iShares ESG Aware MSCI USA Small-Cap ETF (ESML) Exchange: BATS

Data as of May 8, 2024

$38.50 ($0.33) 0.86%

iShares ESG Aware MSCI USA Small-Cap ETF - Daily Information
Click for more stock information on iShares ESG Aware MSCI USA Small-Cap ETF.
Daily Information Data
Date May 8, 2024
Open $38.73
Previous Close $38.50
High $38.94
Low $38.42
Adjusted Open $38.73
Previous Adjusted Close $38.50
Adjusted High $38.94
Adjusted Low $38.42

About iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

The Fund seeks to track the investment results of the MSCI USA Small Cap Extended ESG Focus Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is an optimized equity index designed to produce investment results comparable to the MSCI USA Small Cap Index (the “Parent Index”), while reflecting a higher allocation than that of the Parent Index to companies with favorable ESG profiles (as determined by MSCI). The Parent Index represents the small capitalization segment of the U.S. equity market (as determined by MSCI). In constructing the Underlying Index, the Index Provider begins with the Parent Index, excludes securities of companies involved in the business of tobacco, companies involved with controversial weapons, producers and retailers of civilian firearms, as well as companies involved in very severe business controversies (in each case as determined by the Index Provider), and then follows a quantitative process that is designed to determine optimal weights for securities in the Underlying Index to maximize exposure to companies with higher ESG ratings, subject to maintaining risk and return characteristics similar to those of the Parent Index. For each industry, the Index Provider identifies key ESG issues that can lead to substantial costs or opportunities for companies (e.g., climate change, resource scarcity, demographic shifts). The Index Provider then rates each company’s exposure to each key issue based on the company’s business segment and geographic risk and analyzes the extent to which companies have developed robust strategies and programs to manage ESG risks and opportunities. The Index Provider scores companies based on both their risk exposure and risk management. To score well on a key issue, the Index Provider assesses management practices, management performance (through demonstrated track record and other quantitative performance indicators), governance structures, and/or implications in controversies, which all may be taken as a proxy for overall management quality. Controversies, including, among other things, issues involving anti-competitive practices, toxic emissions and waste, and health and safety, occurring within the last three years lead to a deduction from the overall management score on each issue. Using a sector-specific key issue weighting model, companies are rated and ranked in comparison to their industry peers. Key issues and weights are reviewed at the end of each calendar year. Corporate governance is always weighted and analyzed for all companies. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials and information technology industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index and Parent Index are sponsored by 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 Parent Index and publishes information regarding the market value of the Underlying Index and Parent 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 ESG Aware MSCI USA Small-Cap ETF (ESML)

Date Open High Low Close Adj.Close Volume
2024-05-03 $38.73 $38.94 $38.42 $38.50 $38.50 137,096
2024-05-02 $38.09 $38.20 $37.60 $38.17 $38.17 154,321
2024-05-01 $37.49 $38.25 $37.44 $37.63 $37.63 307,214
2024-04-30 $38.03 $38.09 $37.50 $37.50 $37.50 121,806
2024-04-29 $38.21 $38.39 $38.16 $38.31 $38.31 197,248
2024-04-26 $38.01 $38.16 $37.84 $38.06 $38.06 168,130
2024-04-25 $37.63 $37.89 $37.37 $37.84 $37.84 109,624
2024-04-24 $38.12 $38.21 $37.79 $38.08 $38.08 190,697
2024-04-23 $37.60 $38.23 $37.55 $38.12 $38.12 211,238
2024-04-22 $37.42 $37.73 $37.04 $37.54 $37.54 332,578
2024-04-19 $36.90 $37.30 $36.86 $37.14 $37.14 95,156
2024-04-18 $37.21 $37.43 $36.88 $36.99 $36.99 207,763
2024-04-17 $37.60 $37.60 $36.99 $37.02 $37.02 158,857
2024-04-16 $37.33 $37.52 $37.04 $37.31 $37.31 183,482
2024-04-15 $38.30 $38.38 $37.40 $37.53 $37.53 116,054
2024-04-12 $38.46 $38.71 $37.89 $38.04 $38.04 268,267
2024-04-11 $38.82 $39.03 $38.41 $38.74 $38.74 81,455
2024-04-10 $38.72 $38.91 $38.44 $38.61 $38.61 77,301
2024-04-09 $39.56 $39.76 $39.25 $39.56 $39.56 62,785
2024-04-08 $39.38 $39.57 $39.27 $39.42 $39.42 150,010
2024-04-05 $38.87 $39.33 $38.87 $39.22 $39.22 102,541
2024-04-04 $39.80 $39.81 $38.89 $38.98 $38.98 69,775
2024-04-03 $39.03 $39.47 $39.03 $39.39 $39.39 259,359
2024-04-02 $39.41 $39.41 $39.02 $39.21 $39.21 123,647
2024-04-01 $40.35 $40.50 $39.80 $39.83 $39.83 192,466
2024-03-28 $40.19 $40.43 $40.14 $40.27 $40.27 142,287
2024-03-27 $39.59 $40.06 $39.54 $40.05 $40.05 87,758
2024-03-26 $39.57 $39.57 $39.26 $39.29 $39.29 77,120
2024-03-25 $39.40 $39.58 $39.29 $39.31 $39.31 168,528
2024-03-22 $39.74 $39.74 $39.29 $39.31 $39.31 85,025
2024-03-21 $39.50 $39.85 $39.50 $39.72 $39.72 110,101
2024-03-20 $38.62 $39.43 $38.57 $39.40 $39.29 81,572
2024-03-19 $38.36 $38.82 $38.36 $38.76 $38.66 148,735
2024-03-18 $38.72 $38.74 $38.45 $38.49 $38.39 93,878
2024-03-15 $38.51 $38.69 $38.46 $38.62 $38.62 66,842
2024-03-14 $39.06 $39.06 $38.25 $38.53 $38.53 48,772
2024-03-13 $39.07 $39.34 $39.07 $39.15 $39.15 78,218
2024-03-12 $39.13 $39.19 $38.86 $39.07 $39.07 64,654
2024-03-11 $39.23 $39.23 $38.97 $39.07 $39.07 95,314
2024-03-08 $39.55 $39.78 $39.16 $39.28 $39.28 81,693
2024-03-07 $39.25 $39.44 $39.25 $39.32 $39.32 89,884
2024-03-06 $39.17 $39.18 $38.89 $39.04 $39.04 118,378
2024-03-05 $38.87 $39.12 $38.70 $38.80 $38.80 121,921
2024-03-04 $39.21 $39.40 $39.08 $39.14 $39.14 75,731
2024-03-01 $38.93 $39.15 $38.63 $39.13 $39.13 125,070
2024-02-29 $39.08 $39.12 $38.69 $38.80 $38.80 58,736
2024-02-28 $38.57 $38.81 $38.50 $38.61 $38.61 44,573
2024-02-27 $38.67 $38.79 $38.60 $38.78 $38.78 156,848
2024-02-26 $38.23 $38.49 $38.20 $38.35 $38.35 64,631
2024-02-23 $38.24 $38.39 $38.04 $38.25 $38.25 68,370
2024-02-22 $38.03 $38.19 $37.95 $38.14 $38.14 46,915
2024-02-21 $37.89 $37.89 $37.56 $37.83 $37.83 96,429
2024-02-20 $37.95 $38.05 $37.82 $37.94 $37.94 126,213
2024-02-16 $38.36 $38.67 $38.19 $38.29 $38.29 130,854
2024-02-15 $38.05 $38.64 $38.05 $38.60 $38.60 1,601,315
2024-02-14 $37.57 $37.91 $37.31 $37.86 $37.86 340,295
2024-02-13 $37.44 $37.49 $36.83 $37.10 $37.10 109,982
2024-02-12 $37.88 $38.54 $37.88 $38.41 $38.41 189,801
2024-02-09 $37.66 $37.91 $37.49 $37.90 $37.90 91,562
2024-02-08 $37.00 $37.48 $37.00 $37.47 $37.47 456,324
2024-02-07 $37.08 $37.12 $36.68 $36.97 $36.97 120,323
2024-02-06 $36.63 $36.96 $36.63 $36.93 $36.93 143,485
2024-02-05 $36.89 $36.89 $36.40 $36.65 $36.65 62,404
2024-02-02 $36.92 $37.31 $36.69 $37.17 $37.17 171,441
2024-02-01 $36.99 $37.26 $36.48 $37.25 $37.25 143,784
2024-01-31 $37.44 $37.64 $36.75 $36.79 $36.79 147,812
2024-01-30 $37.76 $37.78 $37.51 $37.61 $37.61 118,853
2024-01-29 $37.46 $37.86 $37.19 $37.85 $37.85 162,889
2024-01-26 $37.50 $37.65 $37.27 $37.34 $37.34 93,236
2024-01-25 $37.39 $37.50 $37.06 $37.31 $37.31 83,986
2024-01-24 $37.79 $37.79 $37.01 $37.06 $37.06 195,191
2024-01-23 $37.72 $37.74 $37.22 $37.35 $37.35 112,519
2024-01-22 $37.08 $37.56 $37.08 $37.51 $37.51 163,819
2024-01-19 $36.66 $36.91 $36.34 $36.90 $36.90 105,652
2024-01-18 $36.59 $36.59 $36.16 $36.58 $36.58 147,546
2024-01-17 $36.16 $36.41 $36.09 $36.33 $36.33 168,923
2024-01-16 $36.84 $36.84 $36.50 $36.66 $36.66 83,807
2024-01-12 $37.40 $37.52 $36.87 $36.98 $36.98 67,686
