 36,427
2023-01-05 $29.20 $29.86 $28.98 $29.65 $29.65 8,621
2023-01-04 $29.47 $29.49 $29.07 $29.20 $29.20 115,010
2023-01-03 $28.80 $29.25 $28.80 $28.97 $28.97 16,305
2022-12-30 $28.68 $28.68 $28.28 $28.67 $28.67 54,463
2022-12-29 $28.81 $28.92 $28.71 $28.72 $28.72 51,733
2022-12-28 $28.74 $28.89 $28.44 $28.69 $28.69 51,481
2022-12-27 $28.63 $28.88 $28.55 $28.68 $28.68 24,910
2022-12-23 $28.27 $28.48 $28.06 $28.48 $28.48 58,414
2022-12-22 $28.29 $28.37 $27.80 $28.34 $28.34 45,399
2022-12-21 $28.28 $28.48 $28.28 $28.31 $28.31 35,097
2022-12-20 $27.62 $28.23 $27.62 $28.12 $28.12 39,096
2022-12-19 $27.83 $28.08 $27.64 $27.66 $27.66 42,173
2022-12-16 $27.88 $28.09 $27.70 $27.87 $27.87 105,456
2022-12-15 $28.55 $28.55 $27.98 $27.99 $27.99 104,093
2022-12-14 $28.69 $29.01 $28.42 $28.57 $28.57 111,280
2022-12-13 $29.47 $29.47 $28.64 $28.81 $28.81 34,864
2022-12-12 $29.61 $29.61 $29.18 $29.42 $28.91 124,423
2022-12-09 $29.64 $29.99 $29.64 $29.64 $29.64 42,110
2022-12-08 $29.22 $29.84 $29.22 $29.81 $29.81 150,722
2022-12-07 $29.45 $29.45 $27.88 $29.11 $29.11 757,159
2022-12-06 $29.31 $29.45 $29.19 $29.44 $29.44 57,889
2022-12-05 $29.33 $29.78 $28.99 $28.99 $28.99 33,133
2022-12-02 $29.44 $29.78 $29.43 $29.78 $29.78 10,013
2022-12-01 $29.65 $29.84 $29.57 $29.81 $29.81 14,752
2022-11-30 $29.13 $29.68 $29.04 $29.68 $29.68 4,161
2022-11-29 $28.73 $29.05 $28.73 $28.93 $28.93 5,833
2022-11-28 $29.27 $29.27 $28.51 $28.51 $28.51 12,196
2022-11-25 $29.37 $29.38 $29.15 $29.37 $29.37 11,543
2022-11-23 $29.21 $29.55 $29.21 $29.37 $29.37 20,343
2022-11-22 $28.79 $29.36 $28.79 $29.34 $29.34 16,621
2022-11-21 $28.42 $28.68 $28.37 $28.37 $28.37 85,787
2022-11-18 $29.30 $29.30 $28.77 $28.86 $28.86 48,283
2022-11-17 $29.22 $29.31 $28.88 $29.23 $29.23 17,267
2022-11-16 $29.60 $29.64 $29.43 $29.60 $29.60 5,375
2022-11-15 $30.08 $30.08 $29.51 $29.69 $29.69 86,436
2022-11-14 $29.53 $29.96 $29.53 $29.88 $29.88 66,815
2022-11-11 $29.15 $29.94 $29.15 $29.56 $29.56 154,826
2022-11-10 $28.88 $29.05 $28.78 $28.78 $28.78 87,797
2022-11-09 $28.21 $28.32 $27.96 $28.17 $28.17 11,743
2022-11-08 $28.06 $28.76 $28.06 $28.36 $28.36 63,734
2022-11-07 $28.44 $28.44 $27.80 $28.02 $28.02 190,735
2022-11-04 $27.32 $28.25 $27.32 $28.12 $28.12 22,213
2022-11-03 $26.27 $26.53 $25.99 $26.37 $26.37 102,610
2022-11-02 $27.16 $27.18 $26.39 $26.54 $26.54 15,084
2022-11-01 $26.59 $27.33 $26.59 $27.33 $27.33 113,605
2022-10-31 $26.30 $26.45 $25.91 $26.27 $26.27 111,613
2022-10-28 $26.47 $26.63 $26.34 $26.47 $26.47 14,874
2022-10-27 $26.55 $26.73 $26.45 $26.55 $26.55 37,199
2022-10-26 $25.96 $26.84 $25.96 $26.82 $26.82 125,969
2022-10-25 $25.76 $25.91 $25.69 $25.82 $25.82 4,885
2022-10-24 $25.36 $25.41 $25.29 $25.41 $25.41 9,070
2022-10-21 $25.38 $25.78 $25.38 $25.73 $25.73 4,177
2022-10-20 $25.23 $25.72 $25.23 $25.30 $25.30 6,038
2022-10-19 $25.21 $25.21 $25.05 $25.14 $25.14 2,111
2022-10-18 $25.38 $25.47 $25.33 $25.42 $25.42 1,475
2022-10-17 $25.56 $25.56 $25.28 $25.28 $25.28 2,119
2022-10-14 $25.48 $25.48 $24.87 $24.87 $24.87 4,669
2022-10-13 $24.80 $25.62 $24.80 $25.39 $25.39 8,728
2022-10-12 $25.27 $25.41 $25.14 $25.35 $25.35 9,780
2022-10-11 $25.28 $25.66 $25.18 $25.44 $25.44 17,823
2022-10-10 $25.64 $25.70 $25.31 $25.44 $25.44 6,926
2022-10-07 $25.75 $26.00 $25.75 $25.77 $25.77 13,046
2022-10-06 $25.88 $26.07 $25.69 $25.91 $25.91 15,861
2022-10-05 $26.00 $26.08 $25.71 $25.88 $25.88 30,939
2022-10-04 $25.67 $26.06 $25.67 $25.93 $25.93 230,632
2022-10-03 $25.01 $25.21 $24.66 $25.13 $25.13 70,571
2022-09-30 $24.40 $24.75 $24.40 $24.54 $24.54 12,485
2022-09-29 $24.26 $24.37 $24.07 $24.35 $24.35 8,139
2022-09-28 $23.86 $24.44 $23.81 $24.43 $24.43 107,279
2022-09-27 $23.78 $23.88 $23.36 $23.44 $23.44 24,416
2022-09-26 $23.87 $24.02 $23.29 $23.45 $23.45 24,386
2022-09-23 $24.75 $24.75 $23.74 $23.80 $23.80 62,335
2022-09-22 $25.50 $25.51 $25.10 $25.27 $25.27 9,170
2022-09-21 $25.68 $25.70 $25.27 $25.39 $25.39 67,005
2022-09-20 $25.61 $25.68 $25.41 $25.68 $25.68 9,554
2022-09-19 $25.44 $25.90 $25.44 $25.90 $25.90 30,937
2022-09-16 $25.18 $25.56 $25.16 $25.40 $25.40 4,245
2022-09-15 $25.45 $25.93 $25.36 $25.59 $25.59 77,809
2022-09-14 $25.99 $25.99 $25.69 $25.70 $25.70 2,273
2022-09-13 $26.11 $26.16 $25.68 $25.68 $25.68 6,651
2022-09-12 $27.14 $27.14 $26.40 $26.52 $26.52 43,855
2022-09-09 $25.66 $26.11 $25.61 $26.11 $26.11 45,413
2022-09-08 $25.24 $25.49 $25.24 $25.33 $25.33 16,412
2022-09-07 $24.99 $25.17 $24.95 $25.12 $25.12 3,356
2022-09-06 $25.28 $25.47 $24.91 $25.05 $25.05 75,998
2022-09-02 $24.99 $25.31 $24.78 $24.94 $24.94 21,896
2022-09-01 $25.00 $25.03 $24.41 $24.51 $24.51 44,791
2022-08-31 $25.72 $25.86 $25.10 $25.44 $25.44 103,988
2022-08-30 $26.23 $26.23 $25.65 $25.81 $25.81 7,853
2022-08-29 $26.43 $26.43 $26.14 $26.18 $26.18 7,070
2022-08-26 $26.60 $26.60 $26.17 $26.39 $26.39 109,333
2022-08-25 $26.44 $26.65 $26.44 $26.57 $26.57 4,347
2022-08-24 $26.05 $26.20 $26.00 $26.14 $26.14 5,662
2022-08-23 $25.80 $26.24 $25.80 $26.22 $26.22 6,864
2022-08-22 $25.61 $25.63 $25.51 $25.51 $25.51 4,591
2022-08-19 $26.14 $26.16 $26.12 $26.12 $26.12 151,465
2022-08-18 $26.62 $26.62 $26.59 $26.59 $26.59 1,920
2022-08-17 $26.70 $26.70 $26.47 $26.60 $26.60 3,979
2022-08-16 $26.93 $27.20 $26.78 $27.00 $27.00 44,479
2022-08-15 $27.05 $27.05 $26.56 $26.87 $26.87 23,912
2022-08-12 $27.37 $27.37 $27.01 $27.30 $27.30 43,196
2022-08-11 $27.40 $27.40 $27.01 $27.12 $27.12 28,606
2022-08-10 $26.61 $27.00 $26.52 $26.76 $26.76 24,797
2022-08-09 $26.26 $26.39 $26.02 $26.29 $26.29 19,079
2022-08-08 $26.19 $26.41 $26.19 $26.36 $26.36 267,027
2022-08-05 $25.61 $25.82 $25.59 $25.68 $25.68 7,257
2022-08-04 $25.39 $25.74 $25.39 $25.55 $25.55 5,083
2022-08-03 $25.42 $25.53 $25.24 $25.44 $25.44 3,889
2022-08-02 $25.72 $25.76 $25.39 $25.39 $25.39 29,292
2022-08-01 $25.62 $25.81 $25.60 $25.64 $25.64 14,218
2022-07-29 $25.29 $25.99 $25.29 $25.89 $25.89 30,568
2022-07-28 $25.47 $25.87 $25.38 $25.48 $25.48 77,570
2022-07-27 $25.38 $25.53 $25.17 $25.22 $25.22 25,335
2022-07-26 $25.63 $25.68 $25.50 $25.55 $25.55 30,758
2022-07-25 $25.72 $25.81 $25.41 $25.46 $25.46 95,858
2022-07-22 $25.72 $25.91 $25.55 $25.65 $25.65 14,810
2022-07-21 $25.20 $25.66 $25.20 $25.64 $25.64 92,726
2022-07-20 $25.10 $26.27 $25.10 $25.54 $25.54 469,794
2022-07-19 $24.64 $25.13 $24.64 $25.06 $25.06 10,622
2022-07-18 $23.94 $24.55 $23.94 $24.42 $24.42 10,139
2022-07-15 $23.49 $23.87 $23.39 $23.73 $23.73 8,316
2022-07-14 $24.24 $24.24 $23.33 $23.55 $23.55 19,686
2022-07-13 $23.69 $24.40 $23.69 $24.28 $24.28 12,915
2022-07-12 $24.23 $24.62 $24.23 $24.29 $24.29 7,608
2022-07-11 $24.82 $24.97 $24.58 $24.69 $24.69 16,731
2022-07-08 $25.25 $25.50 $25.16 $25.24 $25.24 11,089
2022-07-07 $25.11 $25.61 $25.08 $25.48 $25.48 29,210
2022-07-06 $24.80 $24.80 $24.29 $24.57 $24.57 14,080
2022-07-05 $25.63 $25.63 $24.80 $24.96 $24.96 45,474
2022-07-01 $25.64 $25.96 $25.41 $25.93 $25.93 76,301
2022-06-30 $26.01 $26.01 $25.44 $25.52 $25.52 50,579
2022-06-29 $26.58 $26.68 $26.30 $26.39 $26.39 16,065
2022-06-28 $27.10 $27.10 $26.50 $26.68 $26.68 98,963
2022-06-27 $26.60 $26.72 $26.39 $26.49 $26.49 18,904
2022-06-24 $26.31 $26.49 $26.06 $26.36 $26.36 28,538
2022-06-23 $26.91 $26.95 $25.74 $25.95 $25.95 64,455
2022-06-22 $27.12 $27.47 $26.77 $26.93 $26.93 227,831
2022-06-21 $27.96 $28.34 $27.54 $27.57 $27.57 186,745
2022-06-17 $28.11 $28.17 $27.74 $27.85 $27.85 13,646
2022-06-16 $28.00 $28.31 $28.00 $28.19 $28.19 27,456
2022-06-15 $28.01 $28.82 $28.01 $28.47 $28.47 23,130
2022-06-14 $28.37 $28.37 $27.84 $28.12 $28.12 177,345
2022-06-13 $28.78 $28.82 $28.11 $28.42 $28.42 329,679
2022-06-10 $29.32 $29.48 $29.14 $29.25 $29.25 27,813
2022-06-09 $30.00 $30.00 $29.44 $29.48 $29.48 267,354
2022-06-08 $31.25 $31.35 $30.87 $31.17 $30.06 390,917
2022-06-07 $30.91 $31.19 $30.91 $31.19 $30.08 8,749
2022-06-06 $31.66 $31.69 $30.91 $30.99 $29.89 34,885
2022-06-03 $31.79 $31.79 $31.18 $31.38 $30.26 11,167
2022-06-02 $30.93 $31.82 $30.93 $31.70 $30.57 42,608
2022-06-01 $31.05 $31.21 $30.79 $30.79 $29.69 52,140
2022-05-31 $31.99 $31.99 $30.77 $30.96 $29.86 23,152
2022-05-27 $31.08 $31.43 $31.08 $31.24 $30.13 263,994
2022-05-26 $30.49 $30.99 $30.45 $30.82 $29.72 13,925
2022-05-25 $30.29 $30.40 $30.12 $30.39 $29.31 16,717
2022-05-24 $30.13 $30.34 $30.01 $30.16 $29.09 14,122
2022-05-23 $30.06 $30.52 $29.77 $30.37 $29.29 282,021
2022-05-20 $29.99 $29.99 $29.37 $29.77 $28.71 27,828
2022-05-19 $28.75 $29.72 $28.48 $29.51 $28.46 40,797
2022-05-18 $29.30 $29.35 $28.53 $28.56 $27.54 34,488
2022-05-17 $29.24 $29.58 $29.05 $29.25 $28.21 387,418
2022-05-16 $28.17 $28.84 $28.17 $28.61 $27.59 25,003
2022-05-13 $27.96 $28.74 $27.77 $28.66 $27.64 72,107
2022-05-12 $27.77 $28.08 $27.40 $27.68 $26.69 103,915
2022-05-11 $28.46 $28.87 $28.18 $28.34 $27.33 65,773
2022-05-10 $28.67 $28.95 $28.15 $28.29 $27.28 117,692
2022-05-09 $29.12 $29.46 $28.50 $28.63 $27.61 91,859
2022-05-06 $30.37 $30.37 $28.86 $29.85 $28.79 368,562
2022-05-05 $32.16 $32.16 $30.19 $30.42 $29.34 818,237
2022-05-04 $31.43 $32.32 $31.33 $32.22 $31.07 114,351
2022-05-03 $31.71 $32.08 $31.71 $31.93 $30.79 37,369
2022-05-02 $31.44 $31.79 $31.15 $31.54 $30.42 263,300
2022-04-29 $32.11 $32.36 $31.80 $31.95 $30.81 105,389
2022-04-28 $31.95 $31.95 $31.36 $31.83 $30.70 28,329
2022-04-27 $31.29 $31.93 $31.29 $31.68 $30.55 102,147
2022-04-26 $31.63 $31.74 $31.04 $31.18 $30.07 184,121
2022-04-25 $32.67 $32.70 $31.30 $31.71 $30.58 529,945
2022-04-22 $33.91 $34.16 $33.37 $33.48 $32.29 135,662
2022-04-21 $35.00 $35.00 $33.99 $34.01 $32.80 568,539
2022-04-20 $34.89 $34.97 $34.52 $34.87 $33.63 418,473
2022-04-19 $34.56 $34.91 $34.50 $34.79 $33.55 115,187
2022-04-18 $34.94 $35.21 $34.73 $34.81 $33.57 384,169
2022-04-14 $35.11 $35.25 $34.86 $34.94 $33.70 213,791
2022-04-13 $35.64 $35.96 $35.04 $35.11 $33.86 1,782,134
2022-04-12 $36.07 $36.39 $35.35 $35.54 $34.28 135,992
2022-04-11 $36.23 $36.32 $35.87 $35.95 $34.67 142,912
2022-04-08 $36.97 $37.09 $35.93 $36.39 $35.09 456,762
2022-04-07 $36.84 $37.13 $36.72 $36.97 $35.65 173,404
2022-04-06 $36.93 $37.10 $36.43 $36.83 $35.52 386,294
2022-04-05 $37.89 $37.89 $36.80 $36.80 $35.49 208,348
2022-04-04 $38.13 $38.13 $37.64 $37.71 $36.37 412,722
2022-04-01 $37.35 $37.69 $37.24 $37.60 $36.26 185,207
2022-03-31 $37.10 $37.36 $37.06 $37.20 $35.88 151,969
2022-03-30 $37.12 $37.61 $36.85 $37.14 $35.82 58,791
2022-03-29 $37.30 $37.50 $37.12 $37.32 $35.99 20,854
2022-03-28 $37.60 $37.60 $37.08 $37.29 $35.96 34,152
2022-03-25 $37.00 $37.72 $37.00 $37.70 $36.36 27,454
2022-03-24 $37.51 $37.60 $37.15 $37.23 $35.91 29,004
2022-03-23 $37.17 $37.57 $37.17 $37.41 $36.08 31,717
2022-03-22 $37.16 $37.43 $37.08 $37.43 $36.10 47,859
2022-03-21 $36.95 $37.48 $36.83 $37.00 $35.68 95,382
2022-03-18 $36.81 $36.91 $36.60 $36.77 $35.46 16,921
2022-03-17 $36.58 $36.98 $36.53 $36.90 $35.59 21,960
2022-03-16 $36.30 $36.49 $35.82 $36.49 $35.19 11,534
2022-03-15 $35.48 $35.67 $35.11 $35.56 $34.29 18,935
2022-03-14 $36.80 $36.80 $35.78 $35.88 $34.60 69,008
2022-03-11 $37.08 $37.08 $36.76 $36.82 $35.51 33,690
2022-03-10 $37.04 $37.10 $36.60 $37.06 $35.74 334,764
2022-03-09 $36.30 $36.90 $35.54 $36.63 $35.33 61,708
2022-03-08 $35.86 $36.71 $35.86 $36.22 $34.93 328,810
2022-03-07 $36.09 $36.15 $35.60 $35.97 $34.69 39,863
2022-03-04 $35.72 $36.25 $35.71 $36.21 $34.92 21,820
2022-03-03 $35.77 $36.12 $35.61 $36.08 $34.80 27,760
2022-03-02 $34.95 $35.88 $34.85 $35.59 $34.32 98,273
2022-03-01 $34.40 $35.25 $34.40 $34.84 $33.60 110,310
2022-02-28 $34.25 $34.87 $34.06 $34.84 $33.60 61,521
2022-02-25 $33.17 $34.48 $33.17 $34.31 $33.09 14,283
2022-02-24 $33.39 $33.56 $32.86 $33.41 $32.22 75,297
2022-02-23 $33.92 $34.41 $33.92 $34.11 $32.90 10,999
2022-02-22 $34.49 $34.50 $33.84 $33.96 $32.75 28,936
2022-02-18 $34.88 $35.04 $34.38 $34.52 $33.29 15,723
2022-02-17 $34.97 $35.12 $34.65 $34.78 $33.55 364,958
2022-02-16 $34.66 $35.15 $34.66 $34.95 $33.71 41,415
2022-02-15 $34.46 $34.77 $34.01 $34.58 $33.35 38,649
2022-02-14 $34.18 $34.18 $33.64 $34.11 $32.90 26,417
2022-02-11 $34.40 $34.78 $33.81 $33.87 $32.66 636,074
2022-02-10 $33.79 $34.74 $33.55 $34.25 $33.03 144,076
2022-02-09 $33.23 $34.05 $33.22 $33.84 $32.64 29,716
2022-02-08 $32.21 $33.36 $32.17 $33.19 $32.01 26,738
2022-02-07 $31.47 $32.09 $31.47 $31.92 $30.78 89,271
2022-02-04 $31.29 $31.79 $31.23 $31.54 $30.42 267,409
2022-02-03 $31.97 $32.07 $31.27 $31.44 $30.32 42,225
2022-02-02 $32.49 $32.54 $31.75 $32.01 $30.87 185,667
2022-02-01 $32.94 $33.26 $31.79 $32.16 $31.02 463,365
2022-01-31 $32.89 $32.97 $32.45 $32.93 $31.76 41,704
2022-01-28 $32.38 $32.57 $31.88 $32.55 $31.39 87,189
2022-01-27 $31.87 $32.66 $31.87 $32.41 $31.26 43,362
2022-01-26 $32.61 $33.11 $31.97 $32.28 $31.13 93,096