2024-01-11 $37.28 $37.28 $36.66 $37.04 $37.04 271,730
2024-01-10 $37.12 $37.30 $36.89 $37.26 $37.26 173,598
2024-01-09 $37.16 $37.29 $36.93 $37.18 $37.18 115,482
2024-01-08 $36.86 $37.45 $36.80 $37.44 $37.44 133,340
2024-01-05 $36.60 $37.12 $36.60 $36.87 $36.87 88,891
2024-01-04 $36.77 $37.04 $36.58 $36.83 $36.83 88,549
2024-01-03 $37.41 $37.41 $36.80 $36.86 $36.86 188,896
2024-01-02 $37.81 $38.14 $37.63 $37.83 $37.83 370,236
2023-12-29 $38.49 $38.52 $38.01 $38.01 $38.01 431,838
2023-12-28 $38.50 $38.66 $38.38 $38.54 $38.54 131,694
2023-12-27 $38.64 $38.69 $38.46 $38.59 $38.59 147,765
2023-12-26 $38.33 $38.60 $38.22 $38.51 $38.51 327,841
2023-12-22 $38.05 $38.33 $37.94 $38.13 $38.13 134,944
2023-12-21 $37.59 $37.85 $37.44 $37.85 $37.85 135,459
2023-12-20 $37.90 $38.19 $37.21 $37.21 $37.21 167,317
2023-12-19 $37.72 $38.10 $37.72 $38.09 $37.95 63,061
2023-12-18 $37.55 $37.66 $37.35 $37.44 $37.30 103,208
2023-12-15 $37.86 $37.86 $37.29 $37.47 $37.33 133,187
2023-12-14 $37.38 $37.93 $37.38 $37.79 $37.65 95,687
2023-12-13 $35.61 $36.76 $35.43 $36.76 $36.62 257,113
2023-12-12 $35.67 $35.74 $35.34 $35.61 $35.48 130,311
2023-12-11 $35.53 $35.69 $35.37 $35.68 $35.55 82,872
2023-12-08 $35.33 $35.71 $35.33 $35.54 $35.41 112,598
2023-12-07 $35.24 $35.33 $35.04 $35.32 $35.19 182,804
2023-12-06 $35.42 $35.75 $35.08 $35.10 $34.97 107,320
2023-12-05 $35.55 $35.55 $35.12 $35.17 $35.04 215,217
2023-12-04 $35.07 $35.67 $35.07 $35.65 $35.52 93,654
2023-12-01 $34.22 $35.34 $34.22 $35.31 $35.18 91,531
2023-11-30 $34.40 $34.44 $34.19 $34.35 $34.22 109,666
2023-11-29 $34.20 $34.65 $34.17 $34.21 $34.08 83,663
2023-11-28 $34.15 $34.21 $33.80 $33.98 $33.85 51,478
2023-11-27 $34.05 $34.20 $33.90 $34.15 $34.02 84,060
2023-11-24 $34.05 $34.26 $34.05 $34.23 $34.23 152,924
2023-11-22 $34.06 $34.18 $33.90 $34.04 $34.04 166,008
2023-11-21 $34.08 $34.08 $33.80 $33.83 $33.83 378,062
2023-11-20 $33.96 $34.21 $33.83 $34.16 $34.16 115,914
2023-11-17 $33.84 $34.01 $33.74 $33.99 $33.99 368,322
2023-11-16 $33.90 $34.01 $33.47 $33.62 $33.62 166,398
2023-11-15 $34.03 $34.52 $33.94 $34.08 $34.08 125,110
2023-11-14 $33.15 $33.96 $33.15 $33.94 $33.94 146,762
2023-11-13 $32.27 $32.44 $32.10 $32.37 $32.37 132,935
2023-11-10 $32.22 $32.43 $31.97 $32.39 $32.39 160,488
2023-11-09 $32.62 $32.77 $31.98 $32.04 $32.04 107,034
2023-11-08 $32.84 $32.84 $32.42 $32.50 $32.50 172,024
2023-11-07 $32.68 $32.90 $32.57 $32.76 $32.76 148,464
2023-11-06 $33.25 $33.25 $32.68 $32.80 $32.80 568,363
2023-11-03 $32.88 $33.39 $32.88 $33.21 $33.21 154,024
2023-11-02 $31.84 $32.41 $31.84 $32.41 $32.41 179,686
2023-11-01 $31.47 $31.64 $31.18 $31.64 $31.64 269,645
2023-10-31 $31.18 $31.53 $31.15 $31.45 $31.45 189,034
2023-10-30 $31.28 $31.42 $30.94 $31.20 $31.20 235,130
2023-10-27 $31.40 $31.43 $30.90 $30.96 $30.96 203,769
2023-10-26 $31.29 $31.59 $31.19 $31.33 $31.33 163,132
2023-10-25 $31.56 $31.56 $31.19 $31.21 $31.21 256,312
2023-10-24 $31.65 $31.96 $31.58 $31.75 $31.75 167,709
2023-10-23 $31.62 $31.96 $31.46 $31.53 $31.53 153,357
2023-10-20 $32.17 $32.20 $31.79 $31.81 $31.81 338,449
2023-10-19 $32.63 $32.82 $32.12 $32.19 $32.19 2,506,689
2023-10-18 $33.26 $33.34 $32.66 $32.72 $32.72 151,323
2023-10-17 $32.95 $33.71 $32.95 $33.48 $33.48 117,994
2023-10-16 $32.76 $33.11 $32.75 $33.05 $33.05 140,733
2023-10-13 $32.93 $32.93 $32.40 $32.51 $32.51 142,229
2023-10-12 $33.57 $33.57 $32.61 $32.78 $32.78 128,283
2023-10-11 $33.61 $33.75 $33.25 $33.49 $33.49 119,771
2023-10-10 $33.19 $33.70 $33.19 $33.49 $33.49 52,736
2023-10-09 $32.80 $33.22 $32.66 $33.12 $33.12 64,920
2023-10-06 $32.43 $33.08 $32.32 $32.90 $32.90 91,929
2023-10-05 $32.55 $32.76 $32.36 $32.61 $32.61 124,775
2023-10-04 $32.55 $32.68 $32.22 $32.64 $32.64 113,382
2023-10-03 $32.91 $33.00 $32.43 $32.54 $32.54 97,653
2023-10-02 $33.70 $33.72 $32.99 $33.15 $33.15 80,357
2023-09-29 $34.04 $34.07 $33.59 $33.65 $33.65 100,472
2023-09-28 $33.41 $33.92 $33.41 $33.78 $33.78 108,365
2023-09-27 $33.41 $33.60 $33.14 $33.45 $33.45 119,519
2023-09-26 $33.51 $33.70 $33.20 $33.21 $33.21 84,562
2023-09-25 $33.50 $33.89 $33.46 $33.82 $33.69 105,356
2023-09-22 $33.90 $33.93 $33.67 $33.69 $33.69 118,055
2023-09-21 $34.13 $34.13 $33.79 $33.80 $33.80 199,521
2023-09-20 $34.72 $34.96 $34.36 $34.38 $34.38 58,116
2023-09-19 $34.76 $34.86 $34.49 $34.63 $34.63 95,800
2023-09-18 $34.94 $34.94 $34.74 $34.74 $34.74 74,207
2023-09-15 $35.22 $35.22 $34.74 $34.90 $34.90 71,321
2023-09-14 $35.09 $35.32 $34.98 $35.22 $35.22 78,344
2023-09-13 $35.01 $35.07 $34.67 $34.77 $34.77 65,418
2023-09-12 $34.98 $35.20 $34.97 $35.02 $35.02 79,886
2023-09-11 $35.22 $35.27 $35.01 $35.04 $35.04 74,154
2023-09-08 $35.06 $35.12 $34.93 $35.01 $35.01 84,594
2023-09-07 $35.27 $35.27 $34.93 $35.07 $35.07 65,230
2023-09-06 $35.59 $35.65 $35.20 $35.41 $35.41 79,410
2023-09-05 $36.13 $36.13 $35.51 $35.54 $35.54 67,753
2023-09-01 $36.24 $36.44 $36.19 $36.30 $36.30 57,611
2023-08-31 $36.04 $36.14 $35.90 $35.91 $35.91 85,860
2023-08-30 $35.77 $36.04 $35.67 $35.94 $35.94 75,137
2023-08-29 $35.24 $35.77 $35.24 $35.77 $35.77 77,103
2023-08-28 $35.07 $35.46 $35.07 $35.26 $35.26 61,741
2023-08-25 $34.96 $35.08 $34.60 $34.93 $34.93 46,804
2023-08-24 $35.12 $35.35 $34.78 $34.78 $34.78 63,981
2023-08-23 $34.89 $35.21 $34.77 $35.20 $35.20 117,176
2023-08-22 $35.09 $35.15 $34.73 $34.81 $34.81 52,862
2023-08-21 $35.00 $35.08 $34.70 $34.94 $34.94 103,126
2023-08-18 $34.55 $35.02 $34.55 $34.95 $34.95 206,311
2023-08-17 $35.32 $35.32 $34.76 $34.78 $34.78 363,906
2023-08-16 $35.51 $35.68 $35.15 $35.17 $35.17 79,277
2023-08-15 $35.86 $35.86 $35.55 $35.58 $35.58 47,364
2023-08-14 $35.98 $36.05 $35.70 $36.04 $36.04 56,569
2023-08-11 $35.93 $36.22 $35.93 $36.10 $36.10 207,793
2023-08-10 $36.29 $36.50 $35.90 $36.07 $36.07 116,704
2023-08-09 $36.43 $36.43 $36.06 $36.14 $36.14 60,319
2023-08-08 $36.29 $36.39 $35.98 $36.39 $36.39 81,790
2023-08-07 $36.73 $36.73 $36.43 $36.66 $36.66 90,852
2023-08-04 $36.73 $36.96 $36.53 $36.58 $36.58 114,914
2023-08-03 $36.52 $36.74 $36.39 $36.60 $36.60 113,585
2023-08-02 $36.79 $37.01 $36.56 $36.72 $36.72 122,534
2023-08-01 $37.13 $37.23 $36.89 $37.20 $37.20 156,836
2023-07-31 $37.20 $37.37 $37.16 $37.37 $37.37 163,222
2023-07-28 $36.95 $37.10 $36.89 $37.03 $37.03 215,990
2023-07-27 $37.30 $37.30 $36.46 $36.57 $36.57 117,424
2023-07-26 $36.78 $37.16 $36.78 $37.07 $37.07 131,359
2023-07-25 $36.81 $37.00 $36.73 $36.82 $36.82 111,805
2023-07-24 $36.75 $37.03 $36.71 $36.84 $36.84 179,076
2023-07-21 $37.15 $37.15 $36.73 $36.78 $36.78 349,191
2023-07-20 $37.14 $37.16 $36.77 $36.91 $36.91 2,164,479
2023-07-19 $37.16 $37.35 $37.03 $37.20 $37.20 58,190
2023-07-18 $36.61 $37.09 $36.61 $37.02 $37.02 227,466
2023-07-17 $36.31 $36.71 $36.27 $36.62 $36.62 51,912
2023-07-14 $36.71 $36.71 $36.15 $36.34 $36.34 61,790
2023-07-13 $36.64 $36.73 $36.42 $36.71 $36.71 83,644
2023-07-12 $36.64 $36.64 $36.36 $36.45 $36.45 172,807
2023-07-11 $35.86 $36.15 $35.77 $36.11 $36.11 99,849
2023-07-10 $35.19 $35.74 $35.19 $35.74 $35.74 64,112
2023-07-07 $34.83 $35.46 $34.83 $35.19 $35.19 368,012
2023-07-06 $34.92 $34.92 $34.47 $34.83 $34.83 72,068
2023-07-05 $35.59 $35.66 $35.20 $35.30 $35.30 81,732
2023-07-03 $35.52 $35.73 $35.52 $35.69 $35.69 262,078
2023-06-30 $35.69 $35.70 $35.45 $35.52 $35.52 84,985
2023-06-29 $35.03 $35.38 $35.01 $35.37 $35.37 82,935
2023-06-28 $34.75 $34.98 $34.62 $34.95 $34.95 61,445
2023-06-27 $34.44 $34.93 $34.29 $34.86 $34.86 74,601
2023-06-26 $34.23 $34.62 $34.23 $34.33 $34.33 91,611
2023-06-23 $34.36 $34.45 $34.14 $34.19 $34.19 64,862
2023-06-22 $34.84 $34.84 $34.50 $34.67 $34.67 48,655
2023-06-21 $34.94 $35.11 $34.78 $34.93 $34.93 149,261
2023-06-20 $35.02 $35.10 $34.82 $35.03 $35.03 54,402