2022-01-25 $32.41 $32.78 $31.93 $32.45 $31.30 87,508
2022-01-24 $33.10 $33.10 $31.80 $32.39 $31.24 140,725
2022-01-21 $33.48 $33.83 $33.11 $33.31 $32.12 401,352
2022-01-20 $34.40 $34.40 $33.71 $33.85 $32.65 54,834
2022-01-19 $33.74 $34.10 $33.62 $34.10 $32.89 67,059
2022-01-18 $33.38 $33.94 $33.33 $33.54 $32.35 19,626
2022-01-14 $33.32 $33.54 $33.17 $33.43 $32.24 22,148
2022-01-13 $33.59 $33.80 $33.29 $33.32 $32.13 216,944
2022-01-12 $32.69 $33.70 $32.59 $33.62 $32.42 54,307
2022-01-11 $31.91 $32.54 $31.81 $32.48 $31.32 27,233
2022-01-10 $31.62 $31.66 $31.25 $31.61 $30.49 395,312
2022-01-07 $30.90 $31.72 $30.90 $31.62 $30.49 137,689
2022-01-06 $30.81 $31.05 $30.56 $30.93 $29.83 374,923
2022-01-05 $30.70 $31.00 $30.55 $30.59 $29.50 34,132
2022-01-04 $30.23 $30.60 $30.20 $30.60 $29.51 28,326
2022-01-03 $29.70 $30.35 $29.21 $30.11 $29.03 460,943
2021-12-31 $29.90 $29.94 $29.53 $29.62 $28.57 11,526
2021-12-30 $29.40 $29.83 $29.37 $29.73 $28.67 395,101
2021-12-29 $29.47 $29.53 $29.24 $29.35 $28.31 28,905
2021-12-28 $29.47 $29.68 $29.30 $29.37 $28.32 40,098
2021-12-27 $28.88 $29.40 $28.88 $29.36 $28.32 21,714
2021-12-23 $28.31 $28.92 $28.31 $28.82 $27.79 48,350
2021-12-22 $28.27 $28.42 $28.19 $28.25 $27.24 11,194
2021-12-21 $28.15 $28.30 $27.98 $28.23 $27.23 19,555
2021-12-20 $27.57 $27.95 $27.57 $27.72 $26.73 37,524
2021-12-17 $28.30 $28.30 $27.94 $28.13 $27.13 22,216
2021-12-16 $27.76 $28.00 $27.75 $27.78 $26.79 27,838
2021-12-15 $27.20 $27.42 $26.91 $27.14 $26.17 190,931
2021-12-14 $27.62 $28.03 $27.51 $27.57 $26.59 8,701
2021-12-13 $28.05 $28.14 $27.73 $28.06 $27.06 393,406
2021-12-10 $28.95 $28.95 $28.69 $28.69 $27.03 9,714
2021-12-09 $28.98 $28.98 $28.53 $28.88 $27.21 17,267
2021-12-08 $29.10 $29.10 $28.77 $28.91 $27.23 18,301
2021-12-07 $29.06 $29.15 $28.56 $28.84 $27.17 377,458
2021-12-06 $28.13 $28.45 $27.95 $28.30 $26.66 267,899
2021-12-03 $28.13 $28.44 $27.83 $27.88 $26.26 93,969
2021-12-02 $27.88 $28.19 $27.80 $28.10 $26.47 628,379
2021-12-01 $28.98 $28.98 $27.52 $27.52 $25.93 388,979
2021-11-30 $28.23 $28.83 $28.23 $28.64 $26.98 397,836
2021-11-29 $28.07 $28.42 $27.99 $28.31 $26.67 19,552
2021-11-26 $28.35 $28.57 $27.90 $27.92 $26.30 22,454
2021-11-24 $28.86 $29.01 $28.76 $28.96 $27.28 21,997
2021-11-23 $28.74 $28.96 $28.64 $28.85 $27.18 277,078
2021-11-22 $29.22 $29.22 $27.48 $28.65 $26.99 122,947
2021-11-19 $29.52 $29.54 $29.40 $29.42 $27.71 15,531
2021-11-18 $29.39 $29.60 $29.29 $29.60 $27.88 335,207
2021-11-17 $29.90 $29.98 $29.33 $29.57 $27.86 14,639
2021-11-16 $30.05 $30.16 $29.84 $29.84 $28.11 41,413
2021-11-15 $30.25 $30.43 $30.04 $30.22 $28.47 41,290
2021-11-12 $30.25 $30.37 $30.16 $30.31 $28.55 358,126
2021-11-11 $29.96 $30.35 $29.96 $30.19 $28.44 83,302
2021-11-10 $30.09 $30.15 $29.58 $29.71 $27.99 36,633
2021-11-09 $29.83 $29.93 $29.58 $29.73 $28.01 58,137
2021-11-08 $29.57 $30.11 $29.57 $29.78 $28.05 59,211
2021-11-05 $29.61 $29.61 $29.18 $29.35 $27.65 61,601
2021-11-04 $29.91 $29.95 $29.03 $29.05 $27.37 99,650
2021-11-03 $29.76 $29.76 $29.42 $29.56 $27.85 13,778
2021-11-02 $30.00 $30.07 $29.55 $29.79 $28.06 23,114
2021-11-01 $29.83 $30.46 $29.81 $30.36 $28.60 17,197
2021-10-29 $30.10 $30.14 $29.84 $30.02 $28.28 25,419
2021-10-28 $30.21 $30.43 $30.18 $30.21 $28.46 8,012
2021-10-27 $30.20 $30.48 $30.01 $30.02 $28.28 19,577
2021-10-26 $30.97 $31.08 $30.42 $30.46 $28.69 17,740
2021-10-25 $30.50 $30.97 $30.50 $30.91 $29.12 44,979
2021-10-22 $30.40 $30.75 $30.30 $30.48 $28.71 34,537
2021-10-21 $30.31 $30.51 $30.19 $30.33 $28.57 27,467
2021-10-20 $30.37 $30.59 $30.32 $30.45 $28.69 20,824
2021-10-19 $30.47 $30.64 $30.34 $30.38 $28.62 17,721
2021-10-18 $30.47 $30.47 $29.99 $30.31 $28.55 80,777
2021-10-15 $29.47 $30.36 $29.34 $30.18 $28.43 163,954
2021-10-14 $29.00 $29.30 $29.00 $29.27 $27.57 68,028
2021-10-13 $28.52 $28.83 $28.52 $28.61 $26.95 289,453
2021-10-12 $28.28 $28.57 $28.22 $28.47 $26.82 55,460
2021-10-11 $28.12 $28.35 $27.98 $27.98 $26.36 37,469
2021-10-08 $27.98 $28.15 $27.82 $27.86 $26.25 10,999
2021-10-07 $27.00 $28.20 $26.97 $27.99 $26.37 248,107
2021-10-06 $26.27 $26.48 $26.12 $26.48 $24.95 12,613
2021-10-05 $26.29 $26.45 $26.17 $26.35 $24.82 10,544
2021-10-04 $26.49 $26.64 $26.19 $26.33 $24.80 26,767
2021-10-01 $26.64 $26.64 $26.20 $26.40 $24.87 34,424
2021-09-30 $26.74 $26.74 $26.36 $26.36 $24.84 112,365
2021-09-29 $26.88 $26.88 $26.29 $26.50 $24.96 28,043
2021-09-28 $26.95 $26.95 $26.61 $26.65 $25.11 30,128
2021-09-27 $26.80 $27.18 $26.80 $27.07 $25.50 33,707
2021-09-24 $26.60 $26.82 $26.60 $26.71 $25.16 1,551
2021-09-23 $26.50 $26.76 $26.44 $26.71 $25.16 14,307
2021-09-22 $26.53 $26.68 $26.36 $26.37 $24.84 15,472
2021-09-21 $26.59 $26.59 $26.31 $26.42 $24.89 5,668
2021-09-20 $26.26 $26.40 $26.06 $26.27 $24.75 26,947
2021-09-17 $26.72 $27.00 $26.65 $26.80 $25.25 19,874
2021-09-16 $27.05 $27.05 $26.62 $26.75 $25.20 27,528
2021-09-15 $27.22 $27.31 $27.01 $27.29 $25.71 6,728
2021-09-14 $27.18 $27.26 $27.01 $27.02 $25.45 83,819
2021-09-13 $27.47 $27.49 $27.04 $27.17 $25.60 255,899
2021-09-10 $27.42 $27.61 $26.97 $27.38 $25.79 96,952
2021-09-09 $26.70 $27.11 $26.50 $27.01 $25.44 683,654
2021-09-08 $26.49 $26.94 $26.29 $26.60 $25.06 479,878
2021-09-07 $26.77 $26.96 $26.61 $26.70 $25.15 306,728
2021-09-03 $26.82 $27.00 $26.77 $26.77 $25.22 10,241
2021-09-02 $26.56 $26.76 $26.47 $26.49 $24.95 10,122
2021-09-01 $26.90 $26.90 $26.56 $26.64 $25.10 13,124
2021-08-31 $26.59 $26.88 $26.56 $26.88 $25.32 19,145
2021-08-30 $26.42 $26.52 $26.40 $26.45 $24.91 20,527
2021-08-27 $25.76 $26.55 $25.76 $26.55 $25.01 11,028
2021-08-26 $25.87 $25.89 $25.70 $25.72 $24.23 8,382
2021-08-25 $26.17 $26.35 $25.84 $26.07 $24.56 9,418
2021-08-24 $25.51 $26.11 $25.42 $26.00 $24.49 25,774
2021-08-23 $24.16 $25.39 $24.16 $25.30 $23.83 47,056
2021-08-20 $24.05 $24.25 $23.88 $24.16 $22.76 22,984
2021-08-19 $24.87 $24.87 $23.93 $23.93 $22.54 387,712
2021-08-18 $25.51 $25.51 $25.09 $25.15 $23.69 21,182
2021-08-17 $25.98 $25.98 $25.41 $25.57 $24.09 330,389
2021-08-16 $26.10 $26.25 $26.01 $26.18 $24.66 12,914
2021-08-13 $26.60 $26.81 $26.42 $26.55 $25.01 19,849
2021-08-12 $26.42 $26.55 $26.10 $26.55 $25.01 171,177
2021-08-11 $26.31 $26.41 $26.18 $26.33 $24.80 7,468
2021-08-10 $25.90 $26.43 $25.90 $26.20 $24.68 8,515
2021-08-09 $26.19 $26.23 $25.84 $25.88 $24.38 27,540
2021-08-06 $26.47 $26.54 $26.19 $26.38 $24.85 210,418
2021-08-05 $26.46 $26.59 $26.30 $26.39 $24.86 43,734
2021-08-04 $26.86 $26.93 $26.46 $26.50 $24.96 22,548
2021-08-03 $27.11 $27.15 $26.87 $26.92 $25.36 21,639
2021-08-02 $27.09 $27.78 $26.98 $27.02 $25.45 36,475
2021-07-30 $28.70 $28.80 $26.54 $26.85 $25.29 123,472
2021-07-29 $29.25 $29.41 $28.98 $28.99 $27.31 36,190
2021-07-28 $28.52 $28.95 $28.51 $28.80 $27.13 45,348
2021-07-27 $28.32 $28.47 $28.11 $28.21 $26.58 417,023
2021-07-26 $27.99 $28.56 $27.99 $28.30 $26.66 621,820
2021-07-23 $28.33 $28.49 $27.89 $28.07 $26.44 619,129
2021-07-22 $28.83 $28.96 $28.15 $28.38 $26.74 482,363
2021-07-21 $28.25 $28.89 $28.25 $28.67 $27.01 13,930
2021-07-20 $27.83 $28.12 $27.83 $27.99 $26.37 12,524
2021-07-19 $28.07 $28.07 $27.80 $27.84 $26.23 11,630
2021-07-16 $28.37 $28.63 $28.27 $28.41 $26.76 28,463
2021-07-15 $28.47 $28.71 $28.40 $28.57 $26.91 33,917
2021-07-14 $29.01 $29.01 $28.50 $28.51 $26.86 84,257
2021-07-13 $28.95 $28.95 $28.71 $28.79 $27.12 24,989
2021-07-12 $28.72 $28.98 $28.54 $28.88 $27.21 51,032
2021-07-09 $28.69 $29.15 $28.69 $29.10 $27.41 67,956
2021-07-08 $28.36 $28.85 $28.15 $28.55 $26.90 193,009
2021-07-07 $28.43 $28.68 $28.30 $28.54 $26.89 90,111
2021-07-06 $29.02 $29.02 $28.32 $28.43 $26.78 58,112
2021-07-02 $29.01 $29.09 $28.80 $28.86 $27.19 14,115
2021-07-01 $29.35 $29.42 $28.75 $29.10 $27.41 375,460
2021-06-30 $28.78 $29.37 $28.78 $29.06 $27.38 395,726
2021-06-29 $29.11 $29.20 $28.93 $28.98 $27.30 24,047
2021-06-28 $28.67 $29.29 $28.57 $29.29 $27.59 37,745
2021-06-25 $28.83 $28.87 $28.51 $28.65 $26.99 35,271
2021-06-24 $28.27 $28.47 $28.26 $28.44 $26.79 33,921
2021-06-23 $28.27 $28.73 $27.92 $28.14 $26.51 424,420
2021-06-22 $28.06 $28.06 $27.92 $28.03 $26.41 70,240
2021-06-21 $28.37 $28.54 $27.75 $27.98 $26.36 487,518
2021-06-18 $28.74 $28.74 $28.35 $28.40 $26.75 65,931
2021-06-17 $29.27 $29.27 $28.90 $28.92 $27.24 50,202
2021-06-16 $29.89 $29.90 $29.20 $29.20 $27.51 218,155
2021-06-15 $30.00 $30.00 $29.45 $29.89 $28.16 162,454
2021-06-14 $30.70 $30.75 $30.01 $30.05 $28.31 53,456
2021-06-11 $30.74 $31.05 $30.70 $30.90 $29.11 123,987
2021-06-10 $30.86 $31.22 $30.59 $30.80 $29.02 381,441
2021-06-09 $31.70 $31.70 $30.38 $30.50 $28.49 194,128
2021-06-08 $31.85 $32.05 $30.76 $31.62 $29.54 143,921
2021-06-07 $34.00 $34.00 $31.45 $31.78 $29.69 573,281
2021-06-04 $33.38 $34.81 $33.29 $34.72 $32.43 79,333
2021-06-03 $32.82 $33.33 $32.58 $33.23 $31.04 115,515
2021-06-02 $32.98 $33.52 $32.82 $33.45 $31.25 40,193
2021-06-01 $33.43 $33.57 $32.97 $33.08 $30.90 54,287
2021-05-28 $31.71 $33.19 $31.69 $32.91 $30.74 102,077
2021-05-27 $31.55 $31.91 $31.51 $31.66 $29.58 19,187
2021-05-26 $31.62 $31.73 $31.41 $31.45 $29.38 21,352
2021-05-25 $31.91 $31.92 $31.46 $31.54 $29.46 28,919
2021-05-24 $32.57 $32.62 $31.95 $31.98 $29.87 33,272
2021-05-21 $33.72 $33.72 $32.28 $32.58 $30.44 46,951
2021-05-20 $33.55 $33.67 $33.50 $33.66 $31.44 18,101
2021-05-19 $33.93 $34.04 $33.42 $33.51 $31.30 27,074
2021-05-18 $35.34 $35.37 $34.56 $34.56 $32.28 19,198
2021-05-17 $35.12 $35.35 $34.93 $35.09 $32.78 39,967
2021-05-14 $35.31 $35.41 $35.04 $35.38 $33.05 18,432
2021-05-13 $35.34 $35.40 $34.95 $35.02 $32.71 32,896
2021-05-12 $34.75 $35.45 $34.75 $35.19 $32.87 45,208
2021-05-11 $34.44 $34.90 $34.00 $34.90 $32.60 216,062
2021-05-10 $33.63 $35.13 $33.63 $34.90 $32.60 22,677
2021-05-07 $32.22 $33.21 $32.22 $33.07 $30.89 169,329
2021-05-06 $31.87 $32.01 $31.77 $31.90 $29.80 21,601
2021-05-05 $31.77 $32.08 $31.76 $31.86 $29.76 28,016
2021-05-04 $31.95 $31.98 $31.45 $31.71 $29.62 82,369
2021-05-03 $31.97 $32.15 $31.93 $31.96 $29.86 37,514
2021-04-30 $31.48 $32.16 $31.48 $31.73 $29.64 34,750
2021-04-29 $31.70 $32.03 $31.70 $31.95 $29.85 112,234
2021-04-28 $31.70 $31.89 $31.40 $31.75 $29.66 59,844
2021-04-27 $32.00 $32.01 $31.63 $31.77 $29.68 34,892
2021-04-26 $31.82 $32.05 $31.38 $31.88 $29.78 274,816
2021-04-23 $31.62 $31.95 $31.61 $31.84 $29.74 37,096
2021-04-22 $32.72 $32.72 $31.51 $31.53 $29.45 474,259
2021-04-21 $32.67 $33.08 $32.58 $32.94 $30.77 423,911
2021-04-20 $34.31 $34.31 $32.81 $32.84 $30.68 354,257
2021-04-19 $35.80 $35.80 $34.25 $34.40 $32.14 262,122
2021-04-16 $35.60 $35.95 $35.60 $35.83 $33.47 27,715
2021-04-15 $35.53 $35.67 $35.33 $35.65 $33.30 45,970
2021-04-14 $35.88 $35.90 $35.15 $35.18 $32.86 72,299
2021-04-13 $35.70 $35.86 $35.65 $35.70 $33.35 3,224
2021-04-12 $35.41 $35.91 $35.15 $35.72 $33.37 43,692
2021-04-09 $36.50 $36.59 $36.03 $36.24 $33.86 26,618
2021-04-08 $36.07 $36.85 $36.07 $36.77 $34.35 174,000
2021-04-07 $35.65 $36.03 $35.59 $35.82 $33.46 37,787
2021-04-06 $35.40 $35.77 $35.37 $35.74 $33.39 23,815
2021-04-05 $34.79 $35.00 $34.76 $34.90 $32.60 10,422
2021-04-01 $34.20 $34.64 $34.19 $34.64 $32.36 59,173
2021-03-31 $33.98 $34.20 $33.82 $34.00 $31.76 30,074
2021-03-30 $33.76 $34.05 $33.66 $34.00 $31.76 37,055
2021-03-29 $34.12 $34.17 $33.49 $33.81 $31.58 245,536
2021-03-26 $33.87 $34.38 $33.87 $34.36 $32.10 37,749
2021-03-25 $33.67 $33.76 $33.30 $33.64 $31.43 29,721
2021-03-24 $34.14 $34.40 $33.89 $33.90 $31.67 125,820
2021-03-23 $35.19 $35.20 $34.11 $34.23 $31.98 213,112
2021-03-22 $35.39 $35.53 $35.37 $35.37 $33.04 1,333
2021-03-19 $35.72 $35.79 $35.68 $35.73 $33.38 4,071
2021-03-18 $36.13 $36.13 $35.76 $35.76 $33.41 1,447
2021-03-17 $35.98 $36.47 $35.80 $36.32 $33.93 8,376
2021-03-16 $36.34 $36.36 $36.24 $36.30 $33.91 6,361
2021-03-15 $36.88 $36.88 $36.43 $36.67 $34.26 2,227
2021-03-12 $36.45 $36.87 $36.45 $36.87 $34.44 5,157
2021-03-11 $37.17 $37.17 $36.73 $36.85 $34.42 24,267
2021-03-10 $36.30 $36.60 $36.07 $36.58 $34.17 73,765
2021-03-09 $36.03 $36.32 $35.90 $36.24 $33.85 120,893
2021-03-08 $36.12 $36.33 $35.76 $35.76 $33.41 49,859
2021-03-05 $36.70 $36.70 $35.32 $36.01 $33.64 378,139
2021-03-04 $37.22 $37.22 $36.15 $36.57 $34.16 16,784
2021-03-03 $37.39 $37.67 $37.38 $37.50 $35.03 1,613
2021-03-02 $37.64 $37.64 $37.16 $37.38 $34.92 24,249
2021-03-01 $37.86 $37.86 $37.18 $37.23 $34.78 42,342
2021-02-26 $38.03 $38.03 $37.04 $37.07 $34.63 43,360
2021-02-25 $38.99 $38.99 $38.32 $38.32 $35.80 5,348
2021-02-24 $38.66 $39.01 $38.50 $38.89 $36.33 10,346
2021-02-23 $38.61 $38.97 $38.45 $38.97 $36.40 3,591
2021-02-22 $38.30 $39.06 $38.30 $38.72 $36.17 25,122
2021-02-19 $37.91 $38.31 $37.91 $38.18 $35.67 21,028
2021-02-18 $37.91 $37.91 $37.52 $37.66 $35.18 29,754
2021-02-17 $37.43 $38.16 $37.43 $38.02 $35.52 10,023
2021-02-16 $38.00 $38.06 $37.71 $37.71 $35.23 11,031
2021-02-12 $37.22 $37.66 $37.05 $37.66 $35.18 11,558
2021-02-11 $38.00 $38.00 $37.14 $37.22 $34.77 82,511
2021-02-10 $37.64 $37.91 $37.50 $37.71 $35.23 22,713
2021-02-09 $36.78 $37.40 $36.77 $37.40 $34.94 40,457
2021-02-08 $36.60 $36.94 $36.60 $36.90 $34.47 13,730
2021-02-05 $35.86 $36.82 $35.52 $36.40 $34.00 750,514
2021-02-04 $35.14 $35.28 $35.14 $35.28 $32.96 1,907
2021-02-03 $35.54 $35.54 $35.13 $35.18 $32.86 24,781
2021-02-02 $35.13 $35.36 $35.04 $35.30 $32.97 26,309
2021-02-01 $35.70 $36.02 $35.32 $35.80 $33.44 8,281
2021-01-29 $34.28 $35.03 $34.22 $34.32 $32.06 25,949
2021-01-28 $34.37 $34.64 $34.23 $34.64 $32.36 1,904
2021-01-27 $34.11 $34.28 $34.03 $34.12 $31.87 11,873
2021-01-26 $34.83 $35.21 $34.83 $34.84 $32.55 46,067
2021-01-25 $35.42 $35.48 $34.84 $35.00 $32.70 23,414
2021-01-22 $35.09 $35.34 $35.07 $35.26 $32.94 20,010
2021-01-21 $35.71 $35.71 $35.43 $35.65 $33.30 3,381
2021-01-20 $35.63 $35.70 $35.55 $35.70 $33.35 2,123
2021-01-19 $35.39 $35.39 $35.21 $35.26 $32.94 23,075
2021-01-15 $35.32 $35.35 $34.91 $34.91 $32.61 11,728
2021-01-14 $35.59 $35.98 $35.59 $35.67 $33.32 13,063
2021-01-13 $35.95 $35.95 $35.57 $35.69 $33.34 5,006
2021-01-12 $35.95 $35.98 $35.82 $35.95 $33.58 14,682
2021-01-11 $35.85 $36.13 $35.75 $35.95 $33.58 11,804
2021-01-08 $36.21 $36.33 $35.82 $36.20 $33.82 8,531
2021-01-07 $35.90 $36.49 $35.81 $36.37 $33.97 3,690
2021-01-06 $35.51 $35.90 $35.51 $35.57 $33.23 12,746
2021-01-05 $35.20 $35.49 $35.20 $35.47 $33.13 3,800
2021-01-04 $35.71 $35.71 $34.90 $35.10 $32.79 16,647
2020-12-31 $35.04 $35.04 $34.45 $34.68 $32.40 7,471
2020-12-30 $34.70 $35.00 $34.70 $35.00 $32.70 3,898
2020-12-29 $34.55 $34.94 $34.53 $34.59 $32.31 6,037
2020-12-28 $34.57 $34.78 $34.46 $34.54 $32.27 9,875
2020-12-24 $34.60 $34.60 $34.50 $34.50 $32.23 495
2020-12-23 $34.00 $34.73 $33.76 $34.44 $32.17 32,214
2020-12-22 $34.25 $34.25 $33.82 $33.97 $31.73 39,806
2020-12-21 $33.71 $34.65 $33.71 $34.41 $32.14 17,074
2020-12-18 $34.81 $34.88 $34.66 $34.82 $32.53 8,409
2020-12-17 $34.92 $34.92 $34.73 $34.85 $32.55 21,194
2020-12-16 $34.31 $34.50 $34.03 $34.50 $32.23 13,675
2020-12-15 $33.79 $34.18 $33.71 $33.99 $31.75 22,458
2020-12-14 $33.87 $33.90 $33.39 $33.39 $31.19 2,854
2020-12-11 $34.05 $34.41 $33.79 $33.81 $31.41 58,969
2020-12-10 $34.10 $34.43 $34.10 $34.41 $31.97 22,504
2020-12-09 $34.35 $34.53 $33.92 $34.24 $31.81 11,706
2020-12-08 $34.27 $34.38 $34.20 $34.34 $31.90 5,293
2020-12-07 $34.61 $34.62 $34.24 $34.30 $31.87 17,097
2020-12-04 $34.40 $34.53 $34.30 $34.45 $32.01 318,875
2020-12-03 $34.20 $34.51 $34.12 $34.37 $31.93 330,702
2020-12-02 $33.61 $34.20 $33.60 $34.09 $31.67 341,491
2020-12-01 $34.00 $34.00 $33.40 $33.99 $31.58 181,798
2020-11-30 $33.27 $33.48 $33.14 $33.40 $31.03 33,568
2020-11-27 $33.20 $33.55 $33.12 $33.55 $31.17 4,406
2020-11-25 $32.87 $33.25 $32.87 $33.10 $30.75 2,112
2020-11-24 $32.14 $32.93 $32.14 $32.93 $30.59 5,921
2020-11-23 $31.64 $32.06 $31.46 $32.06 $29.79 18,628
2020-11-20 $31.74 $31.83 $31.41 $31.83 $29.57 13,190
2020-11-19 $31.43 $31.72 $31.39 $31.48 $29.25 15,777
2020-11-18 $31.38 $31.77 $31.38 $31.76 $29.51 11,459
2020-11-17 $30.67 $31.46 $30.64 $31.46 $29.23 266,041
2020-11-16 $30.48 $30.65 $30.15 $30.65 $28.48 314,330
2020-11-13 $30.58 $30.72 $30.38 $30.59 $28.42 158,572
2020-11-12 $30.20 $30.34 $29.92 $29.93 $27.81 158,313
2020-11-11 $29.93 $30.32 $29.93 $30.32 $28.17 156,332
2020-11-10 $30.58 $30.58 $29.69 $29.89 $27.77 18,181
2020-11-09 $31.30 $32.21 $31.06 $31.95 $29.68 4,562
2020-11-06 $30.46 $30.85 $30.40 $30.85 $28.66 51,828
2020-11-05 $30.30 $30.45 $30.30 $30.45 $28.29 561
2020-11-04 $30.01 $30.14 $29.57 $29.57 $27.47 1,234
2020-11-03 $29.84 $30.22 $29.84 $30.18 $28.04 9,560
2020-11-02 $29.42 $29.93 $29.42 $29.70 $27.59 7,298
2020-10-30 $29.37 $29.37 $29.18 $29.30 $27.22 566
2020-10-29 $29.55 $29.55 $29.30 $29.32 $27.24 1,048
2020-10-28 $29.68 $29.68 $29.20 $29.41 $27.33 3,679
2020-10-27 $30.09 $30.57 $30.09 $30.57 $28.40 14,324
2020-10-26 $30.33 $30.33 $30.06 $30.22 $28.08 997
2020-10-23 $30.40 $30.53 $30.35 $30.53 $28.37 2,349
2020-10-22 $30.52 $30.53 $30.15 $30.32 $28.17 1,152
2020-10-21 $30.32 $30.56 $30.30 $30.30 $28.15 1,602
2020-10-20 $29.78 $30.03 $29.72 $29.74 $27.63 27,507
2020-10-19 $29.99 $30.20 $29.52 $29.58 $27.48 6,183
2020-10-16 $30.11 $30.30 $29.81 $30.05 $27.92 43,704
2020-10-15 $29.32 $29.91 $29.32 $29.82 $27.71 8,223
2020-10-14 $29.98 $30.43 $29.90 $29.91 $27.79 86,343
2020-10-13 $29.86 $30.49 $29.79 $30.22 $28.08 408,250
2020-10-12 $29.90 $30.14 $29.83 $30.13 $27.99 1,674
2020-10-09 $29.82 $30.30 $29.82 $30.00 $27.87 3,494
2020-10-08 $29.62 $29.73 $29.44 $29.73 $27.63 13,429
2020-10-07 $29.55 $29.66 $29.42 $29.42 $27.33 3,094
2020-10-06 $29.88 $29.99 $29.43 $29.45 $27.36 15,436
2020-10-05 $29.80 $29.81 $29.69 $29.69 $27.58 3,039
2020-10-02 $28.97 $29.52 $28.97 $29.39 $27.31 7,743
2020-10-01 $29.58 $29.79 $29.30 $29.31 $27.23 15,783
2020-09-30 $29.44 $29.61 $29.44 $29.50 $27.41 3,296
2020-09-29 $29.04 $29.39 $29.04 $29.31 $27.23 1,669
2020-09-28 $29.56 $29.84 $29.21 $29.29 $27.21 18,137
2020-09-25 $28.85 $29.13 $28.77 $29.13 $27.07 1,917
2020-09-24 $29.24 $29.24 $29.01 $29.04 $26.98 4,789
2020-09-23 $29.32 $29.46 $28.63 $28.63 $26.60 9,967
2020-09-22 $29.43 $29.70 $29.43 $29.70 $27.60 1,111
2020-09-21 $29.91 $29.91 $29.47 $29.54 $27.45 2,631
2020-09-18 $30.30 $30.33 $30.04 $30.21 $28.07 15,324
2020-09-17 $30.15 $30.45 $30.15 $30.22 $28.08 16,861
2020-09-16 $30.23 $30.49 $30.12 $30.16 $28.02 18,635
2020-09-15 $30.69 $30.69 $30.09 $30.11 $27.97 23,522
2020-09-14 $30.64 $30.64 $30.29 $30.35 $28.20 9,251
2020-09-11 $30.51 $30.51 $29.99 $30.06 $27.93 6,272
2020-09-10 $30.79 $31.00 $30.36 $30.36 $28.21 7,234
2020-09-09 $30.80 $31.16 $30.80 $31.03 $28.83 11,268
2020-09-08 $30.71 $30.89 $30.44 $30.67 $28.49 3,264
2020-09-04 $31.11 $31.15 $31.11 $31.11 $28.90 1,523
2020-09-03 $31.43 $31.55 $31.04 $31.21 $28.99 13,327
2020-09-02 $31.61 $31.83 $31.31 $31.57 $29.33 19,688
2020-09-01 $31.65 $31.97 $31.49 $31.52 $29.28 27,218
2020-08-31 $31.08 $31.61 $31.08 $31.49 $29.26 18,525
2020-08-28 $31.00 $31.44 $31.00 $31.40 $29.17 15,430
2020-08-27 $30.69 $30.88 $30.42 $30.62 $28.45 14,794
2020-08-26 $30.21 $30.86 $30.19 $30.81 $28.63 12,033
2020-08-25 $30.60 $30.60 $30.25 $30.53 $28.36 4,217
2020-08-24 $30.54 $30.74 $30.42 $30.65 $28.48 3,439
2020-08-21 $30.76 $30.91 $30.49 $30.71 $28.53 19,090
2020-08-20 $30.69 $31.01 $30.69 $30.96 $28.76 9,764
2020-08-19 $31.17 $31.17 $31.02 $31.03 $28.83 715
2020-08-18 $31.50 $31.63 $31.31 $31.41 $29.18 12,897
2020-08-17 $31.29 $31.49 $31.25 $31.33 $29.11 6,562
2020-08-14 $31.02 $31.10 $30.88 $31.03 $28.83 2,167
2020-08-13 $30.85 $31.14 $30.85 $30.97 $28.77 3,143
2020-08-12 $30.32 $30.65 $30.32 $30.61 $28.44 4,426
2020-08-11 $30.50 $30.60 $30.05 $30.10 $27.96 21,384
2020-08-10 $31.14 $31.14 $30.96 $30.96 $28.77 1,937
2020-08-07 $30.69 $31.08 $30.69 $31.08 $28.88 4,269
2020-08-06 $31.37 $31.48 $31.33 $31.34 $29.11 4,778
2020-08-05 $31.18 $31.22 $31.18 $31.22 $29.00 623
2020-08-04 $30.44 $30.44 $30.12 $30.36 $28.21 905
2020-08-03 $30.39 $30.56 $30.21 $30.36 $28.21 7,719
2020-07-31 $30.68 $30.68 $30.43 $30.51 $28.35 123,233
2020-07-30 $30.50 $30.72 $30.43 $30.56 $28.40 3,508
2020-07-29 $30.70 $31.11 $30.57 $31.11 $28.90 5,450
2020-07-28 $30.41 $30.81 $30.41 $30.47 $28.31 11,306
2020-07-27 $30.08 $30.98 $30.08 $30.97 $28.77 6,482
2020-07-24 $29.95 $30.04 $29.95 $30.02 $27.89 761
2020-07-23 $30.08 $30.14 $29.67 $29.70 $27.59 11,928
2020-07-22 $30.06 $30.10 $29.71 $30.10 $27.97 9,299
2020-07-21 $29.82 $30.01 $29.82 $29.89 $27.77 5,311
2020-07-20 $28.97 $29.44 $28.97 $29.42 $27.33 7,243
2020-07-17 $28.75 $28.99 $28.70 $28.94 $26.89 1,110
2020-07-16 $28.88 $28.89 $28.80 $28.80 $26.76 1,883
2020-07-15 $28.85 $28.87 $28.77 $28.87 $26.82 1,590
2020-07-14 $28.25 $28.58 $28.25 $28.57 $26.54 2,100
2020-07-13 $28.77 $28.97 $28.37 $28.37 $26.36 2,441
2020-07-10 $28.54 $28.83 $28.46 $28.73 $26.69 21,380
2020-07-09 $28.62 $28.69 $28.43 $28.54 $26.52 9,039
2020-07-08 $29.00 $29.07 $28.47 $28.81 $26.77 28,095
2020-07-07 $28.60 $28.77 $28.59 $28.76 $26.72 6,000
2020-07-06 $28.69 $28.79 $28.38 $28.38 $26.37 19,730
2020-07-02 $28.59 $28.67 $28.06 $28.07 $26.08 16,240
2020-07-01 $28.57 $28.60 $28.23 $28.23 $26.23 15,212
2020-06-30 $28.04 $28.53 $28.04 $28.43 $26.41 10,697
2020-06-29 $28.11 $28.24 $28.04 $28.24 $26.24 1,264
2020-06-26 $28.15 $28.20 $28.04 $28.18 $26.18 13,336
2020-06-25 $28.54 $28.54 $28.03 $28.07 $26.08 17,310
2020-06-24 $28.33 $28.55 $28.07 $28.54 $26.52 25,963
2020-06-23 $28.70 $28.90 $28.69 $28.84 $26.79 9,307
2020-06-22 $28.94 $29.00 $28.58 $28.58 $26.55 1,769
2020-06-19 $28.79 $28.92 $28.48 $28.48 $26.46 4,319
2020-06-18 $28.55 $28.55 $28.14 $28.14 $26.14 2,590
2020-06-17 $28.93 $28.95 $28.71 $28.71 $26.67 2,867
2020-06-16 $29.27 $29.30 $28.68 $28.68 $26.65 5,542
2020-06-15 $28.24 $28.99 $28.24 $28.67 $26.64 6,833
2020-06-12 $29.33 $29.33 $28.76 $29.06 $26.55 24,884
2020-06-11 $29.41 $29.41 $28.42 $28.48 $26.02 9,268
2020-06-10 $30.13 $30.37 $29.87 $30.31 $27.70 13,526
2020-06-09 $29.99 $30.40 $29.88 $30.01 $27.42 17,038
2020-06-08 $30.24 $30.63 $30.24 $30.35 $27.73 20,812
2020-06-05 $29.90 $30.30 $29.68 $30.30 $27.69 21,979
2020-06-04 $29.05 $29.18 $28.73 $28.92 $26.43 11,440
2020-06-03 $28.40 $28.95 $28.38 $28.93 $26.44 4,959
2020-06-02 $28.07 $28.29 $27.92 $28.03 $25.61 4,243
2020-06-01 $27.64 $28.03 $27.59 $27.78 $25.38 15,195
2020-05-29 $27.52 $27.52 $27.16 $27.30 $24.95 1,648
2020-05-28 $27.33 $27.69 $27.11 $27.21 $24.86 33,533
2020-05-27 $27.35 $27.35 $26.88 $27.23 $24.88 7,306
2020-05-26 $27.35 $27.56 $27.16 $27.21 $24.86 6,668
2020-05-22 $27.00 $27.24 $26.96 $26.96 $24.64 10,227
2020-05-21 $27.38 $27.40 $27.38 $27.40 $25.04 1,958
2020-05-20 $27.32 $27.76 $27.10 $27.48 $25.11 5,082
2020-05-19 $26.94 $27.16 $26.60 $26.60 $24.31 27,025
2020-05-18 $26.73 $27.15 $26.73 $27.08 $24.75 15,356
2020-05-15 $25.21 $26.05 $25.21 $26.01 $23.77 11,758
2020-05-14 $25.34 $25.63 $25.34 $25.52 $23.32 2,494
2020-05-13 $26.33 $26.66 $25.54 $25.54 $23.34 44,025
2020-05-12 $26.44 $26.65 $26.05 $26.06 $23.81 37,162
2020-05-11 $26.35 $26.46 $26.05 $26.40 $24.12 2,671
2020-05-08 $26.75 $26.75 $26.19 $26.57 $24.28 32,799
2020-05-07 $25.90 $26.51 $25.74 $26.36 $24.09 21,968
2020-05-06 $26.13 $26.13 $25.77 $25.86 $23.63 6,993
2020-05-05 $25.89 $26.04 $25.87 $25.98 $23.74 5,363
2020-05-04 $24.87 $25.63 $24.87 $25.54 $23.34 12,408
2020-05-01 $25.39 $25.39 $24.81 $24.87 $22.73 11,819
2020-04-30 $25.75 $25.75 $25.28 $25.28 $23.10 6,794
2020-04-29 $25.80 $25.80 $25.24 $25.72 $23.50 66,884
2020-04-28 $24.82 $24.97 $24.79 $24.79 $22.65 1,487
2020-04-27 $24.52 $24.79 $24.44 $24.59 $22.47 46,889
2020-04-24 $24.79 $24.96 $24.50 $24.54 $22.42 48,772
2020-04-23 $24.97 $25.25 $24.53 $24.61 $22.49 35,150
2020-04-22 $24.50 $24.50 $24.30 $24.40 $22.30 34,365
2020-04-21 $23.90 $24.28 $23.82 $23.94 $21.88 16,520
2020-04-20 $24.88 $25.19 $24.48 $24.51 $22.40 39,587
2020-04-17 $24.89 $24.90 $24.65 $24.85 $22.71 2,693
2020-04-16 $24.55 $24.71 $24.27 $24.71 $22.58 17,293
2020-04-15 $24.44 $24.53 $24.05 $24.53 $22.41 4,649
2020-04-14 $24.97 $25.02 $24.82 $25.02 $22.86 16,171
2020-04-13 $23.89 $24.75 $23.48 $24.63 $22.51 29,769
2020-04-09 $23.77 $24.66 $23.77 $24.13 $22.05 5,351
2020-04-08 $23.30 $23.45 $23.04 $23.39 $21.37 19,911
2020-04-07 $23.15 $23.84 $23.02 $23.02 $21.04 28,099
2020-04-06 $22.45 $22.79 $22.39 $22.60 $20.65 35,160
2020-04-03 $22.80 $22.81 $21.85 $21.87 $19.98 10,228
2020-04-02 $22.53 $23.14 $22.15 $22.41 $20.48 29,782
2020-04-01 $22.74 $22.82 $22.20 $22.30 $20.38 4,109
2020-03-31 $22.63 $23.50 $22.59 $23.08 $21.09 66,034
2020-03-30 $22.68 $22.79 $22.24 $22.38 $20.45 119,181
2020-03-27 $22.54 $22.94 $22.22 $22.23 $20.31 17,995
2020-03-26 $23.43 $24.06 $22.80 $23.61 $21.57 85,732
2020-03-25 $22.25 $22.65 $22.05 $22.64 $20.69 25,565
2020-03-24 $22.87 $22.87 $20.73 $21.26 $19.43 162,903
2020-03-23 $21.88 $21.88 $21.14 $21.14 $19.32 41,921
2020-03-20 $23.13 $23.13 $21.63 $21.72 $19.85 22,297
2020-03-19 $21.73 $22.79 $21.21 $22.19 $20.28 11,370
2020-03-18 $22.64 $23.40 $21.51 $21.51 $19.66 29,179
2020-03-17 $23.81 $24.69 $23.73 $24.28 $22.19 15,957
2020-03-16 $22.42 $24.43 $22.42 $23.11 $21.12 50,710
2020-03-13 $25.78 $25.78 $24.55 $25.50 $23.30 146,628
2020-03-12 $25.72 $26.60 $24.57 $24.85 $22.71 194,209
2020-03-11 $29.59 $29.75 $28.15 $28.19 $25.76 50,765
2020-03-10 $29.68 $30.08 $29.24 $30.03 $27.44 22,391
2020-03-09 $29.05 $29.85 $28.81 $28.85 $26.36 20,014
2020-03-06 $31.83 $31.85 $30.72 $30.94 $28.27 19,140
2020-03-05 $32.32 $32.38 $31.88 $31.93 $29.18 4,132