2023-06-16 $35.54 $35.59 $35.07 $35.23 $35.23 57,732
2023-06-15 $35.07 $35.46 $35.02 $35.45 $35.45 85,467
2023-06-14 $35.57 $35.73 $34.96 $35.16 $35.16 370,488
2023-06-13 $35.22 $35.57 $35.15 $35.46 $35.46 228,316
2023-06-12 $34.96 $35.14 $34.74 $35.06 $35.06 115,219
2023-06-09 $35.10 $35.24 $34.76 $34.86 $34.86 104,253
2023-06-08 $35.19 $35.19 $34.84 $35.05 $35.05 65,875
2023-06-07 $34.77 $35.28 $34.77 $35.21 $35.21 84,134
2023-06-06 $33.92 $34.84 $33.92 $34.77 $34.66 57,422
2023-06-05 $34.23 $34.23 $33.71 $33.94 $33.83 120,900
2023-06-02 $33.50 $34.33 $33.50 $34.32 $34.21 562,988
2023-06-01 $32.89 $33.29 $32.71 $33.21 $33.10 82,532
2023-05-31 $33.13 $33.22 $32.62 $32.80 $32.69 54,476
2023-05-30 $33.40 $33.45 $33.12 $33.27 $33.16 69,749
2023-05-26 $33.05 $33.35 $32.93 $33.31 $33.31 60,805
2023-05-25 $33.19 $33.32 $32.75 $32.95 $32.95 63,975
2023-05-24 $33.40 $33.40 $32.96 $33.12 $33.12 103,402
2023-05-23 $33.69 $34.03 $33.50 $33.50 $33.50 94,472
2023-05-22 $33.49 $33.87 $33.47 $33.75 $33.75 48,766
2023-05-19 $33.86 $33.90 $33.25 $33.42 $33.42 97,486
2023-05-18 $33.30 $33.71 $33.30 $33.67 $33.67 68,606
2023-05-17 $32.92 $33.45 $32.75 $33.41 $33.41 75,899
2023-05-16 $33.04 $33.04 $32.75 $32.75 $32.75 56,523
2023-05-15 $33.03 $33.40 $32.95 $33.27 $33.27 59,357
2023-05-12 $33.09 $33.14 $32.65 $32.89 $32.89 103,761
2023-05-11 $33.04 $33.04 $32.76 $32.89 $32.89 57,122
2023-05-10 $33.53 $33.53 $32.85 $33.17 $33.17 75,069
2023-05-09 $33.02 $33.22 $32.90 $33.08 $33.08 66,220
2023-05-08 $33.35 $33.41 $33.04 $33.18 $33.18 110,697
2023-05-05 $32.94 $33.32 $32.94 $33.25 $33.25 77,768
2023-05-04 $32.79 $32.79 $32.19 $32.46 $32.46 97,469
2023-05-03 $32.94 $33.49 $32.90 $32.90 $32.90 110,066
2023-05-02 $33.38 $33.38 $32.52 $32.89 $32.89 143,588
2023-05-01 $33.50 $33.83 $33.45 $33.53 $33.53 153,776
2023-04-28 $33.07 $33.58 $33.07 $33.50 $33.50 100,109
2023-04-27 $32.82 $33.24 $32.70 $33.20 $33.20 83,823
2023-04-26 $32.93 $33.08 $32.63 $32.72 $32.72 133,368
2023-04-25 $33.54 $33.54 $32.98 $33.01 $33.01 75,207
2023-04-24 $33.82 $33.95 $33.60 $33.79 $33.79 86,468
2023-04-21 $33.86 $33.86 $33.52 $33.81 $33.81 65,171
2023-04-20 $33.81 $33.94 $33.66 $33.76 $33.76 108,391
2023-04-19 $33.78 $34.03 $33.66 $33.98 $33.98 127,189
2023-04-18 $34.05 $34.06 $33.74 $33.89 $33.89 185,725
2023-04-17 $33.72 $33.98 $33.69 $33.98 $33.98 219,266
2023-04-14 $33.93 $34.06 $33.46 $33.64 $33.64 121,075
2023-04-13 $33.73 $33.95 $33.54 $33.86 $33.86 54,140
2023-04-12 $34.10 $34.10 $33.51 $33.55 $33.55 61,295
2023-04-11 $33.72 $33.93 $33.57 $33.79 $33.79 81,635
2023-04-10 $32.99 $33.51 $32.99 $33.51 $33.51 135,667
2023-04-06 $33.17 $33.24 $32.94 $33.15 $33.15 76,016
2023-04-05 $33.29 $33.31 $32.91 $33.14 $33.14 231,589
2023-04-04 $34.17 $34.17 $33.23 $33.45 $33.45 74,727
2023-04-03 $34.13 $34.24 $33.70 $34.02 $34.02 125,959
2023-03-31 $33.64 $34.02 $33.62 $33.99 $33.99 77,694
2023-03-30 $33.64 $33.73 $33.26 $33.39 $33.39 121,188
2023-03-29 $33.30 $33.35 $33.09 $33.35 $33.35 99,080
2023-03-28 $32.87 $33.07 $32.69 $32.93 $32.93 188,282
2023-03-27 $32.92 $33.04 $32.63 $32.87 $32.87 89,180
2023-03-24 $32.05 $32.54 $31.83 $32.48 $32.48 126,619
2023-03-23 $32.86 $33.05 $32.00 $32.27 $32.27 195,159
2023-03-22 $33.57 $33.57 $32.57 $32.57 $32.46 170,189
2023-03-21 $33.29 $33.63 $33.29 $33.45 $33.33 107,412
2023-03-20 $32.71 $33.12 $32.67 $32.84 $32.84 252,146
2023-03-17 $33.01 $33.03 $32.32 $32.42 $32.42 952,076
2023-03-16 $32.60 $33.42 $32.34 $33.25 $33.25 98,446
2023-03-15 $32.57 $32.84 $32.29 $32.84 $32.84 91,311
2023-03-14 $33.73 $33.89 $33.06 $33.42 $33.42 126,410
2023-03-13 $32.87 $33.36 $32.46 $32.87 $32.87 94,473
2023-03-10 $34.52 $34.52 $33.19 $33.52 $33.52 113,409
2023-03-09 $35.59 $35.59 $34.52 $34.55 $34.55 109,660
2023-03-08 $35.48 $35.65 $35.26 $35.52 $35.52 61,321
2023-03-07 $35.96 $36.04 $35.44 $35.51 $35.51 77,475
2023-03-06 $36.43 $36.46 $35.85 $35.94 $35.94 59,132
2023-03-03 $36.05 $36.48 $35.93 $36.44 $36.44 79,260
2023-03-02 $35.63 $36.04 $35.50 $35.95 $35.95 144,492
2023-03-01 $35.81 $35.96 $35.66 $35.88 $35.88 78,050
2023-02-28 $35.84 $36.13 $35.79 $35.81 $35.81 70,207
2023-02-27 $35.91 $36.18 $35.71 $35.78 $35.78 96,802
2023-02-24 $35.48 $35.75 $35.34 $35.71 $35.71 76,805
2023-02-23 $36.11 $36.12 $35.51 $35.94 $35.94 64,687
2023-02-22 $35.68 $35.97 $35.62 $35.78 $35.78 104,075
2023-02-21 $36.31 $36.31 $35.61 $35.66 $35.66 89,704
2023-02-17 $36.49 $36.67 $36.33 $36.67 $36.67 75,344
2023-02-16 $36.50 $37.03 $36.50 $36.64 $36.64 139,615
2023-02-15 $36.38 $36.98 $36.34 $36.98 $36.98 108,527
2023-02-14 $36.43 $36.82 $36.22 $36.61 $36.61 62,492
2023-02-13 $36.18 $36.57 $36.07 $36.57 $36.57 148,443
2023-02-10 $35.90 $36.17 $35.84 $36.13 $36.13 74,154
2023-02-09 $36.85 $36.95 $36.04 $36.11 $36.11 106,093
2023-02-08 $36.95 $37.01 $36.51 $36.59 $36.59 82,711
2023-02-07 $36.74 $37.12 $36.35 $37.06 $37.06 109,814
2023-02-06 $36.91 $37.10 $36.63 $36.76 $36.76 87,450
2023-02-03 $37.02 $37.63 $37.02 $37.23 $37.23 71,014
2023-02-02 $37.15 $37.71 $37.12 $37.51 $37.51 75,151
2023-02-01 $36.20 $37.15 $36.07 $36.90 $36.90 83,132
2023-01-31 $35.64 $36.32 $35.59 $36.32 $36.32 149,782
2023-01-30 $35.67 $35.86 $35.43 $35.46 $35.46 158,403
2023-01-27 $35.65 $36.02 $35.60 $35.87 $35.87 98,985
2023-01-26 $35.75 $35.77 $35.30 $35.69 $35.69 181,840
2023-01-25 $35.11 $35.45 $34.88 $35.45 $35.45 137,373
2023-01-24 $35.25 $35.51 $35.20 $35.34 $35.34 48,912
2023-01-23 $35.10 $35.57 $35.06 $35.44 $35.44 311,866
2023-01-20 $34.40 $34.95 $34.34 $34.95 $34.95 140,423
2023-01-19 $34.41 $34.52 $34.17 $34.37 $34.37 62,980
2023-01-18 $35.44 $35.60 $34.69 $34.72 $34.72 83,675
2023-01-17 $35.29 $35.41 $35.14 $35.22 $35.22 81,157
2023-01-13 $34.79 $35.31 $34.58 $35.26 $35.26 78,884
2023-01-12 $34.81 $35.09 $34.47 $35.08 $35.08 93,659
2023-01-11 $34.37 $34.60 $34.26 $34.60 $34.60 109,326
2023-01-10 $33.76 $34.18 $33.48 $34.18 $34.18 86,020
2023-01-09 $33.99 $34.16 $33.73 $33.76 $33.76 97,309
2023-01-06 $33.28 $33.74 $33.11 $33.68 $33.68 73,140
2023-01-05 $33.02 $33.10 $32.71 $32.89 $32.89 93,763
2023-01-04 $33.00 $33.39 $32.93 $33.25 $33.25 128,606
2023-01-03 $33.20 $33.32 $32.49 $32.77 $32.77 236,044
2022-12-30 $32.63 $32.93 $32.61 $32.88 $32.88 137,545
2022-12-29 $32.54 $33.04 $32.32 $32.96 $32.96 201,299
2022-12-28 $32.71 $32.88 $32.19 $32.22 $32.22 262,673
2022-12-27 $32.94 $32.94 $32.63 $32.70 $32.70 264,145
2022-12-23 $32.69 $32.88 $32.56 $32.84 $32.84 143,438
2022-12-22 $32.88 $32.88 $32.16 $32.71 $32.71 207,485
2022-12-21 $32.80 $33.25 $32.74 $33.08 $33.08 261,378
2022-12-20 $32.38 $32.72 $32.26 $32.51 $32.51 335,831
2022-12-19 $32.93 $33.08 $32.28 $32.39 $32.39 422,173
2022-12-16 $32.86 $32.98 $32.58 $32.90 $32.90 344,346
2022-12-15 $33.56 $33.56 $33.11 $33.17 $33.17 145,995
2022-12-14 $34.08 $34.42 $33.79 $33.99 $33.99 145,251
2022-12-13 $34.88 $35.00 $33.93 $34.16 $34.16 1,011,583
2022-12-12 $33.74 $34.05 $33.44 $33.99 $33.85 3,043,536
2022-12-09 $33.78 $33.98 $33.60 $33.60 $33.46 109,896
2022-12-08 $33.98 $34.22 $33.80 $33.95 $33.81 143,609
2022-12-07 $33.80 $34.00 $33.66 $33.71 $33.57 238,954
2022-12-06 $34.35 $34.35 $33.59 $33.81 $33.67 137,424
2022-12-05 $35.11 $35.11 $34.17 $34.29 $34.15 118,040
2022-12-02 $34.63 $35.38 $34.63 $35.26 $35.11 108,153
2022-12-01 $35.25 $35.38 $34.95 $35.09 $34.94 175,848
2022-11-30 $34.31 $35.12 $33.93 $35.12 $34.97 155,289
2022-11-29 $34.24 $34.42 $34.16 $34.26 $34.12 74,333
2022-11-28 $34.55 $34.65 $34.04 $34.14 $34.00 75,385
2022-11-25 $34.73 $34.89 $34.70 $34.83 $34.83 33,027
2022-11-23 $34.60 $34.79 $34.49 $34.68 $34.68 125,999
2022-11-22 $34.30 $34.61 $34.16 $34.59 $34.59 583,397
2022-11-21 $34.10 $34.24 $33.98 $34.12 $34.12 109,838
2022-11-18 $34.47 $34.48 $34.06 $34.30 $34.30 85,828
2022-11-17 $33.87 $34.14 $33.70 $34.08 $34.08 106,948
2022-11-16 $34.80 $34.80 $34.31 $34.33 $34.33 107,909
2022-11-15 $35.06 $35.30 $34.72 $34.97 $34.97 151,199
2022-11-14 $34.69 $34.98 $34.45 $34.47 $34.47 227,805
2022-11-11 $34.60 $35.10 $34.60 $34.89 $34.89 98,273
2022-11-10 $33.80 $34.55 $33.80 $34.53 $34.53 92,238
2022-11-09 $33.09 $33.22 $32.53 $32.56 $32.56 174,195
2022-11-08 $33.37 $33.74 $32.99 $33.35 $33.35 137,717
2022-11-07 $33.21 $33.30 $32.90 $33.25 $33.25 93,151
2022-11-04 $33.17 $33.29 $32.47 $32.99 $32.99 105,310
2022-11-03 $32.46 $32.88 $32.16 $32.61 $32.61 101,059
2022-11-02 $33.78 $34.04 $32.80 $32.81 $32.81 77,153
2022-11-01 $34.12 $34.12 $33.73 $33.86 $33.86 108,672
2022-10-31 $33.59 $33.93 $33.59 $33.72 $33.72 106,584
2022-10-28 $33.13 $33.78 $33.08 $33.76 $33.76 106,782
2022-10-27 $33.34 $33.56 $33.04 $33.12 $33.12 176,242
2022-10-26 $33.02 $33.65 $33.00 $33.12 $33.12 114,607
2022-10-25 $32.20 $33.08 $32.20 $33.02 $33.02 102,281
2022-10-24 $32.08 $32.23 $31.75 $32.16 $32.16 160,472
2022-10-21 $31.34 $32.04 $31.19 $31.97 $31.97 191,480
2022-10-20 $31.75 $32.09 $31.23 $31.31 $31.31 729,326
2022-10-19 $32.00 $32.17 $31.46 $31.77 $31.77 180,108
2022-10-18 $32.56 $32.81 $32.13 $32.34 $32.34 168,779
2022-10-17 $31.65 $32.04 $31.65 $31.90 $31.90 111,233
2022-10-14 $32.04 $32.24 $31.01 $31.03 $31.03 85,476
2022-10-13 $30.41 $31.98 $30.24 $31.81 $31.81 117,989
2022-10-12 $31.28 $31.31 $30.94 $31.11 $31.11 104,447
2022-10-11 $31.10 $31.65 $30.76 $31.26 $31.26 121,405
2022-10-10 $31.56 $31.62 $31.05 $31.29 $31.29 187,713
2022-10-07 $31.99 $32.02 $31.32 $31.45 $31.45 86,491
2022-10-06 $32.42 $32.75 $32.24 $32.34 $32.34 135,483
2022-10-05 $32.30 $32.69 $32.01 $32.57 $32.57 119,136
2022-10-04 $31.99 $32.76 $31.99 $32.74 $32.74 173,088
2022-10-03 $30.99 $31.66 $30.93 $31.50 $31.50 211,969
2022-09-30 $30.80 $31.37 $30.62 $30.67 $30.67 309,706
2022-09-29 $31.15 $31.21 $30.45 $30.83 $30.83 186,092
2022-09-28 $30.75 $31.67 $30.63 $31.51 $31.51 161,496
2022-09-27 $30.84 $31.09 $30.33 $30.55 $30.55 154,825
2022-09-26 $30.84 $31.25 $30.42 $30.47 $30.47 261,782
2022-09-23 $31.37 $31.51 $30.66 $31.07 $30.92 172,785
2022-09-22 $32.56 $32.56 $31.75 $31.86 $31.70 262,867
2022-09-21 $33.32 $33.62 $32.59 $32.60 $32.60 156,432
2022-09-20 $33.38 $33.38 $32.86 $33.03 $33.03 88,609
2022-09-19 $32.95 $33.61 $32.95 $33.58 $33.58 665,526
2022-09-16 $33.29 $33.31 $32.91 $33.24 $33.24 115,748
2022-09-15 $33.82 $34.25 $33.64 $33.79 $33.79 57,061
2022-09-14 $34.03 $34.03 $33.60 $33.96 $33.96 164,112
2022-09-13 $34.41 $34.51 $33.77 $33.88 $33.88 98,057
2022-09-12 $35.00 $35.29 $34.98 $35.22 $35.22 90,646
2022-09-09 $34.47 $34.83 $34.44 $34.81 $34.81 119,183
2022-09-08 $33.54 $34.13 $33.44 $34.13 $34.13 86,014
2022-09-07 $33.01 $33.84 $33.01 $33.81 $33.81 101,926
2022-09-06 $33.54 $33.54 $32.89 $33.03 $33.03 102,875
2022-09-02 $33.91 $34.03 $33.21 $33.33 $33.33 95,960
2022-09-01 $33.59 $33.65 $33.09 $33.52 $33.52 121,690
2022-08-31 $34.16 $34.27 $33.82 $33.88 $33.88 129,684
2022-08-30 $34.74 $34.74 $33.92 $34.03 $34.03 96,069
2022-08-29 $34.53 $34.82 $34.45 $34.54 $34.54 161,896
2022-08-26 $36.03 $36.11 $34.80 $34.81 $34.81 131,202
2022-08-25 $35.65 $35.95 $35.59 $35.95 $35.95 85,083
2022-08-24 $35.20 $35.57 $35.18 $35.38 $35.38 92,674
2022-08-23 $35.26 $35.55 $35.09 $35.20 $35.20 92,027
2022-08-22 $35.46 $35.46 $35.05 $35.15 $35.15 102,123
2022-08-19 $36.21 $36.25 $35.76 $35.91 $35.91 121,828
2022-08-18 $36.46 $36.63 $36.29 $36.56 $36.56 92,037
2022-08-17 $36.54 $36.56 $36.09 $36.33 $36.33 120,718
2022-08-16 $36.74 $37.06 $36.52 $36.87 $36.87 123,642
2022-08-15 $36.48 $36.81 $36.34 $36.75 $36.75 151,025
2022-08-12 $36.32 $36.70 $36.15 $36.70 $36.70 75,958
2022-08-11 $36.27 $36.50 $36.00 $36.07 $36.07 165,533
2022-08-10 $35.65 $35.96 $35.55 $35.91 $35.91 181,863
2022-08-09 $35.36 $35.38 $34.84 $34.95 $34.95 197,906
2022-08-08 $35.44 $35.83 $35.39 $35.46 $35.46 106,508
2022-08-05 $34.49 $35.18 $34.49 $35.18 $35.18 138,067
2022-08-04 $35.09 $35.09 $34.79 $34.88 $34.88 92,381
2022-08-03 $34.91 $35.09 $34.70 $35.01 $35.01 123,885
2022-08-02 $34.64 $34.96 $34.51 $34.61 $34.61 160,057
2022-08-01 $34.50 $34.92 $34.40 $34.78 $34.78 111,480
2022-07-29 $34.56 $34.87 $34.40 $34.80 $34.80 110,395
2022-07-28 $34.10 $34.49 $33.74 $34.44 $34.44 100,028
2022-07-27 $33.45 $34.07 $33.38 $33.95 $33.95 136,138
2022-07-26 $33.41 $33.42 $33.17 $33.24 $33.24 76,813
2022-07-25 $33.52 $33.60 $33.21 $33.55 $33.55 97,391
2022-07-22 $33.83 $33.89 $33.17 $33.36 $33.36 82,966
2022-07-21 $33.53 $33.80 $33.20 $33.79 $33.79 184,825
2022-07-20 $33.04 $33.66 $33.04 $33.60 $33.60 250,007
2022-07-19 $32.40 $33.16 $32.40 $33.13 $33.13 131,992
2022-07-18 $32.42 $32.62 $31.93 $32.01 $32.01 143,857
2022-07-15 $31.78 $32.09 $31.53 $32.08 $32.08 117,368
2022-07-14 $31.31 $31.53 $31.04 $31.44 $31.44 194,661
2022-07-13 $31.29 $31.96 $31.29 $31.82 $31.82 274,477
2022-07-12 $31.92 $32.24 $31.71 $31.85 $31.85 956,694
2022-07-11 $32.25 $32.25 $31.89 $31.94 $31.94 110,750
2022-07-08 $32.50 $32.75 $32.22 $32.53 $32.53 73,408
2022-07-07 $32.14 $32.63 $32.14 $32.57 $32.57 150,255
2022-07-06 $32.10 $32.16 $31.47 $31.79 $31.79 119,624
2022-07-05 $31.38 $32.04 $30.98 $32.04 $32.04 110,339
2022-07-01 $31.38 $31.95 $31.20 $31.88 $31.88 198,143
2022-06-30 $31.36 $31.83 $31.03 $31.50 $31.50 194,071
2022-06-29 $32.17 $32.17 $31.54 $31.78 $31.78 358,394
2022-06-28 $32.95 $33.10 $32.07 $32.10 $32.10 136,070
2022-06-27 $32.75 $32.87 $32.37 $32.63 $32.63 141,094
2022-06-24 $31.72 $32.55 $31.72 $32.54 $32.54 223,802
2022-06-23 $31.26 $31.57 $30.96 $31.50 $31.50 277,835
2022-06-22 $30.62 $31.40 $30.62 $31.16 $31.16 196,844
2022-06-21 $31.17 $31.54 $31.02 $31.21 $31.21 337,067
2022-06-17 $30.49 $31.05 $30.44 $30.76 $30.76 119,846
2022-06-16 $31.10 $31.14 $30.18 $30.34 $30.34 314,741
2022-06-15 $31.85 $32.30 $31.37 $31.91 $31.91 249,617
2022-06-14 $31.81 $31.81 $31.15 $31.42 $31.42 173,066
2022-06-13 $32.26 $32.37 $31.44 $31.59 $31.59 155,460
2022-06-10 $33.61 $33.75 $33.05 $33.20 $33.20 103,612
2022-06-09 $34.79 $34.79 $34.15 $34.15 $34.15 140,768
2022-06-08 $35.44 $35.52 $34.90 $35.05 $34.95 152,500
2022-06-07 $34.77 $35.56 $34.77 $35.54 $35.44 97,763
2022-06-06 $35.27 $35.30 $34.97 $35.10 $35.00 104,420
2022-06-03 $34.99 $35.11 $34.74 $34.93 $34.83 231,908
2022-06-02 $34.50 $35.27 $34.34 $35.26 $35.16 141,124
2022-06-01 $34.80 $34.82 $33.99 $34.43 $34.33 112,540
2022-05-31 $34.96 $34.96 $34.55 $34.71 $34.61 135,369
2022-05-27 $34.43 $35.07 $34.40 $35.07 $34.97 114,085
2022-05-26 $33.68 $34.40 $33.68 $34.25 $34.16 104,435
2022-05-25 $32.77 $33.65 $32.76 $33.46 $33.37 103,348
2022-05-24 $33.06 $33.06 $32.25 $32.80 $32.71 164,872
2022-05-23 $33.24 $33.47 $32.83 $33.29 $33.20 240,352
2022-05-20 $33.47 $33.47 $32.21 $32.93 $32.84 170,921
2022-05-19 $32.68 $33.43 $32.68 $33.03 $32.94 302,741
2022-05-18 $33.79 $33.93 $32.83 $33.03 $32.94 712,320
2022-05-17 $33.78 $34.26 $33.60 $34.26 $34.16 113,945
2022-05-16 $33.39 $33.53 $33.11 $33.22 $33.13 192,346
2022-05-13 $32.86 $33.67 $32.86 $33.44 $33.34 146,802
2022-05-12 $31.93 $32.70 $31.75 $32.42 $32.33 383,459
2022-05-11 $32.80 $33.47 $32.04 $32.06 $31.97 163,458
2022-05-10 $33.37 $33.49 $32.15 $32.78 $32.68 307,343
2022-05-09 $33.72 $33.93 $32.69 $32.85 $32.75 237,061
2022-05-06 $34.70 $34.70 $33.92 $34.28 $34.18 211,784
2022-05-05 $35.90 $35.90 $34.50 $34.89 $34.79 109,456
2022-05-04 $35.47 $36.35 $34.92 $36.26 $36.16 218,430
2022-05-03 $35.02 $35.51 $34.94 $35.36 $35.26 186,357
2022-05-02 $34.81 $35.18 $34.21 $35.02 $34.92 142,799
2022-04-29 $35.56 $35.93 $34.67 $34.72 $34.62 158,644
2022-04-28 $35.43 $35.90 $34.72 $35.72 $35.62 324,915
2022-04-27 $35.27 $35.56 $34.95 $35.12 $35.02 557,576