2020-03-04 $32.27 $32.60 $32.04 $32.59 $29.78 11,901
2020-03-03 $31.97 $32.43 $31.64 $31.69 $28.96 125,610
2020-03-02 $31.34 $31.90 $31.04 $31.89 $29.14 12,092
2020-02-28 $30.78 $31.24 $30.50 $31.24 $28.55 179,337
2020-02-27 $32.57 $32.61 $31.46 $31.51 $28.79 201,476
2020-02-26 $32.85 $33.12 $32.84 $32.85 $30.02 53,446
2020-02-25 $33.92 $33.95 $32.95 $32.99 $30.15 33,960
2020-02-24 $33.98 $34.08 $33.66 $33.97 $31.04 47,980
2020-02-21 $34.58 $34.65 $34.51 $34.57 $31.59 4,944
2020-02-20 $34.70 $34.70 $34.51 $34.58 $31.60 3,606
2020-02-19 $34.46 $34.68 $34.46 $34.61 $31.63 10,393
2020-02-18 $34.24 $34.33 $34.15 $34.30 $31.34 7,458
2020-02-14 $34.56 $34.57 $34.39 $34.57 $31.59 6,135
2020-02-13 $34.30 $34.73 $34.30 $34.67 $31.68 13,178
2020-02-12 $34.65 $34.84 $34.65 $34.78 $31.78 9,257
2020-02-11 $34.49 $34.77 $34.46 $34.55 $31.57 24,224
2020-02-10 $34.41 $34.57 $34.31 $34.31 $31.35 148,113
2020-02-07 $34.78 $34.78 $34.47 $34.50 $31.53 21,403
2020-02-06 $35.47 $35.51 $34.66 $35.00 $31.98 34,584
2020-02-05 $35.21 $35.57 $35.21 $35.40 $32.35 31,247
2020-02-04 $34.45 $35.19 $34.45 $35.12 $32.09 28,407
2020-02-03 $34.36 $34.55 $34.10 $34.27 $31.32 138,194
2020-01-31 $34.85 $34.85 $34.43 $34.44 $31.47 23,184
2020-01-30 $35.22 $35.22 $34.72 $34.85 $31.85 21,454
2020-01-29 $35.42 $35.50 $35.11 $35.22 $32.18 38,628
2020-01-28 $35.55 $35.65 $35.43 $35.54 $32.48 24,855
2020-01-27 $35.76 $36.07 $35.52 $35.65 $32.58 26,823
2020-01-24 $36.97 $36.97 $36.45 $36.52 $33.37 10,723
2020-01-23 $36.67 $36.83 $36.55 $36.83 $33.65 85,144
2020-01-22 $36.94 $37.03 $36.86 $36.93 $33.75 40,027
2020-01-21 $36.81 $36.85 $36.68 $36.71 $33.54 27,922
2020-01-17 $36.77 $36.95 $36.68 $36.91 $33.73 44,526
2020-01-16 $36.66 $36.83 $36.66 $36.77 $33.60 27,194
2020-01-15 $36.63 $36.71 $36.56 $36.66 $33.50 25,294
2020-01-14 $36.38 $36.72 $36.38 $36.64 $33.48 33,962
2020-01-13 $36.78 $36.78 $36.37 $36.53 $33.38 47,426
2020-01-10 $36.98 $36.98 $36.51 $36.60 $33.44 52,746
2020-01-09 $36.61 $36.74 $36.48 $36.57 $33.42 40,045
2020-01-08 $36.82 $36.91 $36.62 $36.70 $33.54 35,311
2020-01-07 $37.16 $37.16 $36.76 $36.83 $33.65 16,409
2020-01-06 $36.81 $37.01 $36.81 $36.98 $33.79 10,632
2020-01-03 $37.36 $37.36 $36.88 $36.94 $33.75 15,365
2020-01-02 $36.96 $37.33 $36.96 $37.24 $34.03 53,515
2019-12-31 $36.83 $37.14 $36.83 $37.05 $33.86 16,097
2019-12-30 $36.91 $37.13 $36.91 $37.02 $33.83 15,275
2019-12-27 $36.92 $37.18 $36.92 $36.97 $33.78 14,736
2019-12-26 $36.41 $37.07 $36.41 $37.03 $33.84 39,732
2019-12-24 $36.54 $36.73 $36.49 $36.59 $33.44 6,204
2019-12-23 $36.21 $36.41 $36.16 $36.39 $33.25 13,083
2019-12-20 $35.85 $36.30 $35.56 $36.30 $33.17 780,444
2019-12-19 $35.31 $35.63 $35.31 $35.55 $32.48 1,994
2019-12-18 $35.07 $35.25 $35.07 $35.23 $32.19 2,904
2019-12-17 $34.94 $35.03 $34.93 $34.94 $31.93 9,198
2019-12-16 $35.03 $35.03 $34.80 $34.85 $31.85 17,985
2019-12-13 $34.80 $35.31 $34.80 $35.20 $31.87 21,430
2019-12-12 $34.85 $35.07 $34.82 $34.92 $31.61 17,410
2019-12-11 $34.31 $34.81 $34.31 $34.77 $31.48 27,577
2019-12-10 $34.43 $34.50 $34.35 $34.43 $31.17 10,277
2019-12-09 $34.50 $34.59 $34.41 $34.46 $31.20 16,942
2019-12-06 $34.69 $34.69 $34.37 $34.42 $31.16 3,944
2019-12-05 $34.24 $34.46 $34.24 $34.40 $31.14 17,681
2019-12-04 $34.17 $34.37 $34.17 $34.21 $30.97 5,796
2019-12-03 $34.41 $34.41 $34.15 $34.15 $30.92 9,740
2019-12-02 $34.30 $34.58 $34.30 $34.46 $31.20 9,320
2019-11-29 $34.17 $34.41 $34.17 $34.35 $31.10 13,394
2019-11-27 $34.25 $34.50 $34.10 $34.33 $31.08 72,469
2019-11-26 $34.45 $34.53 $34.40 $34.45 $31.19 7,178
2019-11-25 $34.45 $34.61 $34.45 $34.55 $31.28 9,125
2019-11-22 $34.59 $34.64 $34.46 $34.47 $31.21 17,491
2019-11-21 $34.54 $34.64 $34.43 $34.57 $31.30 6,951
2019-11-20 $34.39 $34.73 $34.39 $34.59 $31.32 8,122
2019-11-19 $34.90 $34.90 $34.60 $34.72 $31.43 7,053
2019-11-18 $34.72 $34.86 $34.65 $34.86 $31.56 7,148
2019-11-15 $34.08 $34.66 $34.08 $34.63 $31.35 7,405
2019-11-14 $34.14 $34.30 $34.13 $34.19 $30.95 43,357
2019-11-13 $34.30 $34.50 $34.26 $34.32 $31.07 49,952
2019-11-12 $34.65 $34.76 $34.41 $34.41 $31.15 47,971
2019-11-11 $34.82 $34.87 $34.70 $34.73 $31.44 99,776
2019-11-08 $35.36 $35.59 $34.81 $34.85 $31.55 25,493
2019-11-07 $35.80 $35.80 $35.38 $35.51 $32.15 475,027
2019-11-06 $35.58 $35.59 $35.25 $35.42 $32.07 38,894
2019-11-05 $35.73 $35.76 $35.46 $35.56 $32.19 31,061
2019-11-04 $35.89 $36.16 $35.76 $35.88 $32.48 28,529
2019-11-01 $35.69 $36.07 $35.69 $36.07 $32.66 10,416
2019-10-31 $35.18 $35.39 $35.08 $35.36 $32.01 6,132
2019-10-30 $35.13 $35.17 $34.84 $35.13 $31.80 7,794
2019-10-29 $35.04 $35.25 $35.02 $35.25 $31.91 9,082
2019-10-28 $35.09 $35.24 $35.07 $35.14 $31.81 17,412
2019-10-25 $35.09 $35.16 $34.88 $35.03 $31.71 8,337
2019-10-24 $34.90 $34.94 $34.72 $34.85 $31.55 15,080
2019-10-23 $34.59 $34.82 $34.59 $34.82 $31.52 9,665
2019-10-22 $34.42 $34.60 $34.35 $34.59 $31.32 91,445
2019-10-21 $34.46 $34.75 $34.34 $34.43 $31.17 28,130
2019-10-18 $34.56 $34.77 $34.56 $34.57 $31.30 13,141
2019-10-17 $34.82 $34.93 $34.27 $34.33 $31.08 697,750
2019-10-16 $34.59 $34.70 $34.47 $34.70 $31.41 11,876
2019-10-15 $34.72 $34.76 $34.61 $34.62 $31.34 8,153
2019-10-14 $34.54 $34.83 $34.54 $34.67 $31.39 3,589
2019-10-11 $34.14 $34.69 $34.12 $34.67 $31.39 328,503
2019-10-10 $33.78 $34.06 $33.76 $33.92 $30.71 19,459
2019-10-09 $34.16 $34.16 $33.64 $33.69 $30.50 56,934
2019-10-08 $33.99 $34.13 $33.96 $34.03 $30.81 19,207
2019-10-07 $34.29 $34.40 $34.06 $34.07 $30.84 142,965
2019-10-04 $33.90 $34.36 $33.85 $34.34 $31.09 72,694
2019-10-03 $33.72 $34.07 $33.72 $34.00 $30.78 36,276
2019-10-02 $33.89 $33.90 $33.74 $33.79 $30.59 20,184
2019-10-01 $34.78 $34.85 $33.95 $33.98 $30.76 105,323
2019-09-30 $34.54 $35.13 $34.54 $35.06 $31.74 29,182
2019-09-27 $34.70 $35.06 $34.70 $35.01 $31.70 12,844
2019-09-26 $34.66 $35.02 $34.54 $34.93 $31.62 733,576
2019-09-25 $34.58 $34.61 $34.46 $34.59 $31.32 22,605
2019-09-24 $34.52 $34.68 $34.51 $34.51 $31.24 10,554
2019-09-23 $34.62 $34.68 $34.53 $34.62 $31.34 10,325
2019-09-20 $34.69 $34.72 $34.54 $34.61 $31.33 7,557
2019-09-19 $34.58 $34.78 $34.57 $34.57 $31.30 6,673
2019-09-18 $34.80 $34.94 $34.58 $34.58 $31.31 8,512
2019-09-17 $34.78 $34.92 $34.72 $34.86 $31.56 6,810
2019-09-16 $35.08 $35.08 $34.83 $34.95 $31.64 39,883
2019-09-13 $34.56 $35.10 $34.56 $35.07 $31.75 59,283
2019-09-12 $34.51 $34.72 $34.51 $34.69 $31.41 26,903
2019-09-11 $34.25 $34.50 $34.25 $34.50 $31.23 43,751
2019-09-10 $34.10 $34.24 $34.04 $34.16 $30.93 24,994
2019-09-09 $34.59 $34.59 $34.04 $34.06 $30.84 158,543
2019-09-06 $34.46 $34.77 $34.45 $34.45 $31.19 90,152
2019-09-05 $34.29 $34.53 $34.15 $34.47 $31.21 60,574
2019-09-04 $34.09 $34.18 $33.95 $34.15 $30.92 43,172
2019-09-03 $33.79 $33.94 $33.73 $33.81 $30.61 45,302
2019-08-30 $33.70 $33.87 $33.65 $33.86 $30.65 25,209
2019-08-29 $33.63 $33.69 $33.46 $33.54 $30.36 24,969
2019-08-28 $33.18 $33.49 $33.17 $33.47 $30.30 36,052
2019-08-27 $33.07 $33.33 $33.07 $33.14 $30.00 27,913
2019-08-26 $33.25 $33.25 $32.75 $32.84 $29.73 16,243
2019-08-23 $33.14 $33.46 $32.99 $33.08 $29.95 9,732
2019-08-22 $33.42 $33.42 $33.12 $33.13 $29.99 17,094
2019-08-21 $33.44 $33.47 $33.25 $33.25 $30.10 22,326
2019-08-20 $33.46 $33.47 $33.34 $33.35 $30.19 12,773
2019-08-19 $33.40 $33.55 $33.31 $33.31 $30.16 14,510
2019-08-16 $33.33 $33.47 $33.24 $33.33 $30.17 36,632
2019-08-15 $33.03 $33.31 $33.03 $33.16 $30.02 25,050
2019-08-14 $33.49 $33.82 $33.07 $33.07 $29.94 60,218
2019-08-13 $33.73 $34.05 $33.58 $33.83 $30.63 53,272
2019-08-12 $33.85 $34.24 $33.61 $33.85 $30.65 67,688
2019-08-09 $34.89 $34.89 $34.22 $34.22 $30.98 55,337
2019-08-08 $34.26 $35.03 $34.26 $34.89 $31.59 92,872
2019-08-07 $33.92 $34.61 $33.83 $34.51 $31.24 152,685
2019-08-06 $34.30 $34.58 $33.99 $34.19 $30.95 60,174
2019-08-05 $34.86 $34.86 $34.08 $34.13 $30.90 83,507
2019-08-02 $35.11 $35.38 $34.85 $34.87 $31.57 71,261
2019-08-01 $35.78 $35.95 $35.40 $35.44 $32.08 61,022
2019-07-31 $36.57 $36.65 $35.85 $35.87 $32.47 32,812
2019-07-30 $36.76 $37.01 $36.60 $36.60 $33.13 28,959
2019-07-29 $37.20 $37.20 $36.87 $37.03 $33.52 26,557
2019-07-26 $37.68 $37.69 $37.24 $37.27 $33.74 17,176
2019-07-25 $37.80 $37.80 $37.48 $37.60 $34.04 28,236
2019-07-24 $37.41 $37.82 $37.41 $37.82 $34.24 56,964
2019-07-23 $37.78 $37.82 $37.46 $37.54 $33.99 14,772
2019-07-22 $37.81 $37.93 $37.65 $37.75 $34.18 92,588
2019-07-19 $38.02 $38.18 $37.76 $37.80 $34.22 44,919
2019-07-18 $37.88 $38.02 $37.58 $37.92 $34.33 98,777
2019-07-17 $37.73 $37.82 $37.57 $37.75 $34.18 143,900
2019-07-16 $37.44 $37.73 $37.37 $37.62 $34.06 73,181
2019-07-15 $37.73 $37.73 $37.35 $37.42 $33.88 44,458
2019-07-12 $37.52 $37.63 $37.27 $37.53 $33.98 102,153
2019-07-11 $37.45 $37.45 $37.21 $37.34 $33.80 114,354
2019-07-10 $37.26 $37.54 $37.26 $37.38 $33.84 100,009
2019-07-09 $37.25 $37.25 $36.92 $37.15 $33.63 70,003
2019-07-08 $37.32 $37.50 $37.20 $37.28 $33.75 165,490
2019-07-05 $37.30 $37.46 $37.00 $37.37 $33.83 76,611
2019-07-03 $37.35 $37.35 $37.12 $37.23 $33.71 16,667
2019-07-02 $37.22 $37.23 $36.92 $37.21 $33.69 21,701
2019-07-01 $37.10 $37.40 $36.91 $37.07 $33.56 29,008
2019-06-28 $37.31 $37.31 $36.86 $37.04 $33.53 45,741
2019-06-27 $37.20 $37.20 $36.92 $37.04 $33.53 11,560
2019-06-26 $36.72 $37.02 $36.45 $37.01 $33.51 144,121
2019-06-25 $37.11 $37.33 $36.67 $36.71 $33.23 177,795
2019-06-24 $37.00 $37.11 $36.83 $37.11 $33.60 25,634
2019-06-21 $36.70 $36.97 $36.60 $36.81 $33.33 88,800
2019-06-20 $36.43 $36.75 $36.43 $36.69 $33.22 28,859
2019-06-19 $35.88 $35.99 $35.73 $35.87 $32.47 20,561
2019-06-18 $35.96 $36.02 $35.80 $35.91 $32.51 52,024
2019-06-17 $36.02 $36.02 $35.50 $35.59 $32.22 22,617
2019-06-14 $36.51 $36.56 $36.35 $36.41 $32.36 61,976
2019-06-13 $36.41 $36.56 $36.37 $36.46 $32.40 35,288
2019-06-12 $36.63 $36.71 $36.47 $36.47 $32.41 136,854
2019-06-11 $36.65 $36.88 $36.51 $36.62 $32.54 94,772
2019-06-10 $36.61 $36.61 $36.27 $36.39 $32.34 49,039
2019-06-07 $36.06 $36.73 $35.98 $36.51 $32.45 228,938
2019-06-06 $35.79 $35.95 $35.72 $35.81 $31.82 123,290
2019-06-05 $35.41 $35.73 $35.41 $35.64 $31.67 97,463
2019-06-04 $35.38 $35.52 $35.25 $35.44 $31.50 53,717
2019-06-03 $35.32 $35.42 $35.16 $35.37 $31.43 70,157
2019-05-31 $34.82 $35.09 $34.82 $35.01 $31.11 111,918
2019-05-30 $34.69 $34.97 $34.69 $34.91 $31.02 15,361
2019-05-29 $34.59 $34.78 $34.57 $34.78 $30.91 60,285
2019-05-28 $34.95 $34.95 $34.63 $34.72 $30.86 27,750
2019-05-24 $34.97 $35.08 $34.87 $34.94 $31.05 25,057
2019-05-23 $34.98 $35.12 $34.86 $34.96 $31.07 18,386
2019-05-22 $35.77 $35.77 $35.21 $35.29 $31.36 60,451
2019-05-21 $35.56 $35.92 $35.42 $35.85 $31.86 199,436
2019-05-20 $35.48 $35.76 $35.48 $35.51 $31.56 30,888
2019-05-17 $35.49 $35.74 $35.42 $35.66 $31.69 51,035
2019-05-16 $35.91 $36.01 $35.79 $35.84 $31.85 40,932
2019-05-15 $35.83 $36.08 $35.83 $35.96 $31.96 28,317
2019-05-14 $36.09 $36.45 $36.01 $36.06 $32.05 38,110
2019-05-13 $36.03 $36.45 $36.03 $36.10 $32.08 29,783
2019-05-10 $37.08 $37.08 $36.54 $36.57 $32.50 131,552
2019-05-09 $36.98 $37.12 $36.64 $37.09 $32.96 147,892
2019-05-08 $37.68 $37.75 $37.19 $37.28 $33.13 64,660
2019-05-07 $37.37 $37.82 $37.37 $37.76 $33.56 287,493
2019-05-06 $37.57 $37.87 $37.56 $37.81 $33.60 115,960
2019-05-03 $37.60 $37.95 $37.60 $37.84 $33.63 32,562
2019-05-02 $37.44 $37.67 $37.42 $37.59 $33.41 286,545
2019-05-01 $38.12 $38.17 $37.53 $37.54 $33.36 281,605
2019-04-30 $37.78 $38.26 $37.78 $38.13 $33.89 68,969
2019-04-29 $37.88 $38.04 $37.82 $37.88 $33.66 62,098
2019-04-26 $37.51 $38.01 $37.36 $38.00 $33.77 35,334
2019-04-25 $37.48 $37.56 $37.20 $37.36 $33.20 41,181
2019-04-24 $37.92 $37.97 $37.58 $37.64 $33.45 50,642
2019-04-23 $38.29 $38.33 $38.05 $38.07 $33.83 93,168
2019-04-22 $38.30 $38.45 $38.25 $38.32 $34.06 27,694
2019-04-18 $38.88 $38.88 $38.28 $38.54 $34.25 47,408
2019-04-17 $39.17 $39.21 $38.75 $38.88 $34.55 11,031
2019-04-16 $39.03 $39.09 $38.91 $39.09 $34.74 8,520
2019-04-15 $39.17 $39.23 $39.04 $39.05 $34.70 26,361
2019-04-12 $39.11 $39.36 $39.11 $39.30 $34.93 59,786
2019-04-11 $39.32 $39.45 $38.92 $38.94 $34.61 44,628
2019-04-10 $39.78 $39.80 $39.47 $39.50 $35.10 52,126
2019-04-09 $40.09 $40.09 $39.69 $39.78 $35.35 144,027
2019-04-08 $39.83 $40.11 $39.79 $40.04 $35.58 73,458
2019-04-05 $39.96 $39.98 $39.64 $39.64 $35.23 297,241
2019-04-04 $39.56 $39.89 $39.50 $39.85 $35.41 90,934
2019-04-03 $39.68 $39.68 $39.49 $39.58 $35.17 30,695
2019-04-02 $39.43 $39.53 $39.19 $39.47 $35.08 107,165
2019-04-01 $39.74 $39.85 $39.36 $39.44 $35.05 188,089
2019-03-29 $39.39 $39.40 $39.13 $39.29 $34.92 145,818
2019-03-28 $39.17 $39.48 $39.00 $39.03 $34.69 75,202
2019-03-27 $39.31 $39.39 $39.00 $39.13 $34.78 78,456
2019-03-26 $39.21 $39.40 $39.18 $39.36 $34.98 64,327