2022-04-26 $35.99 $36.35 $35.17 $35.18 $35.08 168,828
2022-04-25 $35.82 $36.31 $35.43 $36.28 $36.18 280,581
2022-04-22 $36.81 $36.89 $36.04 $36.09 $35.99 111,479
2022-04-21 $38.19 $38.19 $36.91 $37.05 $36.95 81,770
2022-04-20 $37.88 $38.12 $37.79 $37.89 $37.78 133,221
2022-04-19 $36.97 $37.79 $36.91 $37.72 $37.61 149,942
2022-04-18 $37.11 $37.16 $36.72 $36.91 $36.81 167,320
2022-04-14 $37.35 $37.59 $37.09 $37.10 $37.00 128,015
2022-04-13 $36.76 $37.47 $36.76 $37.41 $37.31 119,801
2022-04-12 $37.10 $37.47 $36.62 $36.73 $36.63 86,228
2022-04-11 $36.80 $37.15 $36.62 $36.67 $36.57 108,088
2022-04-08 $37.04 $37.23 $36.73 $36.87 $36.77 120,883
2022-04-07 $37.15 $37.18 $36.53 $37.00 $36.90 161,937
2022-04-06 $37.35 $37.36 $36.87 $37.13 $37.03 175,933
2022-04-05 $38.39 $38.66 $37.57 $37.63 $37.53 104,633
2022-04-04 $38.56 $38.56 $38.24 $38.42 $38.31 71,162
2022-04-01 $38.21 $38.43 $38.02 $38.37 $38.26 90,454
2022-03-31 $38.53 $38.74 $38.04 $38.04 $37.93 132,022
2022-03-30 $39.15 $39.15 $38.31 $38.52 $38.41 200,793
2022-03-29 $38.46 $39.23 $38.46 $39.13 $39.02 124,158
2022-03-28 $38.23 $38.23 $37.67 $38.18 $38.07 186,007
2022-03-25 $38.24 $38.25 $37.94 $38.22 $38.11 179,164
2022-03-24 $38.04 $38.07 $37.60 $38.05 $37.94 83,587
2022-03-23 $38.47 $38.47 $37.73 $37.74 $37.54 80,751
2022-03-22 $38.16 $38.65 $38.16 $38.43 $38.23 110,970
2022-03-21 $38.24 $38.47 $37.80 $38.06 $37.86 125,502
2022-03-18 $37.56 $38.34 $37.56 $38.30 $38.10 136,080
2022-03-17 $37.18 $37.92 $37.06 $37.89 $37.69 253,585
2022-03-16 $36.66 $37.39 $36.42 $37.37 $37.18 120,012
2022-03-15 $35.90 $36.27 $35.75 $36.24 $36.05 173,186
2022-03-14 $36.47 $36.48 $35.55 $35.70 $35.51 151,745
2022-03-11 $36.92 $37.10 $36.25 $36.27 $36.08 319,876
2022-03-10 $36.20 $36.82 $36.20 $36.76 $36.57 126,451
2022-03-09 $36.47 $36.99 $36.43 $36.80 $36.61 160,425
2022-03-08 $35.74 $36.59 $35.55 $35.82 $35.63 184,673
2022-03-07 $36.89 $36.96 $35.61 $35.65 $35.47 130,793
2022-03-04 $37.18 $37.25 $36.49 $36.75 $36.56 104,327
2022-03-03 $37.95 $37.95 $37.18 $37.41 $37.22 153,226
2022-03-02 $37.30 $37.98 $37.24 $37.82 $37.62 298,724
2022-03-01 $37.70 $37.72 $36.67 $36.90 $36.71 135,837
2022-02-28 $37.21 $37.86 $37.21 $37.68 $37.48 118,741
2022-02-25 $36.83 $37.54 $36.55 $37.51 $37.32 180,113
2022-02-24 $34.97 $36.67 $34.93 $36.58 $36.39 285,460
2022-02-23 $36.74 $37.00 $35.77 $35.85 $35.66 226,191
2022-02-22 $36.84 $37.21 $36.31 $36.50 $36.31 171,779
2022-02-18 $37.32 $37.63 $36.90 $37.03 $36.84 168,795
2022-02-17 $38.01 $38.01 $37.28 $37.33 $37.14 96,573
2022-02-16 $38.05 $38.38 $37.90 $38.26 $38.06 254,094
2022-02-15 $37.72 $38.20 $37.67 $38.15 $37.95 155,784
2022-02-14 $37.32 $37.72 $37.00 $37.20 $37.00 187,627
2022-02-11 $38.00 $38.25 $37.14 $37.49 $37.30 118,999
2022-02-10 $37.87 $38.79 $37.64 $37.85 $37.65 134,640
2022-02-09 $38.00 $38.39 $38.00 $38.39 $38.19 182,384
2022-02-08 $37.17 $37.75 $37.11 $37.73 $37.53 107,721
2022-02-07 $37.00 $37.35 $36.88 $37.07 $36.88 155,588
2022-02-04 $36.72 $37.22 $36.43 $36.97 $36.78 244,641
2022-02-03 $37.09 $37.36 $36.73 $36.80 $36.61 223,855
2022-02-02 $37.82 $37.82 $37.15 $37.45 $37.26 172,960
2022-02-01 $37.22 $37.69 $36.89 $37.67 $37.48 307,890
2022-01-31 $36.08 $37.24 $36.08 $37.24 $37.05 212,638
2022-01-28 $35.67 $36.24 $35.07 $36.22 $36.03 280,720
2022-01-27 $36.65 $36.90 $35.40 $35.57 $35.39 514,313
2022-01-26 $37.09 $37.54 $35.94 $36.25 $36.06 114,084
2022-01-25 $36.73 $37.15 $35.99 $36.68 $36.49 158,945
2022-01-24 $35.92 $37.26 $35.37 $37.22 $37.03 4,445,072
2022-01-21 $37.00 $37.44 $36.46 $36.49 $36.30 245,031
2022-01-20 $38.04 $38.53 $37.06 $37.10 $36.91 176,521
2022-01-19 $38.64 $38.65 $37.78 $37.82 $37.62 175,934
2022-01-18 $39.15 $39.15 $38.31 $38.36 $38.16 123,860
2022-01-14 $39.16 $39.40 $38.74 $39.39 $39.19 119,528
2022-01-13 $39.91 $40.01 $39.34 $39.38 $39.18 286,671
2022-01-12 $40.17 $40.19 $39.41 $39.66 $39.45 95,125
2022-01-11 $39.55 $39.87 $39.10 $39.81 $39.60 140,360
2022-01-10 $39.45 $39.45 $38.66 $39.39 $39.19 103,747
2022-01-07 $39.96 $40.25 $39.49 $39.53 $39.33 83,101
2022-01-06 $39.95 $40.17 $39.43 $39.91 $39.70 116,645
2022-01-05 $40.91 $41.02 $39.66 $39.66 $39.45 98,295
2022-01-04 $41.05 $41.12 $40.64 $40.83 $40.62 105,163
2022-01-03 $40.43 $40.90 $40.41 $40.68 $40.47 90,777
2021-12-31 $40.46 $40.65 $40.23 $40.32 $40.11 106,657
2021-12-30 $40.50 $40.74 $40.32 $40.38 $40.17 92,128
2021-12-29 $40.37 $40.47 $40.01 $40.40 $40.19 175,675
2021-12-28 $40.50 $40.68 $40.25 $40.27 $40.06 232,666
2021-12-27 $40.14 $40.42 $39.84 $40.41 $40.20 118,681
2021-12-23 $39.94 $40.13 $39.79 $40.00 $39.79 260,710
2021-12-22 $39.40 $39.73 $39.32 $39.71 $39.50 369,685
2021-12-21 $38.54 $39.36 $38.54 $39.35 $39.15 436,494
2021-12-20 $38.47 $38.47 $37.70 $38.24 $38.04 594,838
2021-12-17 $38.70 $39.23 $38.29 $38.92 $38.72 119,892
2021-12-16 $39.77 $39.77 $38.57 $38.75 $38.55 127,687
2021-12-15 $38.79 $39.43 $38.32 $39.33 $39.13 206,543
2021-12-14 $39.03 $39.41 $38.68 $38.85 $38.65 321,917
2021-12-13 $39.73 $39.73 $38.90 $39.13 $38.93 153,171
2021-12-10 $40.00 $40.14 $39.45 $39.70 $39.40 110,244
2021-12-09 $40.50 $40.50 $39.74 $39.79 $39.49 114,376
2021-12-08 $40.47 $40.61 $40.16 $40.52 $40.21 92,976
2021-12-07 $40.11 $40.57 $39.98 $40.27 $39.97 80,973
2021-12-06 $39.03 $39.70 $38.60 $39.46 $39.16 143,781
2021-12-03 $39.69 $39.69 $38.33 $38.65 $38.36 136,330
2021-12-02 $38.63 $39.42 $38.58 $39.28 $38.98 114,857
2021-12-01 $39.79 $40.05 $38.27 $38.29 $38.00 145,559
2021-11-30 $39.88 $39.88 $38.77 $39.11 $38.82 192,668
2021-11-29 $40.69 $40.69 $39.79 $40.06 $39.76 85,836
2021-11-26 $40.63 $40.63 $39.54 $39.98 $39.68 199,551
2021-11-24 $41.28 $41.46 $40.90 $41.43 $41.12 81,868
2021-11-23 $41.38 $41.56 $40.97 $41.37 $41.06 113,010
2021-11-22 $41.80 $41.93 $41.38 $41.42 $41.11 84,123
2021-11-19 $41.45 $42.07 $41.28 $41.46 $41.15 102,499
2021-11-18 $42.24 $42.24 $41.52 $41.80 $41.49 147,625
2021-11-17 $42.38 $42.45 $41.80 $41.96 $41.64 148,691
2021-11-16 $42.23 $42.54 $42.17 $42.45 $42.13 97,716
2021-11-15 $42.63 $42.63 $42.21 $42.35 $42.03 101,466
2021-11-12 $42.38 $42.46 $42.27 $42.40 $42.08 92,651
2021-11-11 $42.36 $42.45 $42.15 $42.34 $42.02 125,996
2021-11-10 $42.45 $42.76 $41.93 $42.10 $41.78 100,650
2021-11-09 $42.70 $42.86 $42.47 $42.75 $42.43 123,657
2021-11-08 $42.97 $43.05 $42.72 $42.82 $42.50 158,780
2021-11-05 $42.63 $43.00 $42.33 $42.78 $42.46 111,062
2021-11-04 $42.45 $42.66 $42.17 $42.29 $41.97 270,341
2021-11-03 $41.70 $42.53 $41.69 $42.41 $42.09 94,117
2021-11-02 $41.70 $41.79 $41.50 $41.76 $41.45 85,219
2021-11-01 $41.01 $41.77 $41.01 $41.77 $41.46 302,664
2021-10-29 $40.79 $40.93 $40.61 $40.75 $40.44 102,437
2021-10-28 $40.25 $40.85 $40.25 $40.85 $40.54 88,334
2021-10-27 $40.74 $40.75 $40.13 $40.14 $39.84 99,221
2021-10-26 $41.43 $41.43 $40.87 $40.88 $40.57 89,885
2021-10-25 $40.94 $41.28 $40.92 $41.19 $40.88 80,951
2021-10-22 $40.92 $41.07 $40.67 $40.92 $40.61 115,004
2021-10-21 $40.78 $40.98 $40.64 $40.93 $40.62 143,031
2021-10-20 $40.45 $40.87 $40.45 $40.78 $40.47 71,925
2021-10-19 $40.58 $40.64 $40.30 $40.53 $40.22 138,348
2021-10-18 $40.26 $40.42 $40.07 $40.38 $40.08 89,702
2021-10-15 $40.72 $40.83 $40.31 $40.34 $40.04 129,732
2021-10-14 $40.16 $40.44 $40.14 $40.42 $40.12 109,198
2021-10-13 $39.80 $39.83 $39.46 $39.80 $39.50 104,336
2021-10-12 $39.44 $39.79 $39.27 $39.67 $39.37 101,824
2021-10-11 $39.62 $39.98 $39.43 $39.43 $39.13 54,431
2021-10-08 $40.01 $40.04 $39.65 $39.68 $39.38 69,647
2021-10-07 $39.61 $40.18 $39.61 $39.91 $39.61 69,921
2021-10-06 $39.12 $39.36 $38.77 $39.35 $39.05 84,279
2021-10-05 $39.40 $39.82 $39.29 $39.48 $39.18 75,102
2021-10-04 $39.65 $39.78 $39.14 $39.34 $39.04 163,631
2021-10-01 $39.26 $39.82 $38.83 $39.66 $39.36 93,903