2019-03-25 $39.09 $39.43 $39.01 $39.08 $34.73 123,990
2019-03-22 $39.44 $39.62 $39.21 $39.23 $34.86 29,549
2019-03-21 $39.78 $39.78 $39.58 $39.73 $35.31 42,681
2019-03-20 $39.46 $39.76 $39.20 $39.68 $35.26 98,897
2019-03-19 $39.58 $39.82 $39.52 $39.55 $35.15 101,839
2019-03-18 $39.50 $39.58 $39.35 $39.42 $35.03 78,702
2019-03-15 $39.15 $39.44 $38.97 $39.43 $35.04 289,234
2019-03-14 $39.14 $39.14 $38.88 $38.96 $34.62 49,137
2019-03-13 $39.14 $39.31 $39.11 $39.22 $34.86 139,035
2019-03-12 $38.77 $39.00 $38.77 $38.98 $34.64 50,591
2019-03-11 $38.50 $38.82 $38.39 $38.70 $34.39 252,331
2019-03-08 $38.26 $38.58 $38.18 $38.49 $34.21 110,396
2019-03-07 $38.47 $38.53 $38.17 $38.35 $34.08 317,392
2019-03-06 $38.79 $38.79 $38.32 $38.46 $34.18 73,031
2019-03-05 $38.72 $38.72 $38.51 $38.59 $34.30 18,934
2019-03-04 $38.51 $38.87 $38.29 $38.75 $34.44 70,801
2019-03-01 $38.52 $38.61 $38.24 $38.29 $34.03 109,242
2019-02-28 $38.61 $38.71 $38.48 $38.70 $34.39 124,904
2019-02-27 $38.53 $38.73 $38.53 $38.60 $34.30 16,603
2019-02-26 $38.50 $38.59 $38.38 $38.53 $34.24 8,906
2019-02-25 $38.92 $38.92 $38.58 $38.58 $34.29 10,408
2019-02-22 $38.20 $38.74 $38.20 $38.71 $34.40 16,351
2019-02-21 $38.81 $38.81 $38.19 $38.29 $34.03 24,562
2019-02-20 $38.64 $38.87 $37.85 $38.71 $34.40 199,329
2019-02-19 $38.06 $38.62 $37.99 $38.53 $34.24 66,269
2019-02-15 $37.88 $38.05 $37.88 $37.97 $33.74 40,577
2019-02-14 $37.48 $37.79 $37.43 $37.70 $33.50 19,259
2019-02-13 $37.57 $37.75 $37.49 $37.68 $33.49 43,116
2019-02-12 $37.70 $37.73 $37.49 $37.54 $33.36 9,011
2019-02-11 $38.04 $38.04 $37.47 $37.55 $33.37 46,184
2019-02-08 $37.87 $38.00 $37.75 $37.94 $33.72 20,491
2019-02-07 $37.92 $38.06 $37.70 $37.83 $33.62 267,138
2019-02-06 $37.95 $38.55 $37.95 $38.21 $33.96 14,796
2019-02-05 $38.42 $38.42 $38.15 $38.26 $34.00 4,550
2019-02-04 $37.78 $38.13 $37.78 $38.13 $33.89 14,368
2019-02-01 $37.89 $38.05 $37.67 $37.98 $33.75 29,585
2019-01-31 $37.31 $37.80 $37.31 $37.76 $33.56 43,490
2019-01-30 $37.24 $37.41 $37.10 $37.20 $33.06 38,904
2019-01-29 $36.89 $37.08 $36.89 $37.08 $32.95 11,612
2019-01-28 $36.37 $36.84 $36.37 $36.69 $32.61 22,017
2019-01-25 $36.83 $36.90 $36.77 $36.90 $32.79 7,348
2019-01-24 $36.28 $36.38 $36.22 $36.36 $32.31 7,910
2019-01-23 $36.29 $36.47 $36.23 $36.25 $32.22 8,784
2019-01-22 $36.33 $36.43 $36.13 $36.20 $32.17 23,246
2019-01-18 $36.77 $36.77 $36.39 $36.60 $32.53 56,930
2019-01-17 $36.48 $36.75 $36.32 $36.65 $32.57 30,867
2019-01-16 $36.12 $36.54 $36.07 $36.54 $32.47 10,927
2019-01-15 $36.90 $37.09 $36.16 $36.23 $32.20 20,977
2019-01-14 $36.45 $36.68 $36.27 $36.67 $32.59 54,767
2019-01-11 $36.55 $36.55 $36.43 $36.45 $32.39 14,895
2019-01-10 $36.25 $36.56 $36.25 $36.51 $32.45 18,071
2019-01-09 $36.28 $36.54 $36.28 $36.35 $32.30 25,512
2019-01-08 $36.39 $36.39 $36.02 $36.12 $32.10 22,025
2019-01-07 $36.04 $36.31 $36.04 $36.13 $32.11 18,505
2019-01-04 $35.66 $36.23 $35.62 $36.14 $32.12 61,832
2019-01-03 $35.50 $35.61 $35.21 $35.59 $31.63 26,774
2019-01-02 $35.33 $35.77 $35.23 $35.70 $31.73 74,840
2018-12-31 $35.56 $35.56 $35.17 $35.50 $31.55 9,775
2018-12-28 $35.54 $35.54 $35.14 $35.19 $31.27 43,662
2018-12-27 $35.11 $35.28 $34.79 $35.22 $31.30 42,790
2018-12-26 $35.02 $35.33 $34.75 $35.32 $31.39 24,876
2018-12-24 $35.37 $35.37 $34.82 $34.92 $31.03 7,947
2018-12-21 $34.94 $35.10 $34.77 $34.81 $30.94 20,431
2018-12-20 $35.27 $35.42 $35.01 $35.03 $31.13 34,527
2018-12-19 $35.62 $35.71 $34.80 $34.87 $30.99 32,227
2018-12-18 $35.43 $35.60 $35.28 $35.38 $31.44 21,723
2018-12-17 $35.54 $35.76 $35.38 $35.54 $31.44 10,478
2018-12-14 $35.20 $35.64 $35.20 $35.35 $31.28 28,600
2018-12-13 $35.83 $35.83 $35.63 $35.71 $31.59 19,425
2018-12-12 $35.88 $35.88 $35.60 $35.65 $31.54 39,887
2018-12-11 $35.25 $35.57 $35.25 $35.44 $31.36 24,917
2018-12-10 $35.44 $35.69 $35.21 $35.25 $31.19 87,659
2018-12-07 $35.85 $35.86 $35.56 $35.56 $31.46 109,144
2018-12-06 $35.48 $35.64 $35.10 $35.61 $31.51 53,772
2018-12-04 $35.96 $36.05 $35.65 $35.86 $31.73 52,527
2018-12-03 $35.74 $36.12 $35.69 $35.87 $31.74 80,252
2018-11-30 $35.24 $35.32 $35.13 $35.29 $31.22 19,600
2018-11-29 $35.50 $35.57 $35.32 $35.39 $31.31 121,990
2018-11-28 $34.92 $35.53 $34.83 $35.39 $31.31 18,331
2018-11-27 $34.80 $34.93 $34.72 $34.80 $30.79 6,909
2018-11-26 $35.27 $35.27 $34.79 $34.86 $30.84 22,337
2018-11-23 $35.46 $35.46 $34.58 $34.73 $30.73 18,848
2018-11-21 $35.57 $35.57 $35.27 $35.45 $31.36 17,848
2018-11-20 $35.61 $35.70 $35.09 $35.10 $31.05 16,852
2018-11-19 $36.06 $36.06 $35.81 $35.95 $31.81 22,702
2018-11-16 $35.50 $36.06 $35.47 $36.05 $31.90 39,522
2018-11-15 $34.80 $35.66 $34.80 $35.64 $31.53 10,286
2018-11-14 $34.75 $35.03 $34.75 $34.87 $30.85 33,263
2018-11-13 $34.74 $35.03 $34.65 $34.65 $30.66 20,639
2018-11-12 $34.97 $35.14 $34.73 $34.73 $30.73 8,856
2018-11-09 $35.29 $35.41 $35.17 $35.35 $31.28 28,483
2018-11-08 $35.75 $35.97 $35.58 $35.70 $31.59 27,884
2018-11-07 $36.01 $36.15 $35.87 $36.10 $31.94 136,170
2018-11-06 $35.71 $35.76 $35.56 $35.70 $31.59 17,871
2018-11-05 $35.34 $35.85 $35.34 $35.77 $31.65 67,934
2018-11-02 $36.01 $36.01 $35.29 $35.61 $31.51 67,883
2018-11-01 $35.37 $35.91 $35.23 $35.64 $31.53 254,062
2018-10-31 $34.60 $34.94 $34.60 $34.85 $30.83 75,563
2018-10-30 $34.47 $34.76 $34.43 $34.59 $30.60 104,545
2018-10-29 $34.60 $34.86 $34.43 $34.49 $30.52 31,115
2018-10-26 $34.19 $34.71 $34.19 $34.62 $30.63 31,828
2018-10-25 $34.73 $35.00 $34.73 $34.77 $30.76 39,363
2018-10-24 $35.09 $35.27 $34.82 $34.86 $30.84 53,635
2018-10-23 $35.11 $35.47 $35.00 $35.15 $31.10 51,328
2018-10-22 $36.05 $36.22 $35.58 $35.60 $31.50 33,474
2018-10-19 $36.37 $36.37 $35.74 $35.79 $31.67 20,272
2018-10-18 $36.34 $36.42 $36.00 $36.03 $31.88 15,504
2018-10-17 $36.73 $36.82 $36.51 $36.54 $32.33 24,266
2018-10-16 $36.87 $36.91 $36.68 $36.74 $32.51 42,652
2018-10-15 $36.61 $36.78 $36.43 $36.56 $32.35 38,199
2018-10-12 $36.99 $37.02 $36.31 $36.46 $32.26 41,997
2018-10-11 $35.92 $36.62 $35.92 $36.53 $32.32 13,629
2018-10-10 $36.49 $36.49 $36.07 $36.07 $31.91 85,333
2018-10-09 $36.22 $36.96 $36.20 $36.78 $32.54 205,812
2018-10-08 $36.53 $36.53 $36.13 $36.42 $32.22 11,917
2018-10-05 $36.38 $36.83 $36.30 $36.55 $32.34 275,063
2018-10-04 $36.72 $37.19 $36.44 $36.55 $32.34 26,399
2018-10-03 $37.14 $37.50 $36.88 $36.89 $32.64 76,496
2018-10-02 $36.95 $37.31 $36.95 $37.25 $32.96 54,617
2018-10-01 $36.88 $37.18 $36.88 $37.10 $32.82 15,218
2018-09-28 $36.81 $37.13 $36.81 $36.92 $32.66 22,049
2018-09-27 $36.96 $37.04 $36.85 $36.93 $32.67 16,854
2018-09-26 $37.12 $37.45 $36.99 $37.11 $32.83 82,305
2018-09-25 $37.03 $37.15 $37.03 $37.13 $32.85 47,319
2018-09-24 $36.98 $37.31 $36.94 $36.97 $32.71 32,149
2018-09-21 $37.05 $37.31 $36.95 $37.14 $32.86 110,919
2018-09-20 $36.63 $37.06 $36.59 $36.96 $32.70 25,675
2018-09-19 $36.07 $36.40 $35.76 $36.33 $32.14 43,953
2018-09-18 $35.39 $35.83 $35.38 $35.74 $31.62 78,979
2018-09-17 $35.05 $35.62 $35.04 $35.32 $31.25 49,505
2018-09-14 $35.54 $35.62 $35.41 $35.54 $31.44 24,010
2018-09-13 $35.65 $35.92 $35.40 $35.48 $31.39 63,013
2018-09-12 $34.97 $35.55 $34.97 $35.39 $31.31 129,056
2018-09-11 $34.91 $35.02 $34.69 $34.94 $30.91 59,339
2018-09-10 $35.51 $35.51 $35.04 $35.09 $31.05 51,039
2018-09-07 $35.35 $35.46 $35.14 $35.41 $31.33 30,226
2018-09-06 $35.85 $36.05 $35.45 $35.45 $31.36 109,608
2018-09-05 $35.76 $36.03 $35.66 $36.03 $31.88 194,721
2018-09-04 $36.44 $36.59 $36.05 $36.07 $31.91 327,991
2018-08-31 $36.96 $37.15 $36.86 $36.96 $32.70 140,258
2018-08-30 $37.69 $37.69 $36.60 $36.83 $32.59 206,906
2018-08-29 $37.67 $38.00 $37.67 $37.94 $33.57 35,273
2018-08-28 $38.14 $38.14 $37.79 $37.93 $33.56 65,948
2018-08-27 $37.99 $38.09 $37.87 $37.99 $33.61 19,008
2018-08-24 $37.48 $37.66 $37.29 $37.65 $33.31 25,525
2018-08-23 $37.36 $37.38 $37.05 $37.10 $32.82 37,021
2018-08-22 $37.37 $37.51 $37.25 $37.49 $33.17 11,201
2018-08-21 $37.42 $37.54 $37.31 $37.31 $33.01 30,367
2018-08-20 $37.28 $37.53 $37.27 $37.36 $33.05 22,801
2018-08-17 $36.74 $37.19 $36.74 $37.17 $32.89 88,562
2018-08-16 $37.25 $37.41 $36.91 $36.97 $32.71 64,826
2018-08-15 $37.65 $37.87 $36.97 $37.05 $32.78 75,629
2018-08-14 $38.52 $38.52 $38.15 $38.23 $33.82 139,152
2018-08-13 $38.80 $38.83 $38.10 $38.12 $33.73 61,614
2018-08-10 $38.69 $39.06 $38.69 $38.79 $34.32 31,558
2018-08-09 $39.37 $39.49 $39.16 $39.37 $34.83 14,607
2018-08-08 $39.52 $39.52 $39.11 $39.16 $34.65 20,317
2018-08-07 $39.37 $39.65 $39.26 $39.32 $34.79 40,003
2018-08-06 $39.60 $39.60 $39.06 $39.14 $34.63 63,207
2018-08-03 $39.78 $39.78 $39.27 $39.65 $35.08 38,316
2018-08-02 $39.78 $39.85 $39.12 $39.14 $34.63 402,167
2018-08-01 $40.66 $40.66 $40.15 $40.23 $35.59 141,077
2018-07-31 $40.54 $40.68 $40.28 $40.62 $35.94 122,947
2018-07-30 $40.51 $40.51 $40.24 $40.36 $35.71 16,253
2018-07-27 $40.48 $40.48 $40.21 $40.30 $35.66 14,045
2018-07-26 $40.25 $40.57 $40.11 $40.11 $35.49 55,395
2018-07-25 $40.32 $40.66 $40.14 $40.66 $35.97 60,835
2018-07-24 $39.78 $40.15 $39.78 $40.06 $35.44 13,489
2018-07-23 $39.07 $39.45 $39.07 $39.42 $34.88 13,456
2018-07-20 $39.38 $39.46 $39.24 $39.39 $34.85 21,558
2018-07-19 $39.10 $39.39 $38.97 $39.12 $34.61 135,108
2018-07-18 $39.23 $39.62 $39.18 $39.59 $35.03 103,949
2018-07-17 $38.45 $39.40 $38.45 $39.39 $34.85 179,664
2018-07-16 $38.65 $38.83 $38.65 $38.80 $34.33 17,739
2018-07-13 $38.43 $38.96 $38.10 $38.94 $34.45 221,590
2018-07-12 $38.80 $38.80 $38.37 $38.71 $34.25 187,274
2018-07-11 $39.03 $39.07 $38.37 $38.41 $33.98 74,110
2018-07-10 $39.68 $39.68 $39.11 $39.30 $34.77 40,898
2018-07-09 $39.33 $39.85 $39.19 $39.81 $35.22 133,130
2018-07-06 $38.49 $39.10 $38.49 $39.02 $34.52 105,411
2018-07-05 $38.88 $38.97 $38.58 $38.62 $34.17 240,564
2018-07-03 $38.81 $39.16 $38.69 $38.79 $34.32 75,266
2018-07-02 $38.77 $38.98 $38.52 $38.84 $34.36 100,767
2018-06-29 $39.28 $39.47 $39.17 $39.25 $34.73 93,647
2018-06-28 $39.06 $39.06 $38.87 $38.88 $34.40 91,315
2018-06-27 $39.27 $39.55 $39.19 $39.25 $34.73 71,460
2018-06-26 $39.50 $39.65 $39.36 $39.59 $35.03 75,317
2018-06-25 $40.09 $40.09 $39.56 $39.69 $35.12 95,719
2018-06-22 $40.30 $40.30 $40.00 $40.05 $35.43 40,166
2018-06-21 $40.01 $40.12 $39.75 $39.79 $35.20 87,105
2018-06-20 $40.68 $40.68 $40.16 $40.21 $35.58 53,293
2018-06-19 $40.40 $40.61 $40.26 $40.42 $35.76 40,871
2018-06-18 $40.81 $41.31 $40.81 $41.22 $36.13 25,655
2018-06-15 $41.82 $41.94 $41.24 $41.36 $36.25 30,764
2018-06-14 $42.31 $42.53 $42.08 $42.08 $36.88 18,789
2018-06-13 $42.72 $42.80 $42.39 $42.45 $37.20 24,262
2018-06-12 $42.60 $42.89 $42.56 $42.78 $37.49 35,442
2018-06-11 $42.67 $42.89 $42.67 $42.75 $37.47 68,806
2018-06-08 $42.98 $42.99 $42.74 $42.86 $37.56 38,219
2018-06-07 $43.06 $43.31 $42.88 $42.94 $37.63 113,417
2018-06-06 $42.90 $43.37 $42.90 $43.29 $37.94 14,914
2018-06-05 $42.62 $42.87 $42.62 $42.80 $37.51 50,823
2018-06-04 $42.55 $42.76 $42.45 $42.68 $37.41 232,810
2018-06-01 $42.12 $42.62 $42.06 $42.54 $37.28 84,922
2018-05-31 $42.39 $42.39 $41.94 $42.14 $36.93 42,548
2018-05-30 $41.58 $42.19 $41.58 $42.18 $36.97 12,396
2018-05-29 $42.13 $42.44 $41.84 $41.93 $36.75 35,659
2018-05-25 $42.44 $42.70 $42.44 $42.59 $37.33 24,589
2018-05-24 $42.32 $42.72 $42.32 $42.70 $37.42 23,106
2018-05-23 $42.44 $42.65 $42.31 $42.54 $37.28 18,086
2018-05-22 $42.96 $43.00 $42.81 $42.85 $37.55 13,566
2018-05-21 $42.72 $42.75 $42.53 $42.65 $37.38 15,723
2018-05-18 $42.52 $42.83 $42.46 $42.52 $37.27 45,979
2018-05-17 $42.50 $42.80 $42.50 $42.80 $37.51 36,251
2018-05-16 $42.89 $43.03 $42.66 $42.74 $37.46 24,898
2018-05-15 $42.65 $42.89 $42.50 $42.62 $37.35 169,932
2018-05-14 $43.55 $43.61 $43.11 $43.17 $37.83 24,511
2018-05-11 $43.61 $43.63 $43.42 $43.51 $38.13 24,301
2018-05-10 $43.20 $43.51 $43.17 $43.49 $38.12 32,879
2018-05-09 $42.98 $42.98 $42.74 $42.93 $37.62 49,912
2018-05-08 $43.02 $43.04 $42.79 $42.81 $37.52 32,407
2018-05-07 $43.15 $43.28 $42.96 $43.17 $37.83 36,883
2018-05-04 $42.75 $43.43 $42.75 $43.20 $37.86 36,934
2018-05-03 $43.58 $43.58 $42.92 $42.99 $37.68 94,167
2018-05-02 $43.50 $43.81 $43.36 $43.54 $38.16 189,056
2018-05-01 $43.91 $43.91 $42.85 $43.34 $37.98 143,861
2018-04-30 $44.09 $44.09 $43.70 $43.76 $38.35 35,887
2018-04-27 $44.12 $44.17 $43.86 $44.00 $38.56 25,005
2018-04-26 $44.10 $44.31 $43.98 $44.28 $38.81 11,942
2018-04-25 $44.28 $44.34 $43.93 $44.00 $38.56 21,363
2018-04-24 $44.67 $44.82 $44.43 $44.45 $38.96 36,430
2018-04-23 $44.73 $44.73 $44.42 $44.44 $38.95 32,150
2018-04-20 $44.74 $44.84 $44.59 $44.84 $39.30 105,475
2018-04-19 $44.67 $44.95 $44.56 $44.95 $39.39 110,779
2018-04-18 $44.45 $44.83 $44.26 $44.67 $39.15 94,856
2018-04-17 $43.54 $44.30 $43.48 $44.27 $38.80 55,078
2018-04-16 $43.29 $43.63 $43.29 $43.59 $38.20 22,306
2018-04-13 $43.43 $43.43 $43.14 $43.30 $37.95 51,587
2018-04-12 $43.88 $43.88 $43.19 $43.53 $38.15 21,165
2018-04-11 $43.33 $43.87 $43.30 $43.81 $38.40 25,804
2018-04-10 $43.11 $43.54 $43.07 $43.43 $38.06 22,533
2018-04-09 $43.22 $43.29 $42.72 $42.72 $37.44 17,379
2018-04-06 $43.00 $43.36 $42.79 $42.98 $37.67 19,438
2018-04-05 $43.29 $43.70 $43.29 $43.42 $38.05 39,591
2018-04-04 $42.13 $43.28 $41.92 $43.27 $37.92 76,138
2018-04-03 $42.50 $42.88 $42.42 $42.83 $37.54 65,113
2018-04-02 $42.57 $42.68 $42.33 $42.48 $37.23 92,307
2018-03-29 $41.81 $42.64 $41.81 $42.57 $37.31 41,394
2018-03-28 $41.82 $41.92 $41.67 $41.72 $36.56 27,370
2018-03-27 $41.94 $42.18 $41.74 $41.89 $36.71 11,276
2018-03-26 $42.49 $42.49 $41.87 $42.18 $36.97 26,755
2018-03-23 $41.60 $41.96 $41.56 $41.75 $36.59 23,443
2018-03-22 $41.65 $42.01 $41.35 $41.57 $36.43 54,650
2018-03-21 $41.46 $42.18 $41.41 $42.12 $36.91 37,840
2018-03-20 $41.26 $41.50 $41.20 $41.36 $36.25 14,401
2018-03-19 $41.22 $41.30 $41.07 $41.25 $36.15 19,602
2018-03-16 $41.39 $41.58 $41.34 $41.34 $36.23 14,733
2018-03-15 $41.72 $41.72 $41.33 $41.33 $36.22 16,485
2018-03-14 $42.14 $42.14 $41.62 $41.65 $36.50 11,095
2018-03-13 $42.27 $42.27 $41.81 $41.91 $36.73 7,458
2018-03-12 $42.19 $42.27 $41.93 $42.01 $36.82 43,023
2018-03-09 $42.03 $42.29 $41.96 $42.09 $36.89 28,651
2018-03-08 $42.23 $42.23 $41.81 $41.89 $36.71 30,239
2018-03-07 $42.43 $42.43 $42.11 $42.26 $37.04 7,595
2018-03-06 $42.55 $42.91 $42.39 $42.60 $37.34 34,923
2018-03-05 $41.71 $42.25 $41.71 $42.25 $37.03 12,344
2018-03-02 $41.70 $42.17 $41.70 $42.14 $36.93 23,714
2018-03-01 $42.18 $42.18 $41.50 $42.10 $36.90 32,074
2018-02-28 $41.89 $42.04 $41.88 $41.92 $36.74 18,341
2018-02-27 $41.93 $42.28 $41.86 $42.15 $36.94 69,958
2018-02-26 $42.06 $42.29 $42.04 $42.28 $37.05 18,416
2018-02-23 $42.08 $42.08 $41.74 $41.90 $36.72 12,692
2018-02-22 $41.66 $41.98 $41.60 $41.81 $36.64 33,364
2018-02-21 $41.78 $41.91 $41.30 $41.39 $36.27 29,632
2018-02-20 $41.58 $41.73 $41.56 $41.65 $36.50 26,395
2018-02-16 $42.07 $42.27 $41.87 $41.97 $36.78 13,132
2018-02-15 $42.62 $42.62 $42.08 $42.37 $37.13 69,752
2018-02-14 $40.69 $42.07 $40.62 $42.04 $36.84 24,332
2018-02-13 $40.59 $40.91 $40.59 $40.91 $35.85 21,989
2018-02-12 $40.53 $40.81 $40.49 $40.49 $35.49 28,357
2018-02-09 $40.44 $40.46 $39.78 $40.23 $35.26 21,883
2018-02-08 $41.20 $41.34 $40.20 $40.20 $35.23 41,381
2018-02-07 $41.36 $41.90 $40.72 $40.81 $35.77 308,633
2018-02-06 $41.43 $41.95 $41.21 $41.89 $36.71 38,617
2018-02-05 $42.07 $42.47 $41.38 $41.74 $36.58 155,527
2018-02-02 $43.16 $43.16 $42.24 $42.24 $37.02 56,561
2018-02-01 $42.87 $43.58 $42.87 $43.58 $38.19 92,801
2018-01-31 $43.96 $43.96 $42.76 $43.26 $37.91 194,104
2018-01-30 $44.03 $44.03 $43.38 $43.40 $38.04 88,061
2018-01-29 $43.91 $44.38 $43.91 $44.13 $38.68 30,428
2018-01-26 $44.23 $44.34 $43.95 $44.31 $38.83 33,263
2018-01-25 $44.24 $44.42 $43.98 $44.01 $38.57 39,708
2018-01-24 $43.73 $44.30 $43.57 $44.17 $38.71 20,449
2018-01-23 $43.36 $43.53 $43.19 $43.39 $38.03 51,906
2018-01-22 $43.49 $43.57 $43.28 $43.57 $38.19 21,456
2018-01-19 $43.47 $43.65 $43.39 $43.49 $38.12 43,851
2018-01-18 $43.11 $43.50 $42.98 $43.46 $38.09 274,511
2018-01-17 $43.08 $43.27 $42.99 $43.06 $37.74 65,986
2018-01-16 $43.17 $43.28 $42.89 $43.12 $37.79 110,558
2018-01-12 $42.61 $43.00 $42.57 $42.98 $37.67 19,140
2018-01-11 $42.31 $42.59 $42.31 $42.59 $37.33 212,075
2018-01-10 $42.14 $42.47 $42.14 $42.30 $37.07 22,942
2018-01-09 $42.35 $42.35 $41.98 $42.03 $36.84 118,678
2018-01-08 $42.67 $42.67 $42.21 $42.24 $37.02 71,294
2018-01-05 $42.45 $42.73 $42.38 $42.70 $37.42 53,131
2018-01-04 $42.32 $42.49 $42.11 $42.27 $37.05 397,703
2018-01-03 $41.89 $42.32 $41.71 $42.15 $36.94 182,620
2018-01-02 $41.30 $41.82 $41.30 $41.82 $36.65 144,033
2017-12-29 $40.87 $41.13 $40.86 $40.98 $35.92 48,670
2017-12-28 $40.66 $40.85 $40.58 $40.85 $35.80 12,867
2017-12-27 $40.61 $40.62 $40.38 $40.48 $35.48 44,756
2017-12-26 $40.62 $40.73 $40.35 $40.43 $35.43 40,463
2017-12-22 $40.00 $40.86 $39.83 $40.72 $35.69 142,068
2017-12-21 $38.94 $39.55 $38.90 $39.50 $34.62 210,632
2017-12-20 $38.56 $39.02 $38.52 $38.92 $34.11 21,889
2017-12-19 $38.46 $38.64 $38.26 $38.51 $33.75 140,060
2017-12-18 $37.69 $38.98 $37.69 $38.91 $33.45 207,605
2017-12-15 $38.32 $38.52 $37.42 $37.48 $32.22 173,977
2017-12-14 $39.70 $39.70 $38.27 $38.27 $32.90 248,614
2017-12-13 $39.68 $39.92 $39.67 $39.89 $34.30 86,961
2017-12-12 $39.46 $39.89 $39.46 $39.66 $34.10 170,945
2017-12-11 $39.57 $39.68 $39.50 $39.58 $34.03 191,381
2017-12-08 $39.74 $39.74 $39.40 $39.53 $33.99 42,676
2017-12-07 $39.23 $39.57 $39.03 $39.42 $33.89 137,943
2017-12-06 $39.72 $39.92 $39.43 $39.56 $34.01 158,279
2017-12-05 $40.06 $40.41 $39.83 $39.88 $34.29 364,246
2017-12-04 $41.05 $41.20 $40.15 $40.23 $34.59 307,605
2017-12-01 $40.99 $41.18 $40.92 $41.02 $35.27 106,148
2017-11-30 $40.99 $41.15 $40.94 $41.05 $35.29 108,766
2017-11-29 $41.11 $41.14 $40.92 $41.04 $35.28 25,545
2017-11-28 $41.36 $41.36 $41.13 $41.19 $35.41 28,200
2017-11-27 $41.49 $41.60 $41.32 $41.32 $35.52 25,424
2017-11-24 $41.48 $41.75 $41.39 $41.67 $35.83 15,900
2017-11-22 $41.34 $41.58 $41.31 $41.49 $35.67 38,100
2017-11-21 $41.02 $41.33 $41.02 $41.24 $35.46 34,443
2017-11-20 $40.72 $40.98 $40.72 $40.84 $35.11 35,284
2017-11-17 $40.34 $40.86 $40.34 $40.81 $35.09 44,442
2017-11-16 $40.43 $40.53 $40.22 $40.31 $34.66 37,493
2017-11-15 $40.57 $40.75 $40.21 $40.33 $34.67 152,358
2017-11-14 $41.22 $41.22 $40.66 $40.75 $35.03 47,038
2017-11-13 $41.33 $41.33 $41.00 $41.04 $35.28 66,621
2017-11-10 $41.93 $42.00 $41.28 $41.37 $35.57 89,802
2017-11-09 $42.11 $42.11 $41.69 $41.94 $36.06 72,998
2017-11-08 $42.12 $42.16 $41.92 $42.14 $36.23 124,382
2017-11-07 $42.76 $42.76 $41.90 $42.00 $36.11 56,541
2017-11-06 $42.47 $42.70 $42.33 $42.66 $36.68 106,596
2017-11-03 $42.34 $42.40 $42.05 $42.38 $36.44 133,960
2017-11-02 $42.01 $42.40 $41.76 $42.33 $36.39 110,534
2017-11-01 $41.92 $42.21 $41.90 $42.05 $36.15 201,277
2017-10-31 $41.78 $42.01 $41.55 $41.83 $35.96 209,315
2017-10-30 $41.69 $41.80 $41.65 $41.78 $35.92 41,390
2017-10-27 $41.74 $41.85 $41.57 $41.81 $35.95 17,394
2017-10-26 $42.11 $42.15 $41.90 $41.91 $36.03 40,972
2017-10-25 $42.01 $42.12 $41.72 $42.05 $36.15 56,714
2017-10-24 $41.96 $42.19 $41.71 $42.13 $36.22 75,162
2017-10-23 $41.65 $41.99 $41.51 $41.87 $36.00 59,484
2017-10-20 $41.32 $41.62 $41.32 $41.55 $35.72 47,196
2017-10-19 $41.20 $41.35 $41.09 $41.35 $35.55 23,008
2017-10-18 $41.23 $41.41 $41.18 $41.39 $35.58 26,420
2017-10-17 $41.51 $41.51 $41.09 $41.33 $35.53 81,350
2017-10-16 $41.58 $41.68 $41.37 $41.62 $35.78 47,521
2017-10-13 $41.10 $41.37 $41.10 $41.27 $35.48 56,652
2017-10-12 $40.72 $41.03 $40.71 $41.03 $35.28 67,068
2017-10-11 $40.56 $40.66 $40.39 $40.66 $34.96 20,182
2017-10-10 $40.70 $40.73 $40.50 $40.53 $34.85 26,407
2017-10-09 $40.76 $40.82 $40.59 $40.71 $35.00 71,046
2017-10-06 $41.17 $41.17 $40.73 $40.81 $35.09 62,504
2017-10-05 $40.79 $41.18 $40.79 $41.18 $35.40 58,145
2017-10-04 $40.14 $40.78 $40.14 $40.53 $34.85 320,209
2017-10-03 $39.36 $40.40 $39.36 $40.36 $34.70 230,137
2017-10-02 $38.80 $39.40 $38.80 $39.37 $33.85 111,672
2017-09-29 $38.65 $38.95 $38.65 $38.79 $33.35 22,833
2017-09-28 $38.09 $38.71 $38.09 $38.66 $33.24 25,970
2017-09-27 $38.22 $38.36 $38.00 $38.31 $32.94 30,557
2017-09-26 $38.34 $38.51 $38.25 $38.27 $32.90 24,684
2017-09-25 $38.26 $38.45 $38.18 $38.45 $33.06 9,711
2017-09-22 $38.01 $38.33 $38.01 $38.26 $32.89 20,038
2017-09-21 $38.16 $38.22 $38.07 $38.22 $32.86 13,511
2017-09-20 $38.44 $38.56 $38.17 $38.18 $32.83 10,473
2017-09-19 $38.30 $38.36 $38.00 $38.36 $32.98 8,519
2017-09-18 $38.28 $38.33 $38.17 $38.22 $32.86 29,621
2017-09-15 $38.22 $38.29 $38.07 $38.24 $32.88 26,494
2017-09-14 $38.25 $38.39 $38.12 $38.35 $32.97 22,375
2017-09-13 $38.44 $38.46 $38.28 $38.35 $32.97 33,850
2017-09-12 $38.66 $38.68 $38.51 $38.51 $33.11 23,688
2017-09-11 $38.52 $38.66 $38.49 $38.58 $33.17 20,697
2017-09-08 $38.45 $38.45 $38.08 $38.15 $32.80 41,407
2017-09-07 $38.73 $38.73 $38.32 $38.34 $32.96 43,879
2017-09-06 $38.03 $38.51 $38.03 $38.46 $33.07 76,348
2017-09-05 $38.01 $38.10 $37.75 $37.96 $32.64 132,293
2017-09-01 $37.51 $37.95 $37.51 $37.80 $32.50 101,942
2017-08-31 $37.40 $37.49 $37.17 $37.44 $32.19 89,267
2017-08-30 $37.45 $37.45 $37.16 $37.16 $31.95 8,755
2017-08-29 $37.58 $37.58 $37.21 $37.31 $32.08 17,185
2017-08-28 $37.21 $37.41 $37.16 $37.37 $32.13 28,466
2017-08-25 $37.09 $37.33 $37.06 $37.07 $31.87 14,599
2017-08-24 $36.84 $37.08 $36.83 $37.01 $31.82 54,193
2017-08-23 $36.83 $36.90 $36.71 $36.84 $31.67 24,694
2017-08-22 $36.88 $37.02 $36.68 $36.88 $31.71 162,297
2017-08-21 $36.27 $36.81 $36.27 $36.79 $31.63 24,984
2017-08-18 $36.05 $36.43 $36.01 $36.36 $31.26 27,030
2017-08-17 $36.25 $36.25 $36.03 $36.07 $31.01 16,932
2017-08-16 $35.76 $36.28 $35.76 $36.28 $31.19 28,538
2017-08-15 $35.97 $35.97 $35.78 $35.81 $30.79 56,663
2017-08-14 $35.96 $36.08 $35.89 $35.92 $30.88 25,504
2017-08-11 $35.63 $35.91 $35.63 $35.84 $30.81 11,570
2017-08-10 $36.28 $36.33 $35.76 $35.76 $30.74 36,324
2017-08-09 $35.80 $36.37 $35.80 $36.29 $31.20 65,110
2017-08-08 $35.71 $35.91 $35.64 $35.77 $30.75 158,711
2017-08-07 $35.63 $35.87 $35.59 $35.65 $30.65 98,473
2017-08-04 $35.85 $35.85 $35.67 $35.68 $30.67 19,458
2017-08-03 $35.62 $35.95 $35.62 $35.95 $30.91 9,322
2017-08-02 $35.99 $35.99 $35.75 $35.78 $30.76 27,168
2017-08-01 $35.88 $35.92 $35.67 $35.91 $30.87 30,325
2017-07-31 $35.82 $35.97 $35.55 $35.55 $30.56 31,253
2017-07-28 $35.54 $35.74 $35.52 $35.72 $30.71 42,273
2017-07-27 $35.64 $35.78 $35.48 $35.64 $30.64 38,523
2017-07-26 $35.51 $35.71 $35.47 $35.64 $30.64 18,236
2017-07-25 $35.14 $35.55 $35.14 $35.36 $30.40 60,011
2017-07-24 $35.20 $35.46 $35.05 $35.08 $30.16 46,527
2017-07-21 $34.95 $35.19 $34.95 $35.07 $30.15 24,545
2017-07-20 $35.05 $35.12 $34.94 $34.99 $30.08 32,587
2017-07-19 $35.22 $35.27 $35.04 $35.10 $30.18 14,322
2017-07-18 $34.85 $35.06 $34.85 $35.05 $30.13 19,457
2017-07-17 $34.54 $35.01 $34.54 $34.87 $29.98 23,436
2017-07-14 $34.40 $34.88 $34.40 $34.75 $29.88 44,662
2017-07-13 $34.42 $34.54 $34.31 $34.37 $29.55 31,360
2017-07-12 $34.17 $34.44 $34.17 $34.36 $29.54 89,980
2017-07-11 $33.74 $34.00 $33.74 $34.00 $29.23 19,443
2017-07-10 $33.77 $33.90 $33.64 $33.85 $29.10 81,944
2017-07-07 $33.75 $33.81 $33.66 $33.72 $28.99 13,852
2017-07-06 $34.08 $34.16 $33.72 $33.82 $29.08 95,442
2017-07-05 $33.90 $34.10 $33.88 $34.07 $29.29 43,856
2017-07-03 $34.10 $34.21 $33.88 $33.95 $29.19 20,628
2017-06-30 $33.97 $34.01 $33.73 $33.87 $29.12 69,476
2017-06-29 $33.72 $33.80 $33.53 $33.67 $28.95 15,542
2017-06-28 $33.85 $33.92 $33.81 $33.85 $29.10 84,489
2017-06-27 $33.94 $34.22 $33.70 $33.75 $29.02 27,827
2017-06-26 $33.79 $34.05 $33.77 $33.97 $29.21 28,281
2017-06-23 $33.92 $33.93 $33.65 $33.84 $29.09 75,668
2017-06-22 $33.55 $33.92 $33.40 $33.64 $28.92 93,629
2017-06-21 $33.13 $33.62 $32.98 $33.48 $28.78 59,905
2017-06-20 $33.62 $33.62 $33.06 $33.12 $28.47 95,394
2017-06-19 $33.79 $34.08 $33.65 $33.89 $28.61 59,116
2017-06-16 $33.80 $33.97 $33.59 $33.78 $28.52 158,074
2017-06-15 $34.27 $34.41 $33.23 $33.48 $28.27 493,207
2017-06-14 $34.60 $34.94 $34.28 $34.28 $28.94 117,703
2017-06-13 $34.35 $34.74 $33.92 $34.67 $29.27 191,397
2017-06-12 $34.91 $34.96 $34.37 $34.40 $29.04 47,685
2017-06-09 $34.90 $34.97 $34.84 $34.96 $29.52 17,809
2017-06-08 $34.85 $34.99 $34.48 $34.80 $29.38 99,764
2017-06-07 $34.79 $34.90 $34.61 $34.75 $29.34 32,048
2017-06-06 $34.57 $34.75 $34.57 $34.75 $29.34 34,750
2017-06-05 $34.20 $34.52 $34.20 $34.45 $29.09 24,167
2017-06-02 $34.33 $34.34 $34.18 $34.28 $28.94 21,859
2017-06-01 $34.37 $34.52 $34.17 $34.26 $28.93 33,015
2017-05-31 $34.39 $34.53 $34.31 $34.38 $29.03 71,999
2017-05-30 $34.60 $34.60 $34.42 $34.45 $29.09 73,622
2017-05-26 $34.69 $34.79 $34.55 $34.62 $29.23 42,151
2017-05-25 $34.68 $34.76 $34.47 $34.60 $29.21 77,398
2017-05-24 $34.85 $34.85 $34.48 $34.66 $29.26 31,396
2017-05-23 $35.06 $35.06 $34.66 $34.69 $29.29 37,602
2017-05-22 $35.00 $35.05 $34.96 $35.01 $29.56 48,688
2017-05-19 $34.32 $35.06 $34.32 $34.93 $29.49 105,144
2017-05-18 $34.57 $34.57 $34.16 $34.24 $28.91 248,790
2017-05-17 $34.55 $34.85 $34.55 $34.73 $29.32 86,835
2017-05-16 $35.01 $35.02 $34.65 $34.77 $29.36 43,155
2017-05-15 $34.79 $34.92 $34.76 $34.86 $29.43 207,637
2017-05-12 $34.28 $34.66 $34.27 $34.57 $29.19 93,922
2017-05-11 $34.14 $34.48 $34.07 $34.35 $29.00 95,645
2017-05-10 $33.83 $34.08 $33.83 $34.05 $28.75 60,267
2017-05-09 $33.33 $33.72 $33.33 $33.63 $28.39 76,967
2017-05-08 $33.52 $33.55 $33.31 $33.53 $28.31 186,792
2017-05-05 $33.04 $33.58 $32.97 $33.47 $28.26 111,836
2017-05-04 $33.42 $33.42 $32.90 $33.07 $27.92 139,991
2017-05-03 $33.74 $33.83 $33.38 $33.47 $28.26 101,692