2021-09-30 $39.77 $39.82 $38.98 $39.01 $38.72 129,979
2021-09-29 $39.63 $39.81 $39.46 $39.55 $39.25 143,812
2021-09-28 $40.23 $40.23 $39.49 $39.57 $39.27 85,725
2021-09-27 $40.07 $40.53 $40.02 $40.34 $40.04 81,765
2021-09-24 $39.89 $40.03 $39.73 $39.86 $39.56 76,531
2021-09-23 $39.77 $40.27 $39.66 $40.11 $39.69 170,996
2021-09-22 $39.22 $39.76 $39.22 $39.48 $39.06 89,977
2021-09-21 $39.35 $39.35 $38.65 $38.89 $38.48 86,419
2021-09-20 $39.00 $39.07 $38.40 $38.93 $38.52 78,922
2021-09-17 $39.89 $39.96 $39.42 $39.66 $39.24 83,702
2021-09-16 $39.80 $39.93 $39.51 $39.72 $39.30 105,152
2021-09-15 $39.53 $39.83 $39.30 $39.75 $39.33 75,561
2021-09-14 $40.14 $40.14 $39.21 $39.32 $38.90 136,504
2021-09-13 $39.75 $39.85 $39.39 $39.80 $39.38 254,454
2021-09-10 $40.26 $40.26 $39.51 $39.51 $39.09 122,035
2021-09-09 $39.81 $40.27 $39.81 $39.88 $39.46 54,966
2021-09-08 $40.32 $40.32 $39.74 $39.93 $39.51 71,758
2021-09-07 $40.56 $40.68 $40.22 $40.22 $39.80 78,958
2021-09-03 $40.79 $40.79 $40.50 $40.61 $40.18 82,481
2021-09-02 $40.67 $40.89 $40.53 $40.76 $40.33 77,513
2021-09-01 $40.46 $40.58 $40.08 $40.48 $40.05 81,711
2021-08-31 $40.33 $40.37 $40.08 $40.28 $39.85 74,779
2021-08-30 $40.43 $40.51 $40.21 $40.29 $39.86 104,295
2021-08-27 $39.67 $40.53 $39.57 $40.41 $39.98 90,512
2021-08-26 $39.83 $39.91 $39.41 $39.48 $39.06 64,016
2021-08-25 $39.73 $40.07 $39.63 $39.88 $39.46 78,940
2021-08-24 $39.35 $39.71 $39.35 $39.65 $39.23 90,649
2021-08-23 $39.03 $39.28 $39.00 $39.24 $38.83 116,484
2021-08-20 $38.13 $38.70 $38.13 $38.68 $38.27 102,277
2021-08-19 $38.23 $38.44 $37.89 $38.09 $37.68 109,961
2021-08-18 $38.90 $39.09 $38.53 $38.55 $38.14 117,417
2021-08-17 $39.11 $39.11 $38.49 $38.90 $38.49 78,710
2021-08-16 $39.52 $39.52 $39.13 $39.37 $38.95 78,798
2021-08-13 $40.00 $40.00 $39.59 $39.65 $39.23 157,326
2021-08-12 $40.06 $40.06 $39.67 $39.90 $39.48 96,263
2021-08-11 $39.89 $39.98 $39.50 $39.98 $39.56 92,438
2021-08-10 $39.78 $39.85 $39.53 $39.74 $39.32 99,912
2021-08-09 $39.66 $39.92 $39.48 $39.64 $39.22 89,874
2021-08-06 $39.89 $40.00 $39.67 $39.85 $39.43 102,323
2021-08-05 $39.32 $39.74 $39.32 $39.68 $39.26 117,007
2021-08-04 $39.39 $39.56 $39.11 $39.14 $38.73 134,745
2021-08-03 $39.56 $39.59 $39.00 $39.59 $39.17 101,888
2021-08-02 $39.84 $40.11 $39.34 $39.37 $38.95 87,280
2021-07-30 $39.56 $40.00 $39.45 $39.58 $39.16 97,060
2021-07-29 $39.71 $40.01 $39.66 $39.72 $39.30 81,595
2021-07-28 $39.20 $39.64 $38.86 $39.41 $38.99 92,670
2021-07-27 $39.29 $39.29 $38.64 $38.96 $38.54 99,620
2021-07-26 $39.40 $39.61 $39.12 $39.29 $38.88 133,739
2021-07-23 $39.34 $39.34 $38.77 $39.20 $38.79 318,464
2021-07-22 $39.46 $39.46 $38.72 $38.92 $38.51 88,475
2021-07-21 $39.05 $39.49 $39.05 $39.42 $39.00 77,399
2021-07-20 $37.91 $38.97 $37.87 $38.83 $38.42 100,265
2021-07-19 $37.67 $38.06 $37.27 $37.66 $37.26 137,199
2021-07-16 $39.23 $39.29 $38.26 $38.34 $37.94 109,614
2021-07-15 $38.76 $39.05 $38.45 $38.78 $38.37 122,543
2021-07-14 $39.70 $39.89 $39.00 $39.06 $38.65 95,288
2021-07-13 $39.98 $39.98 $39.52 $39.56 $39.14 138,974
2021-07-12 $39.99 $40.25 $39.94 $40.23 $39.81 102,209
2021-07-09 $39.64 $40.15 $39.63 $40.15 $39.73 106,299
2021-07-08 $38.98 $39.65 $38.73 $39.32 $38.90 105,604
2021-07-07 $39.83 $40.08 $39.37 $39.71 $39.29 106,700
2021-07-06 $40.40 $40.45 $39.65 $39.95 $39.53 117,632
2021-07-02 $40.74 $40.74 $40.35 $40.45 $40.02 85,280
2021-07-01 $40.45 $40.76 $40.45 $40.70 $40.27 118,195
2021-06-30 $40.15 $40.45 $40.15 $40.37 $39.94 124,775
2021-06-29 $40.48 $40.65 $40.25 $40.33 $39.90 87,152
2021-06-28 $40.98 $40.98 $40.23 $40.46 $40.03 71,709
2021-06-25 $40.55 $40.90 $40.55 $40.80 $40.37 117,065
2021-06-24 $40.28 $40.54 $40.18 $40.54 $40.11 394,157
2021-06-23 $39.97 $40.26 $39.97 $40.08 $39.66 116,255
2021-06-22 $39.74 $40.05 $39.57 $39.98 $39.56 185,668
2021-06-21 $39.21 $39.94 $39.21 $39.87 $39.45 120,582
2021-06-18 $39.39 $39.48 $38.89 $39.03 $38.62 169,434
2021-06-17 $40.11 $40.34 $39.41 $39.79 $39.37 126,863
2021-06-16 $40.28 $40.48 $39.99 $40.33 $39.90 231,415
2021-06-15 $40.47 $40.52 $40.19 $40.45 $40.02 72,865
2021-06-14 $40.74 $40.91 $40.42 $40.56 $40.13 72,067
2021-06-11 $40.67 $40.79 $40.50 $40.79 $40.36 87,280
2021-06-10 $40.62 $41.00 $40.29 $40.41 $39.98 112,651
2021-06-09 $40.91 $41.00 $40.62 $40.66 $40.16 95,827
2021-06-08 $40.51 $41.00 $40.43 $40.93 $40.43 107,682
2021-06-07 $40.10 $40.54 $40.10 $40.52 $40.02 110,079
2021-06-04 $40.05 $40.58 $39.93 $40.12 $39.63 75,433
2021-06-03 $40.17 $40.17 $39.63 $39.96 $39.47 114,347
2021-06-02 $40.29 $40.30 $40.11 $40.28 $39.79 75,118
2021-06-01 $40.08 $40.32 $39.95 $40.28 $39.79 168,945
2021-05-28 $40.02 $40.03 $39.78 $39.89 $39.40 112,331
2021-05-27 $39.59 $40.19 $39.59 $39.92 $39.43 328,351
2021-05-26 $39.43 $39.64 $38.95 $39.58 $39.09 1,229,245
2021-05-25 $39.61 $39.73 $39.00 $39.03 $38.55 145,811
2021-05-24 $39.29 $39.50 $39.11 $39.35 $38.87 61,995
2021-05-21 $39.23 $39.47 $39.05 $39.12 $38.64 87,012
2021-05-20 $38.78 $39.11 $38.55 $39.03 $38.55 87,132
2021-05-19 $38.78 $38.81 $38.22 $38.81 $38.33 93,276
2021-05-18 $39.82 $39.82 $39.13 $39.14 $38.66 108,647
2021-05-17 $39.43 $39.49 $39.00 $39.49 $39.01 79,201
2021-05-14 $39.04 $39.50 $38.80 $39.48 $39.00 112,333
2021-05-13 $38.41 $38.86 $37.93 $38.61 $38.14 84,432
2021-05-12 $39.15 $39.51 $37.95 $38.02 $37.55 98,603
2021-05-11 $38.83 $39.43 $38.70 $39.25 $38.77 89,048
2021-05-10 $40.46 $40.46 $39.51 $39.52 $39.03 78,841
2021-05-07 $39.91 $40.26 $39.73 $40.26 $39.77 66,250
2021-05-06 $39.62 $39.79 $39.16 $39.79 $39.30 95,326
2021-05-05 $40.16 $40.16 $39.50 $39.72 $39.23 176,300
2021-05-04 $40.06 $40.06 $39.40 $39.83 $39.34 219,576
2021-05-03 $40.37 $40.37 $40.00 $40.16 $39.67 79,823
2021-04-30 $40.35 $40.36 $39.82 $39.92 $39.43 127,244
2021-04-29 $40.68 $40.98 $40.14 $40.50 $40.00 100,667
2021-04-28 $40.39 $40.64 $40.20 $40.57 $40.07 144,775
2021-04-27 $40.58 $40.58 $40.19 $40.47 $39.97 80,490
2021-04-26 $40.31 $40.43 $39.89 $40.35 $39.85 51,878
2021-04-23 $39.60 $40.11 $39.40 $39.98 $39.49 80,223
2021-04-22 $39.69 $39.89 $39.16 $39.32 $38.84 90,495
2021-04-21 $38.73 $39.46 $38.34 $39.46 $38.98 87,962
2021-04-20 $39.38 $39.38 $38.38 $38.67 $38.20 145,281
2021-04-19 $39.81 $39.81 $39.16 $39.40 $38.92 120,275
2021-04-16 $39.91 $39.91 $39.59 $39.72 $39.23 72,629
2021-04-15 $39.82 $39.82 $39.30 $39.63 $39.14 115,633
2021-04-14 $39.31 $39.78 $39.31 $39.42 $38.94 103,956
2021-04-13 $39.32 $39.32 $38.75 $39.14 $38.66 126,283
2021-04-12 $39.39 $39.39 $38.99 $39.23 $38.75 80,924
2021-04-09 $39.22 $39.24 $38.94 $39.22 $38.74 120,933
2021-04-08 $39.17 $39.17 $38.64 $39.13 $38.65 113,118
2021-04-07 $39.42 $39.42 $38.78 $38.88 $38.40 143,436
2021-04-06 $39.41 $39.59 $39.26 $39.32 $38.84 80,553
2021-04-05 $39.69 $39.69 $39.12 $39.32 $38.84 121,988
2021-04-01 $38.66 $39.21 $38.50 $39.12 $38.64 170,308
2021-03-31 $38.54 $38.82 $38.38 $38.54 $38.07 160,222
2021-03-30 $37.82 $38.36 $37.63 $38.30 $37.83 69,287
2021-03-29 $38.50 $38.63 $37.64 $37.72 $37.26 316,183
2021-03-26 $38.26 $38.59 $37.85 $38.59 $38.12 106,359
2021-03-25 $36.69 $37.97 $36.49 $37.84 $37.38 128,991
2021-03-24 $38.17 $38.36 $37.16 $37.17 $36.62 328,307
2021-03-23 $38.71 $38.71 $37.54 $37.75 $37.20 1,067,482
2021-03-22 $39.57 $39.57 $38.80 $38.99 $38.42 105,536
2021-03-19 $39.05 $39.48 $38.79 $39.26 $38.68 195,321
2021-03-18 $39.96 $40.17 $38.94 $39.05 $38.48 54,191
2021-03-17 $39.72 $40.04 $39.27 $40.04 $39.45 102,335
2021-03-16 $40.22 $40.28 $39.55 $39.77 $39.19 87,326
2021-03-15 $40.09 $40.38 $39.89 $40.38 $39.79 87,876
2021-03-12 $39.89 $40.08 $39.70 $40.07 $39.48 123,876
2021-03-11 $39.45 $39.78 $39.32 $39.77 $39.19 122,957
2021-03-10 $38.93 $39.15 $38.78 $39.02 $38.45 115,610