2017-05-02 $33.34 $33.58 $33.34 $33.55 $28.33 183,075
2017-05-01 $33.25 $33.49 $33.22 $33.31 $28.12 110,717
2017-04-28 $33.30 $33.55 $33.12 $33.36 $28.17 337,114
2017-04-27 $33.52 $33.57 $33.03 $33.09 $27.94 315,446
2017-04-26 $33.60 $33.68 $33.27 $33.55 $28.33 80,959
2017-04-25 $33.93 $33.93 $33.32 $33.47 $28.26 299,152
2017-04-24 $33.70 $33.73 $33.51 $33.51 $28.29 94,868
2017-04-21 $34.04 $34.04 $33.63 $33.63 $28.39 81,276
2017-04-20 $33.84 $34.12 $33.80 $33.97 $28.68 128,114
2017-04-19 $34.03 $34.03 $33.69 $33.70 $28.45 27,279
2017-04-18 $33.93 $34.10 $33.78 $33.89 $28.61 63,472
2017-04-17 $33.75 $34.33 $33.75 $34.19 $28.87 52,834
2017-04-13 $34.02 $34.38 $33.75 $33.75 $28.50 105,058
2017-04-12 $34.50 $34.50 $33.97 $34.00 $28.71 39,741
2017-04-11 $34.28 $34.50 $34.07 $34.27 $28.93 83,953
2017-04-10 $34.44 $34.59 $34.18 $34.28 $28.94 57,825
2017-04-07 $34.68 $34.68 $34.32 $34.39 $29.04 333,225
2017-04-06 $34.68 $34.68 $34.43 $34.47 $29.10 125,106
2017-04-05 $34.58 $34.76 $34.55 $34.63 $29.24 30,639
2017-04-04 $34.30 $34.53 $34.13 $34.47 $29.10 37,971
2017-04-03 $34.04 $34.26 $34.01 $34.13 $28.82 70,298
2017-03-31 $34.16 $34.16 $33.88 $34.08 $28.77 224,962
2017-03-30 $34.03 $34.25 $34.01 $34.02 $28.72 188,733
2017-03-29 $34.04 $34.27 $33.89 $34.13 $28.82 34,193
2017-03-28 $33.74 $34.19 $33.70 $34.04 $28.74 139,179
2017-03-27 $33.70 $33.78 $33.64 $33.71 $28.46 69,449
2017-03-24 $33.88 $33.95 $33.75 $33.84 $28.57 40,359
2017-03-23 $33.73 $33.82 $33.61 $33.82 $28.55 32,682
2017-03-22 $33.78 $33.88 $33.55 $33.74 $28.49 41,006
2017-03-21 $34.09 $34.09 $33.55 $33.59 $28.36 173,564
2017-03-20 $33.92 $33.96 $33.74 $33.88 $28.60 151,755
2017-03-17 $33.98 $33.98 $33.54 $33.63 $28.39 259,940
2017-03-16 $33.34 $33.80 $33.34 $33.78 $28.52 99,718
2017-03-15 $32.31 $33.28 $32.31 $33.15 $27.99 204,215
2017-03-14 $32.89 $32.89 $32.38 $32.42 $27.37 81,611
2017-03-13 $32.66 $32.99 $32.64 $32.79 $27.69 521,179
2017-03-10 $32.76 $32.79 $32.55 $32.70 $27.61 76,425
2017-03-09 $32.78 $32.78 $32.45 $32.48 $27.42 152,792
2017-03-08 $33.01 $33.07 $32.73 $32.74 $27.64 464,684
2017-03-07 $33.14 $33.26 $32.96 $33.16 $28.00 427,340
2017-03-06 $33.80 $33.98 $33.12 $33.23 $28.06 157,929
2017-03-03 $33.71 $33.99 $33.66 $33.89 $28.61 83,305
2017-03-02 $34.28 $34.45 $33.69 $33.69 $28.45 168,540
2017-03-01 $34.07 $34.63 $34.07 $34.46 $29.10 325,823
2017-02-28 $34.32 $34.41 $33.88 $34.24 $28.91 149,929
2017-02-27 $34.86 $34.86 $34.36 $34.41 $29.05 108,377
2017-02-24 $35.50 $35.55 $34.85 $34.93 $29.49 123,670
2017-02-23 $35.86 $35.94 $35.39 $35.44 $29.92 118,901
2017-02-22 $35.93 $35.93 $35.69 $35.76 $30.19 75,129
2017-02-21 $35.37 $35.93 $35.32 $35.79 $30.22 320,662
2017-02-17 $35.90 $35.90 $35.44 $35.65 $30.10 151,720
2017-02-16 $36.12 $36.14 $35.91 $35.99 $30.39 84,695
2017-02-15 $36.03 $36.20 $35.99 $36.14 $30.51 126,241
2017-02-14 $36.18 $36.22 $36.03 $36.13 $30.51 49,720
2017-02-13 $36.38 $36.58 $36.27 $36.33 $30.67 65,249
2017-02-10 $35.93 $36.39 $35.93 $36.39 $30.72 94,752
2017-02-09 $35.89 $35.91 $35.69 $35.80 $30.23 122,785
2017-02-08 $35.80 $35.92 $35.58 $35.81 $30.23 128,988
2017-02-07 $35.50 $35.96 $35.50 $35.62 $30.07 269,310
2017-02-06 $35.74 $35.74 $35.31 $35.49 $29.96 103,102
2017-02-03 $35.67 $35.67 $35.42 $35.46 $29.94 134,658
2017-02-02 $35.44 $35.77 $35.28 $35.60 $30.06 156,152
2017-02-01 $35.20 $35.22 $34.79 $35.20 $29.72 178,452
2017-01-31 $34.68 $35.07 $34.68 $35.04 $29.58 43,283
2017-01-30 $34.70 $34.87 $34.32 $34.64 $29.25 86,825
2017-01-27 $34.80 $35.05 $34.80 $34.95 $29.51 82,352
2017-01-26 $35.10 $35.24 $34.72 $34.74 $29.33 170,924
2017-01-25 $35.08 $35.41 $34.88 $35.35 $29.85 124,259
2017-01-24 $34.69 $35.41 $34.69 $35.26 $29.77 308,637
2017-01-23 $34.08 $34.66 $34.08 $34.63 $29.24 164,676
2017-01-20 $33.79 $34.10 $33.79 $34.02 $28.72 160,359
2017-01-19 $33.96 $33.96 $33.77 $33.88 $28.61 73,879
2017-01-18 $34.23 $34.31 $34.05 $34.08 $28.77 58,644
2017-01-17 $34.07 $34.27 $33.87 $34.01 $28.72 31,298
2017-01-13 $33.98 $34.12 $33.80 $34.10 $28.79 186,916
2017-01-12 $34.08 $34.19 $33.85 $33.87 $28.60 77,878
2017-01-11 $34.23 $34.23 $33.71 $33.92 $28.64 146,643
2017-01-10 $33.84 $34.25 $33.84 $34.19 $28.87 127,055
2017-01-09 $33.67 $33.98 $33.66 $33.92 $28.64 221,256
2017-01-06 $33.92 $34.01 $33.65 $33.84 $28.57 125,656
2017-01-05 $33.65 $34.10 $33.50 $34.02 $28.72 232,602
2017-01-04 $33.09 $33.66 $32.88 $33.60 $28.37 145,311
2017-01-03 $32.63 $33.12 $32.29 $33.11 $27.96 121,131
2016-12-30 $32.74 $32.98 $32.69 $32.80 $27.69 108,635
2016-12-29 $32.82 $33.03 $32.73 $32.82 $27.71 52,339
2016-12-28 $32.51 $32.61 $32.41 $32.45 $27.40 33,017
2016-12-27 $32.04 $32.33 $31.95 $32.33 $27.30 57,588
2016-12-23 $32.10 $32.39 $32.00 $32.14 $27.14 62,454
2016-12-22 $31.91 $32.53 $31.76 $32.16 $27.15 157,822
2016-12-21 $31.56 $32.41 $31.56 $32.28 $27.25 183,304
2016-12-20 $31.65 $32.23 $31.47 $32.16 $27.08 139,702
2016-12-19 $32.35 $32.35 $31.88 $31.97 $26.92 176,122
2016-12-16 $32.28 $32.52 $32.22 $32.46 $27.33 184,308
2016-12-15 $32.39 $32.61 $32.15 $32.47 $27.34 159,254
2016-12-14 $32.93 $33.39 $32.57 $32.70 $27.53 131,899
2016-12-13 $32.90 $33.12 $32.72 $33.11 $27.88 179,129
2016-12-12 $33.10 $33.14 $32.90 $32.97 $27.76 47,217
2016-12-09 $33.13 $33.19 $32.90 $32.97 $27.76 66,247
2016-12-08 $33.21 $33.31 $33.00 $33.18 $27.94 83,660
2016-12-07 $32.85 $33.23 $32.85 $33.23 $27.98 23,232
2016-12-06 $32.70 $33.01 $32.66 $33.00 $27.78 87,690
2016-12-05 $32.54 $32.86 $32.46 $32.72 $27.55 74,652
2016-12-02 $32.15 $32.73 $32.15 $32.54 $27.40 235,382
2016-12-01 $32.18 $33.03 $32.04 $32.15 $27.07 143,403
2016-11-30 $32.22 $32.38 $32.07 $32.16 $27.08 102,591
2016-11-29 $32.03 $32.22 $31.98 $32.20 $27.11 81,613
2016-11-28 $32.44 $32.63 $32.14 $32.26 $27.16 54,225
2016-11-25 $32.05 $32.35 $31.98 $32.19 $27.10 71,920
2016-11-23 $32.26 $32.26 $31.75 $32.02 $26.96 168,425
2016-11-22 $32.27 $32.57 $32.09 $32.57 $27.42 157,142
2016-11-21 $32.14 $32.43 $32.07 $32.33 $27.22 145,109
2016-11-18 $32.04 $32.32 $31.38 $32.18 $27.09 104,248
2016-11-17 $32.58 $32.63 $32.06 $32.12 $27.04 54,454
2016-11-16 $32.45 $32.65 $32.17 $32.64 $27.48 162,924
2016-11-15 $32.41 $32.88 $32.30 $32.82 $27.63 338,525
2016-11-14 $32.42 $32.65 $32.27 $32.41 $27.29 308,264
2016-11-11 $33.42 $33.42 $32.80 $32.97 $27.76 231,451
2016-11-10 $33.66 $34.23 $33.37 $33.80 $28.46 121,911
2016-11-09 $33.13 $33.74 $33.13 $33.64 $28.32 142,504
2016-11-08 $33.05 $33.54 $32.97 $33.49 $28.20 250,720
2016-11-07 $33.27 $33.27 $32.79 $33.20 $27.95 100,602
2016-11-04 $32.76 $32.79 $32.56 $32.63 $27.47 126,043
2016-11-03 $32.34 $33.20 $32.31 $32.39 $27.27 23,923
2016-11-02 $33.03 $33.18 $32.33 $32.33 $27.22 100,033
2016-11-01 $33.03 $33.03 $32.73 $32.83 $27.64 65,176
2016-10-31 $32.54 $32.97 $32.54 $32.83 $27.64 47,023
2016-10-28 $32.70 $32.70 $32.44 $32.48 $27.35 22,430
2016-10-27 $33.15 $33.15 $32.65 $32.67 $27.51 24,337
2016-10-26 $33.71 $33.71 $32.76 $32.89 $27.69 30,529
2016-10-25 $32.89 $33.25 $32.89 $33.08 $27.85 65,170
2016-10-24 $33.15 $33.25 $32.84 $32.87 $27.68 75,850
2016-10-21 $32.95 $33.10 $32.90 $33.05 $27.83 37,882
2016-10-20 $33.15 $33.23 $32.80 $33.06 $27.84 85,265
2016-10-19 $32.74 $33.12 $32.70 $33.12 $27.89 103,812
2016-10-18 $32.18 $32.59 $32.14 $32.54 $27.40 64,864
2016-10-17 $31.74 $31.99 $31.73 $31.92 $26.88 42,387
2016-10-14 $31.89 $32.08 $31.67 $31.84 $26.81 89,302
2016-10-13 $31.82 $32.01 $31.54 $31.82 $26.79 91,891
2016-10-12 $31.83 $32.08 $31.73 $31.98 $26.93 45,826
2016-10-11 $31.88 $32.21 $31.75 $31.80 $26.77 99,989
2016-10-10 $32.05 $32.41 $31.96 $32.03 $26.97 93,812
2016-10-07 $31.69 $32.26 $31.69 $32.05 $26.98 356,598
2016-10-06 $31.98 $32.03 $31.66 $31.66 $26.66 203,233
2016-10-05 $32.26 $32.40 $32.00 $32.16 $27.08 351,993
2016-10-04 $33.18 $33.18 $32.31 $32.34 $27.23 242,627
2016-10-03 $33.13 $33.22 $33.01 $33.18 $27.94 123,176
2016-09-30 $33.23 $33.47 $33.20 $33.20 $27.95 46,968
2016-09-29 $33.28 $33.45 $33.09 $33.30 $28.04 69,976
2016-09-28 $32.96 $33.49 $32.85 $33.48 $28.19 67,783
2016-09-27 $33.10 $33.11 $32.81 $33.06 $27.84 50,014
2016-09-26 $33.58 $33.93 $33.26 $33.30 $28.04 54,163
2016-09-23 $34.05 $34.60 $33.74 $33.79 $28.45 155,707
2016-09-22 $34.04 $34.45 $33.89 $34.13 $28.74 123,901
2016-09-21 $33.22 $34.05 $33.04 $33.93 $28.57 180,213
2016-09-20 $33.01 $33.04 $32.74 $32.97 $27.76 135,131
2016-09-19 $33.09 $33.16 $32.75 $32.81 $27.62 118,256
2016-09-16 $32.71 $32.96 $32.45 $32.64 $27.48 161,418
2016-09-15 $33.04 $33.15 $32.69 $33.08 $27.85 145,281
2016-09-14 $32.91 $33.13 $32.77 $32.92 $27.72 131,896
2016-09-13 $33.27 $33.27 $32.57 $32.74 $27.57 144,694
2016-09-12 $33.07 $33.58 $32.88 $33.44 $28.15 440,252
2016-09-09 $34.11 $34.21 $33.28 $33.38 $28.10 365,272
2016-09-08 $34.36 $34.60 $34.16 $34.32 $28.90 124,697
2016-09-07 $34.50 $34.50 $34.16 $34.32 $28.90 71,018
2016-09-06 $33.82 $34.42 $33.82 $34.39 $28.95 84,853
2016-09-02 $33.12 $33.67 $33.05 $33.67 $28.35 139,100
2016-09-01 $32.29 $32.88 $32.24 $32.83 $27.64 176,437
2016-08-31 $32.82 $32.82 $31.89 $31.98 $26.93 849,945
2016-08-30 $33.97 $33.97 $32.69 $32.98 $27.77 115,699
2016-08-29 $33.49 $34.19 $33.49 $33.72 $28.39 52,546
2016-08-26 $33.83 $34.26 $33.49 $33.51 $28.21 74,104
2016-08-25 $33.47 $33.99 $33.21 $33.64 $28.32 219,379
2016-08-24 $34.58 $34.58 $33.62 $33.71 $28.38 239,091
2016-08-23 $35.06 $35.18 $34.74 $34.74 $29.25 59,370
2016-08-22 $35.25 $35.25 $34.94 $34.97 $29.44 67,824
2016-08-19 $35.56 $35.65 $35.20 $35.55 $29.93 46,604
2016-08-18 $35.24 $35.72 $35.23 $35.69 $30.05 95,613
2016-08-17 $35.33 $35.33 $34.80 $35.23 $29.66 103,321
2016-08-16 $35.44 $35.47 $35.26 $35.41 $29.81 77,115
2016-08-15 $35.20 $35.50 $35.17 $35.32 $29.74 35,970
2016-08-12 $35.28 $35.50 $35.11 $35.23 $29.66 38,342
2016-08-11 $35.08 $35.45 $35.06 $35.37 $29.78 95,147
2016-08-10 $34.83 $35.25 $34.83 $35.11 $29.56 76,587
2016-08-09 $34.74 $34.81 $34.56 $34.71 $29.22 122,600
2016-08-08 $34.62 $34.99 $34.62 $34.85 $29.34 64,639
2016-08-05 $34.89 $34.89 $34.39 $34.51 $29.06 136,594
2016-08-04 $34.83 $34.99 $34.77 $34.89 $29.38 146,017
2016-08-03 $34.63 $34.81 $34.31 $34.69 $29.21 53,762
2016-08-02 $34.53 $35.45 $34.36 $34.47 $29.02 241,289
2016-08-01 $34.40 $34.58 $34.21 $34.35 $28.92 304,291
2016-07-29 $34.02 $34.52 $33.94 $34.33 $28.90 205,782
2016-07-28 $34.00 $34.45 $33.47 $34.29 $28.87 260,584
2016-07-27 $33.22 $33.87 $33.10 $33.87 $28.52 100,170
2016-07-26 $32.44 $32.96 $32.44 $32.94 $27.73 24,222
2016-07-25 $32.98 $32.98 $32.27 $32.40 $27.28 87,423
2016-07-22 $33.09 $33.09 $32.59 $32.81 $27.62 70,275
2016-07-21 $32.65 $32.82 $32.58 $32.73 $27.56 430,888
2016-07-20 $32.80 $32.80 $32.44 $32.46 $27.33 153,136
2016-07-19 $33.12 $33.12 $32.79 $32.98 $27.77 134,296
2016-07-18 $32.97 $33.19 $32.90 $33.15 $27.91 37,307
2016-07-15 $33.14 $33.21 $32.81 $32.90 $27.70 111,370
2016-07-14 $32.70 $33.25 $32.63 $33.22 $27.97 181,296
2016-07-13 $32.57 $32.86 $32.03 $32.03 $26.97 181,078
2016-07-12 $32.95 $32.95 $32.45 $32.51 $27.37 277,764
2016-07-11 $32.23 $32.66 $32.18 $32.59 $27.44 374,084
2016-07-08 $31.42 $32.21 $31.42 $32.09 $27.02 539,844
2016-07-07 $31.60 $31.60 $31.11 $31.38 $26.42 391,894
2016-07-06 $31.26 $31.62 $31.18 $31.60 $26.61 389,775
2016-07-05 $31.31 $32.00 $31.00 $31.18 $26.25 211,713
2016-07-01 $31.14 $31.27 $30.82 $31.03 $26.13 764,674
2016-06-30 $30.83 $30.92 $30.55 $30.89 $26.01 1,017,106
2016-06-29 $30.28 $30.67 $30.24 $30.44 $25.63 358,565
2016-06-28 $29.27 $29.84 $29.27 $29.73 $25.03 75,768
2016-06-27 $29.30 $29.58 $28.79 $29.15 $24.54 175,440
2016-06-24 $29.71 $30.40 $29.57 $29.61 $24.93 97,955
2016-06-23 $30.23 $30.49 $30.19 $30.45 $25.64 63,532
2016-06-22 $30.10 $30.23 $29.97 $30.09 $25.33 137,283
2016-06-21 $30.49 $30.49 $29.97 $30.25 $25.31 61,297
2016-06-20 $30.27 $30.42 $29.97 $30.35 $25.39 367,543
2016-06-17 $29.70 $30.18 $29.70 $29.95 $25.06 148,760
2016-06-16 $29.98 $30.11 $29.51 $29.74 $24.88 169,276
2016-06-15 $29.38 $30.10 $29.38 $29.93 $25.04 667,167
2016-06-14 $29.65 $29.92 $29.14 $29.32 $24.53 245,128
2016-06-13 $29.91 $30.16 $29.58 $29.62 $24.78 127,967
2016-06-10 $30.67 $30.90 $29.99 $30.00 $25.10 170,258
2016-06-09 $30.76 $30.82 $30.50 $30.75 $25.73 401,576
2016-06-08 $30.86 $31.30 $30.64 $30.67 $25.66 189,180
2016-06-07 $31.07 $31.07 $30.50 $30.66 $25.65 424,341
2016-06-06 $30.85 $31.09 $30.71 $30.80 $25.77 385,053
2016-06-03 $29.69 $30.62 $29.69 $30.55 $25.56 255,639
2016-06-02 $29.15 $29.52 $29.13 $29.35 $24.56 222,954
2016-06-01 $28.96 $29.40 $28.94 $29.27 $24.49 129,042
2016-05-31 $29.18 $29.43 $29.10 $29.17 $24.41 92,740
2016-05-27 $29.59 $29.77 $29.27 $29.28 $24.50 30,683
2016-05-26 $29.76 $30.09 $29.55 $29.67 $24.83 188,775
2016-05-25 $29.34 $29.72 $29.22 $29.68 $24.83 65,582