2021-03-09 $38.32 $38.81 $38.32 $38.47 $37.91 117,905
2021-03-08 $38.25 $38.58 $37.82 $38.05 $37.49 122,326
2021-03-05 $37.59 $37.84 $36.11 $37.83 $37.27 134,436
2021-03-04 $37.96 $38.14 $36.43 $37.05 $36.51 155,337
2021-03-03 $38.47 $38.62 $37.96 $37.96 $37.40 120,219
2021-03-02 $39.04 $39.04 $38.27 $38.31 $37.75 86,825
2021-03-01 $38.58 $39.03 $38.52 $38.84 $38.27 268,248
2021-02-26 $37.84 $38.27 $37.25 $37.77 $37.22 149,235
2021-02-25 $39.34 $39.34 $37.74 $37.84 $37.28 307,412
2021-02-24 $38.61 $39.17 $38.36 $39.16 $38.58 81,175
2021-02-23 $37.80 $38.38 $37.24 $38.27 $37.71 81,117
2021-02-22 $38.36 $38.71 $38.23 $38.37 $37.81 127,202
2021-02-19 $38.28 $38.61 $38.10 $38.50 $37.93 110,548
2021-02-18 $38.10 $38.11 $37.60 $37.82 $37.26 118,778
2021-02-17 $38.62 $38.62 $37.94 $38.35 $37.79 77,320
2021-02-16 $39.34 $39.34 $38.52 $38.66 $38.09 88,455
2021-02-12 $38.70 $38.85 $38.39 $38.84 $38.27 67,364
2021-02-11 $38.88 $39.06 $38.32 $38.70 $38.13 73,993
2021-02-10 $39.17 $39.17 $38.31 $38.58 $38.01 71,249
2021-02-09 $38.64 $38.86 $38.44 $38.69 $38.12 91,531
2021-02-08 $38.24 $38.60 $38.10 $38.60 $38.03 169,795
2021-02-05 $37.74 $37.79 $37.40 $37.78 $37.23 94,165
2021-02-04 $36.98 $37.33 $36.85 $37.31 $36.76 84,512
2021-02-03 $36.73 $36.84 $36.26 $36.70 $36.16 110,580
2021-02-02 $36.63 $36.68 $36.23 $36.55 $36.01 99,277
2021-02-01 $35.94 $36.29 $35.48 $36.23 $35.70 105,288
2021-01-29 $36.58 $36.58 $35.44 $35.54 $35.02 628,095
2021-01-28 $36.53 $36.71 $35.81 $36.09 $35.56 127,190
2021-01-27 $36.70 $36.70 $35.96 $36.15 $35.62 81,449
2021-01-26 $37.31 $37.38 $36.62 $36.77 $36.23 79,592
2021-01-25 $37.26 $37.52 $36.54 $36.97 $36.43 77,273
2021-01-22 $36.62 $37.09 $36.44 $37.05 $36.51 105,168
2021-01-21 $37.35 $37.35 $36.71 $36.77 $36.23 105,882
2021-01-20 $37.14 $37.33 $36.84 $37.05 $36.51 87,968
2021-01-19 $36.95 $36.95 $36.59 $36.83 $36.29 61,825
2021-01-15 $36.67 $36.79 $36.10 $36.44 $35.91 198,778
2021-01-14 $36.77 $37.11 $36.66 $36.97 $36.43 492,377
2021-01-13 $36.75 $36.75 $36.30 $36.33 $35.80 43,730
2021-01-12 $36.40 $36.62 $36.20 $36.62 $36.08 97,912
2021-01-11 $35.89 $36.10 $35.61 $36.00 $35.47 64,386
2021-01-08 $36.37 $36.37 $35.59 $35.98 $35.45 88,921
2021-01-07 $35.88 $36.09 $35.76 $36.07 $35.54 67,377
2021-01-06 $34.73 $35.81 $34.73 $35.48 $34.96 127,535
2021-01-05 $33.75 $34.39 $33.75 $34.22 $33.72 57,357
2021-01-04 $34.55 $34.55 $33.36 $33.70 $33.21 163,355
2020-12-31 $34.32 $34.32 $33.93 $34.13 $33.63 47,097
2020-12-30 $34.08 $34.39 $33.91 $34.20 $33.70 52,963
2020-12-29 $34.39 $34.52 $33.69 $33.86 $33.36 81,275
2020-12-28 $34.91 $34.91 $34.38 $34.38 $33.88 53,636
2020-12-24 $34.70 $34.70 $34.32 $34.52 $34.01 32,571
2020-12-23 $34.49 $34.62 $34.38 $34.54 $34.03 49,817
2020-12-22 $33.93 $34.25 $33.93 $34.22 $33.72 65,988
2020-12-21 $33.50 $33.96 $33.35 $33.96 $33.46 148,510
2020-12-18 $34.16 $34.22 $33.81 $33.99 $33.49 62,382
2020-12-17 $33.70 $34.03 $33.68 $34.03 $33.53 84,072
2020-12-16 $34.04 $34.04 $33.55 $33.69 $33.20 107,170
2020-12-15 $33.44 $33.78 $33.15 $33.78 $33.28 58,089
2020-12-14 $33.67 $33.67 $33.06 $33.07 $32.58 87,632
2020-12-11 $33.65 $33.65 $33.04 $33.26 $32.64 102,451
2020-12-10 $33.07 $33.47 $32.98 $33.44 $32.82 56,296
2020-12-09 $33.69 $33.69 $33.00 $33.20 $32.58 63,500
2020-12-08 $33.10 $33.35 $33.01 $33.34 $32.72 55,079
2020-12-07 $33.27 $33.27 $32.93 $33.04 $32.43 68,147
2020-12-04 $32.56 $33.12 $32.56 $33.12 $32.50 53,891
2020-12-03 $32.31 $32.56 $32.10 $32.38 $31.78 86,959
2020-12-02 $32.04 $32.19 $31.86 $32.14 $31.54 81,598
2020-12-01 $32.35 $32.35 $32.00 $32.16 $31.56 155,442
2020-11-30 $32.43 $32.43 $31.67 $31.70 $31.11 69,183
2020-11-27 $32.39 $32.39 $32.20 $32.34 $31.74 19,559
2020-11-25 $32.33 $32.33 $31.95 $32.17 $31.57 55,898
2020-11-24 $32.24 $32.44 $32.06 $32.33 $31.73 64,400
2020-11-23 $31.38 $31.96 $31.38 $31.81 $31.22 85,506
2020-11-20 $31.34 $31.34 $31.03 $31.24 $30.66 49,114
2020-11-19 $31.05 $31.22 $30.84 $31.22 $30.64 74,841
2020-11-18 $31.52 $31.52 $30.92 $30.92 $30.35 40,705
2020-11-17 $30.97 $31.34 $30.69 $31.26 $30.68 75,231
2020-11-16 $31.16 $31.16 $30.81 $31.10 $30.52 69,534
2020-11-13 $30.21 $30.59 $30.21 $30.48 $29.91 37,470
2020-11-12 $30.32 $30.32 $29.70 $29.89 $29.33 80,610
2020-11-11 $30.62 $30.62 $30.14 $30.30 $29.74 74,810
2020-11-10 $30.19 $30.44 $29.90 $30.30 $29.74 76,765
2020-11-09 $30.50 $30.77 $29.88 $29.88 $29.33 59,507
2020-11-06 $29.52 $29.52 $28.99 $29.05 $28.51 63,955
2020-11-05 $28.90 $29.36 $28.90 $29.26 $28.72 51,890
2020-11-04 $28.34 $28.84 $28.08 $28.53 $28.00 105,449
2020-11-03 $28.14 $28.54 $28.08 $28.44 $27.91 34,696
2020-11-02 $27.50 $27.73 $27.39 $27.73 $27.21 57,696
2020-10-30 $27.33 $27.50 $26.99 $27.24 $26.73 465,185
2020-10-29 $27.22 $27.66 $27.08 $27.58 $27.07 56,778
2020-10-28 $27.50 $27.59 $27.24 $27.26 $26.75 44,895
2020-10-27 $28.27 $28.39 $28.02 $28.02 $27.50 76,716
2020-10-26 $28.45 $28.54 $28.00 $28.29 $27.76 73,910
2020-10-23 $28.91 $28.91 $28.62 $28.88 $28.34 30,338
2020-10-22 $28.37 $28.70 $28.22 $28.68 $28.15 47,326
2020-10-21 $28.61 $28.61 $28.23 $28.23 $27.71 39,118
2020-10-20 $28.66 $28.75 $28.47 $28.49 $27.96 52,950
2020-10-19 $28.73 $28.92 $28.37 $28.38 $27.85 94,466
2020-10-16 $28.94 $28.94 $28.71 $28.71 $28.18 52,113
2020-10-15 $28.26 $28.82 $28.26 $28.78 $28.25 36,700
2020-10-14 $28.90 $28.96 $28.53 $28.53 $28.00 234,025
2020-10-13 $28.92 $28.92 $28.62 $28.72 $28.19 120,943
2020-10-12 $28.78 $28.96 $28.75 $28.90 $28.36 64,654
2020-10-09 $28.88 $28.88 $28.61 $28.71 $28.18 124,000
2020-10-08 $28.44 $28.55 $28.33 $28.53 $28.00 66,640
2020-10-07 $28.12 $28.28 $28.01 $28.19 $27.67 1,394,525
2020-10-06 $27.96 $28.36 $27.64 $27.68 $27.17 69,382
2020-10-05 $27.44 $27.74 $27.42 $27.74 $27.22 22,805
2020-10-02 $26.43 $27.17 $26.43 $27.09 $26.59 73,486
2020-10-01 $26.85 $26.87 $26.59 $26.87 $26.37 35,366
2020-09-30 $26.39 $26.80 $26.33 $26.52 $26.03 67,330
2020-09-29 $26.39 $26.61 $26.25 $26.41 $25.92 37,906
2020-09-28 $26.42 $26.59 $26.27 $26.53 $26.03 32,712
2020-09-25 $25.37 $25.99 $25.37 $25.94 $25.46 68,560
2020-09-24 $25.62 $25.87 $25.23 $25.54 $25.07 70,218
2020-09-23 $26.39 $26.39 $25.56 $25.56 $25.09 71,827
2020-09-22 $26.07 $26.30 $25.91 $26.30 $25.73 55,800
2020-09-21 $26.51 $26.51 $25.76 $26.05 $25.48 84,084
2020-09-18 $26.93 $27.10 $26.50 $26.77 $26.19 36,857
2020-09-17 $27.11 $27.11 $26.63 $26.93 $26.34 94,794
2020-09-16 $27.20 $27.46 $27.04 $27.12 $26.53 52,630
2020-09-15 $27.00 $27.13 $26.88 $26.91 $26.32 74,205
2020-09-14 $26.57 $26.92 $26.52 $26.89 $26.30 46,090
2020-09-11 $26.35 $26.41 $25.99 $26.19 $25.62 77,686
2020-09-10 $26.91 $26.94 $26.29 $26.31 $25.74 36,944
2020-09-09 $26.46 $26.73 $26.41 $26.64 $26.06 70,766
2020-09-08 $26.60 $26.66 $26.24 $26.24 $25.67 55,293
2020-09-04 $27.35 $27.35 $26.24 $26.82 $26.24 129,907
2020-09-03 $27.88 $27.88 $26.89 $27.02 $26.43 85,187
2020-09-02 $27.88 $28.01 $27.49 $27.91 $27.30 44,136
2020-09-01 $27.50 $27.59 $27.25 $27.59 $26.99 53,082
2020-08-31 $27.53 $27.57 $27.34 $27.38 $26.78 53,884
2020-08-28 $27.67 $27.67 $27.42 $27.63 $27.03 69,500
2020-08-27 $27.50 $27.53 $27.27 $27.40 $26.80 80,651
2020-08-26 $27.32 $27.45 $27.28 $27.30 $26.71 69,853
2020-08-25 $27.64 $27.64 $27.17 $27.43 $26.83 60,882
2020-08-24 $27.44 $27.44 $27.12 $27.38 $26.78 72,589
2020-08-21 $27.21 $27.21 $26.96 $27.07 $26.48 84,767
2020-08-20 $27.29 $27.30 $27.04 $27.21 $26.62 83,336
2020-08-19 $27.46 $27.51 $27.29 $27.31 $26.72 125,925
2020-08-18 $27.73 $27.73 $27.27 $27.32 $26.72 285,144
2020-08-17 $27.71 $27.71 $27.44 $27.58 $26.98 71,112
2020-08-14 $27.34 $27.58 $27.31 $27.47 $26.87 56,269
2020-08-13 $27.64 $27.66 $27.42 $27.51 $26.91 50,141
2020-08-12 $27.81 $27.81 $27.39 $27.53 $26.93 102,186
2020-08-11 $27.94 $27.94 $27.35 $27.39 $26.79 66,620