2016-05-24 $29.79 $29.79 $29.20 $29.20 $24.43 93,164
2016-05-23 $29.46 $29.80 $29.27 $29.69 $24.84 35,812
2016-05-20 $29.72 $29.85 $29.47 $29.62 $24.78 65,829
2016-05-19 $29.57 $29.67 $29.24 $29.62 $24.78 135,508
2016-05-18 $30.76 $30.76 $29.96 $29.98 $25.09 51,390
2016-05-17 $30.73 $30.93 $30.55 $30.72 $25.70 110,793
2016-05-16 $30.36 $30.82 $30.29 $30.63 $25.63 149,135
2016-05-13 $29.82 $30.51 $29.82 $30.29 $25.34 338,679
2016-05-12 $30.16 $30.45 $29.41 $29.41 $24.61 227,109
2016-05-11 $29.73 $30.07 $29.73 $29.98 $25.09 96,807
2016-05-10 $28.78 $29.58 $28.68 $29.54 $24.72 209,539
2016-05-09 $29.72 $29.74 $28.58 $28.65 $23.97 249,009
2016-05-06 $29.35 $29.69 $29.25 $29.52 $24.70 669,556
2016-05-05 $29.22 $29.78 $28.95 $29.05 $24.31 452,643
2016-05-04 $29.81 $30.06 $29.21 $29.25 $24.47 233,469
2016-05-03 $30.95 $31.11 $29.92 $30.07 $25.16 262,702
2016-05-02 $31.37 $31.42 $31.01 $31.16 $26.07 244,591
2016-04-29 $31.07 $31.42 $31.00 $31.31 $26.20 228,091
2016-04-28 $30.60 $31.06 $30.60 $30.97 $25.91 262,061
2016-04-27 $30.31 $30.60 $30.26 $30.60 $25.60 232,369
2016-04-26 $29.80 $30.27 $29.58 $30.26 $25.32 145,564
2016-04-25 $29.73 $29.85 $29.47 $29.48 $24.67 164,784
2016-04-22 $30.06 $30.40 $29.81 $29.84 $24.97 188,888
2016-04-21 $30.43 $30.43 $30.03 $30.11 $25.19 126,082
2016-04-20 $30.49 $30.53 $30.17 $30.18 $25.25 79,873
2016-04-19 $29.37 $30.38 $29.19 $30.32 $25.37 294,824
2016-04-18 $28.55 $29.21 $28.55 $29.17 $24.41 222,767
2016-04-15 $28.63 $28.78 $28.43 $28.65 $23.97 178,640
2016-04-14 $29.00 $29.09 $28.47 $28.47 $23.82 486,327
2016-04-13 $29.08 $29.31 $28.81 $28.93 $24.21 555,612
2016-04-12 $27.73 $29.29 $27.69 $29.00 $24.27 629,075
2016-04-11 $25.74 $28.18 $25.73 $27.66 $23.14 759,493
2016-04-08 $24.52 $25.15 $24.43 $25.08 $20.99 360,253
2016-04-07 $25.10 $25.19 $24.22 $24.27 $20.31 275,538
2016-04-06 $25.41 $25.79 $25.06 $25.09 $20.99 306,720
2016-04-05 $25.45 $25.56 $25.14 $25.45 $21.29 341,231
2016-04-04 $26.08 $26.09 $25.47 $25.52 $21.35 112,546
2016-04-01 $26.20 $26.35 $25.79 $26.02 $21.77 653,217
2016-03-31 $26.46 $26.47 $26.35 $26.35 $22.05 87,961
2016-03-30 $26.20 $26.42 $25.84 $26.32 $22.02 277,928
2016-03-29 $25.55 $26.01 $25.49 $25.98 $21.74 115,267
2016-03-28 $25.52 $25.65 $25.52 $25.57 $21.40 7,818
2016-03-24 $25.31 $25.75 $25.23 $25.72 $21.52 44,489
2016-03-23 $26.09 $26.09 $25.58 $25.75 $21.55 251,423
2016-03-22 $26.16 $26.30 $26.15 $26.17 $21.90 53,190
2016-03-21 $26.35 $26.35 $26.06 $26.24 $21.96 222,761
2016-03-18 $25.94 $26.19 $25.69 $26.13 $21.86 492,385
2016-03-17 $24.93 $25.85 $24.84 $25.80 $21.59 479,617
2016-03-16 $24.10 $25.02 $24.10 $25.01 $20.93 221,211
2016-03-15 $24.72 $24.75 $24.39 $24.64 $20.62 232,585
2016-03-14 $24.94 $25.09 $24.67 $24.97 $20.89 114,180
2016-03-11 $24.74 $24.94 $24.62 $24.90 $20.83 81,902
2016-03-10 $24.64 $24.67 $24.32 $24.63 $20.61 82,031
2016-03-09 $24.05 $24.61 $23.86 $24.60 $20.58 85,788
2016-03-08 $24.33 $24.33 $23.95 $24.02 $20.10 75,036
2016-03-07 $23.99 $24.61 $23.99 $24.45 $20.46 366,818
2016-03-04 $23.59 $24.35 $23.56 $24.14 $20.20 493,918
2016-03-03 $23.10 $23.45 $23.05 $23.34 $19.53 65,690
2016-03-02 $22.23 $23.16 $21.87 $23.11 $19.34 100,033
2016-03-01 $22.07 $22.44 $22.03 $22.24 $18.61 129,164
2016-02-29 $21.95 $22.03 $21.84 $21.92 $18.34 161,745
2016-02-26 $22.11 $22.30 $21.85 $21.90 $18.32 27,768
2016-02-25 $21.65 $21.83 $21.60 $21.80 $18.24 14,023
2016-02-24 $21.23 $21.74 $21.23 $21.72 $18.17 42,556
2016-02-23 $21.61 $21.65 $21.41 $21.50 $17.99 10,335
2016-02-22 $21.52 $21.66 $21.50 $21.64 $18.11 80,351
2016-02-19 $21.30 $21.33 $21.14 $21.31 $17.83 40,715
2016-02-18 $21.42 $21.49 $21.12 $21.38 $17.89 19,538
2016-02-17 $21.26 $21.68 $21.10 $21.43 $17.93 31,478
2016-02-16 $21.35 $21.64 $21.22 $21.26 $17.79 141,633
2016-02-12 $20.77 $21.30 $20.60 $21.28 $17.81 88,989
2016-02-11 $20.10 $20.54 $20.10 $20.35 $17.03 294,760
2016-02-10 $19.99 $20.38 $19.96 $20.20 $16.90 28,807
2016-02-09 $20.05 $20.05 $19.81 $19.81 $16.58 18,025
2016-02-08 $20.33 $20.42 $20.17 $20.21 $16.91 100,275
2016-02-05 $20.08 $20.48 $20.08 $20.37 $17.04 66,841
2016-02-04 $19.70 $20.08 $19.70 $20.00 $16.73 96,703
2016-02-03 $19.13 $19.61 $18.97 $19.57 $16.37 68,291
2016-02-02 $19.44 $19.50 $18.96 $18.97 $15.87 123,975
2016-02-01 $19.44 $19.80 $19.39 $19.59 $16.39 91,913
2016-01-29 $19.41 $19.60 $19.41 $19.59 $16.39 56,823
2016-01-28 $19.23 $19.36 $19.23 $19.31 $16.16 28,685
2016-01-27 $19.06 $19.22 $18.97 $19.12 $16.00 31,774
2016-01-26 $18.53 $19.04 $18.53 $19.04 $15.93 182,844
2016-01-25 $18.42 $18.66 $18.42 $18.55 $15.52 31,185
2016-01-22 $18.36 $18.64 $18.35 $18.63 $15.59 137,600
2016-01-21 $18.20 $18.24 $17.91 $18.12 $15.16 112,901
2016-01-20 $17.75 $18.17 $17.69 $18.12 $15.16 76,230
2016-01-19 $18.35 $18.46 $17.95 $18.01 $15.07 132,891
2016-01-15 $18.10 $18.38 $18.10 $18.22 $15.25 194,132
2016-01-14 $18.46 $18.53 $18.37 $18.53 $15.50 79,443
2016-01-13 $18.79 $18.79 $18.42 $18.46 $15.45 44,633
2016-01-12 $18.92 $18.94 $18.51 $18.71 $15.66 145,165
2016-01-11 $19.15 $19.36 $18.72 $18.88 $15.80 276,351
2016-01-08 $19.37 $19.42 $19.13 $19.15 $16.02 90,882
2016-01-07 $19.51 $19.55 $19.31 $19.32 $16.17 18,889
2016-01-06 $19.86 $19.95 $19.74 $19.74 $16.52 6,978
2016-01-05 $20.12 $20.14 $19.97 $20.08 $16.80 37,325
2016-01-04 $19.87 $20.28 $19.87 $20.06 $16.78 92,133
2015-12-31 $20.17 $20.32 $20.15 $20.18 $16.89 48,002
2015-12-30 $20.17 $20.29 $20.17 $20.20 $16.90 28,432
2015-12-29 $20.37 $20.44 $20.20 $20.28 $16.97 80,265
2015-12-28 $20.60 $20.60 $20.36 $20.38 $17.05 59,149
2015-12-24 $20.62 $20.90 $20.62 $20.86 $17.34 50,863
2015-12-23 $20.20 $20.58 $20.18 $20.58 $17.11 114,115
2015-12-22 $20.30 $20.30 $20.12 $20.20 $16.79 54,924
2015-12-21 $20.48 $20.48 $20.00 $20.05 $16.67 261,822
2015-12-18 $20.42 $20.79 $20.14 $20.18 $16.78 129,189
2015-12-17 $20.72 $20.75 $20.49 $20.52 $17.06 70,867
2015-12-16 $20.75 $20.94 $20.63 $20.80 $17.29 173,469
2015-12-15 $20.57 $21.00 $20.54 $20.57 $17.10 91,949
2015-12-14 $20.64 $20.96 $20.41 $20.48 $17.03 257,346
2015-12-11 $20.81 $21.00 $20.70 $20.74 $17.24 85,532
2015-12-10 $21.19 $21.32 $21.00 $21.02 $17.48 161,608
2015-12-09 $21.26 $21.50 $21.05 $21.11 $17.55 252,729
2015-12-08 $20.98 $21.06 $20.83 $20.89 $17.37 172,451
2015-12-07 $21.45 $21.74 $21.31 $21.37 $17.77 91,756
2015-12-04 $21.13 $21.72 $21.13 $21.64 $17.99 274,772
2015-12-03 $21.34 $21.36 $21.14 $21.23 $17.65 160,177
2015-12-02 $21.54 $21.54 $21.21 $21.21 $17.63 90,685
2015-12-01 $21.57 $21.76 $21.49 $21.65 $17.99 324,523
2015-11-30 $21.73 $21.73 $21.49 $21.55 $17.91 66,940
2015-11-27 $21.58 $21.70 $21.51 $21.53 $17.89 1,755
2015-11-25 $21.92 $21.98 $21.70 $21.75 $18.07 108,947
2015-11-24 $22.01 $22.11 $21.94 $22.01 $18.29 6,908
2015-11-23 $22.16 $22.16 $21.88 $21.90 $18.20 98,329
2015-11-20 $22.11 $22.27 $22.11 $22.22 $18.46 19,090
2015-11-19 $22.03 $22.37 $22.03 $22.09 $18.35 271,793
2015-11-18 $21.95 $22.17 $21.87 $22.16 $18.41 28,674
2015-11-17 $22.00 $22.11 $21.82 $21.91 $18.21 179,834
2015-11-16 $22.13 $22.17 $21.98 $22.13 $18.39 48,764
2015-11-13 $22.33 $22.33 $22.13 $22.16 $18.41 65,319
2015-11-12 $22.45 $22.75 $22.32 $22.38 $18.60 184,097
2015-11-11 $22.62 $22.75 $22.53 $22.72 $18.88 109,448
2015-11-10 $22.41 $22.66 $22.40 $22.56 $18.75 279,590
2015-11-09 $22.83 $22.93 $22.42 $22.61 $18.79 88,143
2015-11-06 $22.51 $22.84 $22.51 $22.80 $18.94 240,224
2015-11-05 $22.95 $22.95 $22.69 $22.75 $18.90 21,566
2015-11-04 $23.21 $23.32 $22.94 $23.01 $19.12 42,840
2015-11-03 $22.97 $23.31 $22.87 $23.20 $19.28 72,278
2015-11-02 $22.93 $23.17 $22.92 $23.03 $19.11 48,013
2015-10-30 $23.00 $23.10 $22.97 $22.98 $19.07 39,920
2015-10-29 $23.30 $23.30 $23.07 $23.12 $19.19 167,482
2015-10-28 $22.93 $23.44 $22.93 $23.23 $19.28 43,859
2015-10-27 $23.62 $23.62 $23.26 $23.28 $19.32 7,607
2015-10-26 $23.60 $23.72 $23.52 $23.57 $19.56 58,271
2015-10-23 $23.57 $24.10 $23.49 $23.62 $19.60 311,808
2015-10-22 $23.38 $23.45 $23.35 $23.38 $19.40 124,639
2015-10-21 $23.47 $23.47 $23.00 $23.12 $19.19 65,967
2015-10-20 $23.45 $23.48 $23.35 $23.35 $19.38 70,974
2015-10-19 $23.40 $23.51 $23.31 $23.41 $19.43 113,907
2015-10-16 $23.75 $23.93 $23.62 $23.69 $19.66 128,679
2015-10-15 $23.93 $24.24 $23.48 $23.90 $19.83 148,653
2015-10-14 $23.73 $23.85 $23.70 $23.82 $19.77 296,068
2015-10-13 $23.74 $23.85 $23.62 $23.67 $19.64 222,886
2015-10-12 $24.43 $24.46 $23.77 $23.78 $19.73 125,177
2015-10-09 $23.93 $24.22 $23.93 $24.20 $20.08 31,076
2015-10-08 $23.71 $23.87 $23.53 $23.74 $19.70 58,055
2015-10-07 $23.69 $23.91 $23.10 $23.67 $19.64 204,307
2015-10-06 $23.29 $23.60 $23.29 $23.39 $19.41 60,665
2015-10-05 $22.59 $23.31 $22.59 $23.26 $19.30 636,243
2015-10-02 $22.34 $22.55 $21.95 $22.43 $18.61 227,864
2015-10-01 $22.35 $22.87 $22.21 $22.30 $18.51 317,306
2015-09-30 $22.08 $22.17 $21.98 $22.16 $18.39 58,134
2015-09-29 $21.58 $21.91 $21.58 $21.83 $18.12 59,163
2015-09-28 $22.20 $22.20 $21.72 $21.73 $18.03 55,456
2015-09-25 $22.54 $22.56 $22.13 $22.29 $18.50 88,569
2015-09-24 $21.97 $22.37 $21.97 $22.29 $18.50 53,211
2015-09-23 $22.32 $22.45 $22.24 $22.32 $18.52 7,662
2015-09-22 $22.57 $22.57 $22.41 $22.51 $18.68 8,547
2015-09-21 $22.90 $23.02 $22.85 $22.86 $18.97 4,753
2015-09-18 $23.36 $23.36 $22.92 $22.92 $19.02 20,798
2015-09-17 $23.01 $23.45 $23.01 $23.36 $19.39 46,465
2015-09-16 $23.00 $23.22 $23.00 $23.14 $19.20 33,451
2015-09-15 $23.11 $23.12 $22.82 $22.89 $19.00 46,780
2015-09-14 $22.96 $23.13 $22.75 $22.93 $19.03 34,845
2015-09-11 $22.71 $23.07 $22.60 $23.03 $19.11 183,240
2015-09-10 $22.58 $22.97 $22.45 $22.93 $19.03 63,183
2015-09-09 $23.12 $23.17 $22.71 $22.71 $18.85 105,272
2015-09-08 $22.97 $23.10 $22.70 $22.88 $18.99 19,633
2015-09-04 $22.81 $22.85 $22.50 $22.50 $18.67 46,112
2015-09-03 $22.74 $23.26 $22.66 $22.95 $19.05 406,428
2015-09-02 $22.61 $22.88 $22.49 $22.74 $18.87 35,618
2015-09-01 $23.33 $23.33 $22.50 $22.50 $18.67 161,546
2015-08-31 $23.34 $23.34 $23.00 $23.17 $19.23 457,855
2015-08-28 $22.58 $23.31 $22.58 $23.23 $19.28 51,724
2015-08-27 $21.09 $22.50 $21.09 $22.50 $18.67 754,353
2015-08-26 $21.15 $21.50 $20.61 $20.94 $17.38 220,967
2015-08-25 $21.84 $21.84 $20.61 $20.68 $17.16 125,749
2015-08-24 $21.06 $21.49 $20.00 $20.85 $17.30 121,160
2015-08-21 $22.62 $22.91 $22.16 $22.16 $18.39 55,177
2015-08-20 $23.26 $23.51 $22.98 $23.01 $19.10 155,764
2015-08-19 $23.30 $23.36 $23.19 $23.24 $19.29 120,836
2015-08-18 $23.59 $23.74 $23.40 $23.53 $19.53 90,053
2015-08-17 $24.15 $24.21 $23.78 $23.83 $19.78 128,654
2015-08-14 $25.27 $25.27 $24.29 $24.33 $20.19 64,650
2015-08-13 $25.60 $25.60 $25.30 $25.30 $21.00 9,522
2015-08-12 $25.82 $25.85 $25.56 $25.69 $21.32 116,560
2015-08-11 $26.11 $26.20 $25.82 $25.94 $21.53 33,507
2015-08-10 $25.97 $26.39 $25.85 $26.37 $21.88 16,572
2015-08-07 $26.11 $26.11 $25.86 $25.88 $21.48 10,636
2015-08-06 $25.99 $26.22 $25.99 $26.11 $21.67 54,659
2015-08-05 $26.41 $26.56 $26.08 $26.08 $21.64 23,672
2015-08-04 $26.48 $26.79 $26.20 $26.23 $21.77 34,928
2015-08-03 $26.65 $26.87 $26.35 $26.46 $21.96 72,509
2015-07-31 $26.89 $26.96 $26.82 $26.93 $22.35 4,404
2015-07-30 $26.90 $27.09 $26.78 $26.92 $22.34 7,111
2015-07-29 $26.80 $27.16 $26.67 $27.16 $22.54 13,230
2015-07-28 $26.76 $26.85 $26.44 $26.76 $22.21 6,958
2015-07-27 $26.74 $26.80 $26.38 $26.46 $21.96 39,716
2015-07-24 $27.03 $27.03 $26.77 $26.92 $22.34 10,462
2015-07-23 $27.37 $27.53 $27.05 $27.10 $22.49 28,974
2015-07-22 $27.48 $27.72 $27.43 $27.49 $22.81 13,425
2015-07-21 $27.62 $27.79 $27.62 $27.73 $23.01 15,857
2015-07-20 $28.21 $28.21 $27.56 $27.56 $22.87 35,558
2015-07-17 $28.42 $28.42 $28.16 $28.16 $23.37 29,354
2015-07-16 $28.70 $28.80 $28.47 $28.51 $23.66 22,225
2015-07-15 $28.85 $28.85 $28.52 $28.54 $23.68 21,475
2015-07-14 $28.67 $28.88 $28.64 $28.83 $23.93 25,152
2015-07-13 $28.61 $28.89 $28.61 $28.79 $23.89 23,487
2015-07-10 $28.63 $28.74 $28.49 $28.68 $23.80 32,662
2015-07-09 $28.15 $28.63 $28.15 $28.41 $23.58 49,080
2015-07-08 $28.20 $28.83 $28.20 $28.37 $23.54 23,286
2015-07-07 $28.86 $28.86 $28.38 $28.74 $23.85 38,888
2015-07-06 $29.20 $29.34 $28.99 $29.10 $24.15 25,615
2015-07-02 $29.39 $29.46 $29.27 $29.34 $24.35 9,144
2015-07-01 $29.62 $29.62 $29.16 $29.25 $24.27 65,670
2015-06-30 $29.38 $29.43 $29.16 $29.16 $24.20 7,439
2015-06-29 $29.26 $29.46 $29.23 $29.34 $24.35 24,238
2015-06-26 $29.57 $29.96 $29.51 $29.81 $24.74 83,979
2015-06-25 $30.10 $30.12 $29.63 $29.65 $24.61 30,450
2015-06-24 $30.12 $30.12 $29.91 $30.03 $24.92 2,989
2015-06-23 $29.66 $29.87 $29.61 $29.72 $24.66 20,294

iShares MSCI Peru ETF (EPU) News Headlines

Recent iShares MSCI Peru ETF (EPU) News
Similar Companies to iShares MSCI Peru ETF (EPU) 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.