2020-08-10 $27.61 $27.61 $27.45 $27.49 $26.89 52,894
2020-08-07 $26.84 $27.31 $26.84 $27.31 $26.72 187,284
2020-08-06 $27.28 $27.28 $26.96 $27.06 $26.47 465,865
2020-08-05 $26.73 $27.11 $26.73 $27.10 $26.51 36,461
2020-08-04 $26.59 $26.66 $26.41 $26.65 $26.07 57,961
2020-08-03 $26.42 $26.53 $26.11 $26.48 $25.90 65,016
2020-07-31 $26.41 $26.41 $25.67 $26.06 $25.49 67,481
2020-07-30 $26.14 $26.32 $25.99 $26.26 $25.69 62,953
2020-07-29 $25.83 $26.40 $25.83 $26.39 $25.82 196,043
2020-07-28 $26.10 $26.10 $25.81 $25.81 $25.25 28,774
2020-07-27 $25.99 $26.02 $25.73 $26.02 $25.46 70,198
2020-07-24 $26.11 $26.11 $25.70 $25.76 $25.20 45,327
2020-07-23 $26.20 $26.40 $25.83 $26.06 $25.49 54,091
2020-07-22 $26.05 $26.08 $25.91 $26.07 $25.50 78,737
2020-07-21 $25.80 $26.07 $25.80 $25.91 $25.35 24,369
2020-07-20 $25.81 $25.81 $25.51 $25.62 $25.06 45,299
2020-07-17 $25.59 $25.77 $25.55 $25.69 $25.13 48,042
2020-07-16 $25.45 $25.67 $25.45 $25.60 $25.04 46,589
2020-07-15 $25.49 $25.81 $25.45 $25.77 $25.21 60,667
2020-07-14 $24.64 $24.92 $24.43 $24.92 $24.38 30,915
2020-07-13 $25.25 $25.35 $24.55 $24.55 $24.02 32,277
2020-07-10 $24.75 $24.91 $24.59 $24.91 $24.37 66,415
2020-07-09 $25.18 $25.18 $24.28 $24.57 $24.03 47,580
2020-07-08 $24.97 $25.02 $24.63 $24.96 $24.42 46,686
2020-07-07 $25.19 $25.22 $24.78 $24.79 $24.25 64,877
2020-07-06 $25.39 $25.53 $25.16 $25.25 $24.70 36,524
2020-07-02 $25.42 $25.42 $24.96 $25.02 $24.48 106,949
2020-07-01 $25.20 $25.26 $24.78 $24.90 $24.36 45,363
2020-06-30 $24.53 $25.11 $24.53 $25.07 $24.52 159,076
2020-06-29 $24.21 $24.73 $24.15 $24.65 $24.11 67,986
2020-06-26 $24.59 $24.59 $24.05 $24.05 $23.53 64,221
2020-06-25 $24.32 $24.65 $24.05 $24.65 $24.11 43,229
2020-06-24 $25.30 $25.30 $24.05 $24.31 $23.78 382,961
2020-06-23 $25.28 $25.45 $25.16 $25.20 $24.65 106,962
2020-06-22 $24.75 $25.11 $24.51 $25.09 $24.54 63,496
2020-06-19 $25.34 $25.36 $24.72 $24.89 $24.35 59,200
2020-06-18 $24.85 $25.25 $24.85 $25.06 $24.51 65,733
2020-06-17 $25.46 $25.46 $25.03 $25.06 $24.51 109,024
2020-06-16 $25.67 $25.85 $25.07 $25.43 $24.88 208,307
2020-06-15 $23.66 $25.04 $23.66 $24.88 $24.34 79,806
2020-06-12 $24.88 $24.92 $23.79 $24.52 $23.93 251,799
2020-06-11 $24.80 $24.92 $23.88 $23.91 $23.33 87,026
2020-06-10 $26.52 $26.52 $25.82 $25.82 $25.20 132,700
2020-06-09 $26.89 $26.89 $26.50 $26.57 $25.93 105,868
2020-06-08 $26.91 $27.15 $26.91 $27.14 $26.49 329,544
2020-06-05 $26.54 $26.93 $26.52 $26.56 $25.92 237,400
2020-06-04 $25.68 $25.83 $25.45 $25.67 $25.05 1,193,338
2020-06-03 $25.36 $25.76 $25.36 $25.64 $25.02 20,699
2020-06-02 $25.01 $25.05 $24.71 $24.97 $24.37 44,332
2020-06-01 $24.50 $24.90 $24.42 $24.74 $24.14 37,077
2020-05-29 $24.53 $24.53 $24.02 $24.41 $23.82 80,742
2020-05-28 $25.17 $25.17 $24.35 $24.43 $23.84 64,368
2020-05-27 $24.78 $24.89 $24.23 $24.86 $24.26 58,475
2020-05-26 $24.19 $24.33 $24.13 $24.17 $23.58 45,196
2020-05-22 $23.26 $23.45 $23.17 $23.43 $22.86 62,072
2020-05-21 $23.43 $23.51 $23.12 $23.38 $22.82 44,130
2020-05-20 $23.19 $23.45 $23.15 $23.31 $22.75 32,896
2020-05-19 $23.16 $23.23 $22.75 $22.75 $22.20 76,666
2020-05-18 $22.62 $23.15 $22.62 $23.10 $22.54 28,854
2020-05-15 $21.31 $21.85 $21.31 $21.84 $21.31 45,212
2020-05-14 $21.21 $21.53 $20.56 $21.53 $21.01 28,416
2020-05-13 $22.16 $22.16 $21.13 $21.43 $20.91 31,016
2020-05-12 $23.06 $23.16 $22.21 $22.21 $21.67 36,794
2020-05-11 $23.04 $23.19 $22.72 $23.03 $22.47 74,475
2020-05-08 $22.84 $23.14 $22.83 $23.14 $22.58 57,300
2020-05-07 $22.48 $22.59 $22.32 $22.41 $21.87 145,378
2020-05-06 $22.45 $22.45 $22.07 $22.07 $21.54 36,130
2020-05-05 $22.31 $22.60 $22.18 $22.25 $21.71 64,492
2020-05-04 $22.18 $22.18 $21.56 $22.10 $21.57 60,027
2020-05-01 $22.35 $22.49 $21.79 $22.03 $21.50 50,008
2020-04-30 $23.22 $23.23 $22.89 $22.91 $22.36 35,547
2020-04-29 $23.06 $23.77 $23.04 $23.62 $23.05 108,963
2020-04-28 $22.79 $22.95 $22.33 $22.57 $22.03 53,192
2020-04-27 $21.56 $22.45 $21.56 $22.33 $21.79 38,231
2020-04-24 $21.42 $21.58 $21.10 $21.48 $20.96 75,394
2020-04-23 $21.11 $21.49 $21.07 $21.15 $20.64 554,100
2020-04-22 $21.14 $21.14 $20.81 $20.91 $20.41 83,971
2020-04-21 $20.82 $20.86 $20.49 $20.66 $20.16 120,855
2020-04-20 $21.22 $21.54 $21.05 $21.22 $20.71 56,047
2020-04-17 $21.29 $21.52 $21.23 $21.47 $20.95 154,769
2020-04-16 $20.87 $20.87 $20.27 $20.63 $20.13 38,800
2020-04-15 $21.10 $21.10 $20.63 $20.68 $20.18 56,211
2020-04-14 $21.72 $21.83 $21.37 $21.54 $21.02 656,757
2020-04-13 $21.80 $21.80 $20.91 $21.11 $20.60 133,006
2020-04-09 $21.26 $21.90 $21.26 $21.68 $21.16 284,291
2020-04-08 $20.17 $20.97 $20.05 $20.88 $20.38 152,313
2020-04-07 $20.39 $20.73 $19.88 $19.93 $19.45 76,350
2020-04-06 $19.19 $19.85 $19.19 $19.80 $19.32 32,989
2020-04-03 $18.95 $18.95 $18.07 $18.34 $17.90 59,493
2020-04-02 $18.90 $19.13 $18.48 $18.92 $18.46 73,429
2020-04-01 $19.06 $19.25 $18.58 $18.75 $18.30 143,643
2020-03-31 $19.89 $20.20 $19.62 $19.95 $19.47 363,189
2020-03-30 $19.87 $20.04 $19.52 $19.99 $19.51 182,340
2020-03-27 $19.75 $20.10 $19.37 $19.66 $19.19 124,744
2020-03-26 $19.37 $20.40 $19.37 $20.36 $19.87 173,927
2020-03-25 $18.88 $19.91 $18.43 $19.26 $18.80 106,403
2020-03-24 $18.27 $18.77 $18.14 $18.77 $18.26 245,665
2020-03-23 $17.69 $17.83 $16.65 $17.16 $16.69 103,362
2020-03-20 $18.55 $18.91 $17.54 $17.54 $17.06 373,310
2020-03-19 $17.36 $18.85 $16.77 $18.31 $17.81 209,647
2020-03-18 $18.99 $18.99 $16.80 $17.54 $17.06 116,581
2020-03-17 $18.48 $19.30 $17.78 $19.11 $18.59 390,786
2020-03-16 $17.00 $19.57 $16.75 $18.19 $17.69 656,599
2020-03-13 $20.81 $21.29 $19.50 $21.13 $20.55 201,357
2020-03-12 $20.40 $21.54 $19.44 $19.65 $19.11 101,318
2020-03-11 $22.84 $23.06 $21.78 $22.00 $21.40 72,590
2020-03-10 $23.60 $23.64 $22.50 $23.54 $22.89 138,033
2020-03-09 $23.11 $23.62 $22.69 $22.69 $22.07 44,715
2020-03-06 $24.99 $25.38 $24.60 $25.13 $24.44 28,187
2020-03-05 $25.98 $26.06 $25.39 $25.61 $24.91 53,254
2020-03-04 $26.10 $26.55 $25.93 $26.55 $25.82 47,941
2020-03-03 $26.47 $26.58 $25.52 $25.77 $25.06 153,774
2020-03-02 $25.81 $26.35 $25.33 $26.35 $25.63 89,918
2020-02-28 $25.65 $25.68 $25.06 $25.64 $24.94 275,758
2020-02-27 $26.58 $26.91 $25.91 $25.96 $25.25 67,667
2020-02-26 $27.33 $27.55 $26.87 $26.91 $26.17 66,698
2020-02-25 $28.30 $28.51 $27.22 $27.29 $26.54 82,555
2020-02-24 $28.79 $29.03 $28.08 $28.28 $27.50 76,371
2020-02-21 $29.35 $29.35 $29.02 $29.10 $28.31 18,277
2020-02-20 $29.40 $29.50 $29.15 $29.43 $28.62 31,449
2020-02-19 $29.29 $29.48 $29.29 $29.39 $28.58 33,201
2020-02-18 $29.37 $29.37 $29.09 $29.23 $28.43 103,629
2020-02-14 $29.49 $29.49 $29.25 $29.35 $28.55 49,729
2020-02-13 $29.25 $29.38 $29.15 $29.33 $28.53 39,134
2020-02-12 $29.27 $29.29 $29.14 $29.29 $28.49 45,277
2020-02-11 $29.06 $29.19 $29.04 $29.07 $28.27 65,368
2020-02-10 $28.64 $28.91 $28.64 $28.91 $28.12 73,720
2020-02-07 $28.99 $28.99 $28.67 $28.72 $27.93 51,537
2020-02-06 $29.14 $29.38 $29.04 $29.05 $28.25 66,340
2020-02-05 $29.05 $29.14 $28.93 $29.14 $28.34 28,582
2020-02-04 $28.84 $28.89 $28.77 $28.80 $28.01 75,459
2020-02-03 $28.32 $28.50 $28.32 $28.40 $27.62 36,441
2020-01-31 $28.66 $28.66 $28.06 $28.12 $27.35 36,123
2020-01-30 $28.45 $28.69 $28.33 $28.69 $27.90 44,171
2020-01-29 $28.88 $28.92 $28.68 $28.70 $27.91 76,139
2020-01-28 $28.80 $28.90 $28.79 $28.82 $28.03 29,276
2020-01-27 $28.54 $28.73 $28.52 $28.59 $27.81 58,863
2020-01-24 $29.28 $29.30 $28.79 $28.96 $28.17 65,560
2020-01-23 $29.29 $29.36 $29.05 $29.27 $28.47 62,346
2020-01-22 $29.47 $29.47 $29.22 $29.25 $28.45 67,596
2020-01-21 $29.53 $29.53 $29.26 $29.33 $28.53 45,650
2020-01-17 $29.69 $29.69 $29.48 $29.51 $28.70 81,991
2020-01-16 $29.42 $29.57 $29.42 $29.57 $28.76 65,753
2020-01-15 $29.08 $29.36 $29.08 $29.18 $28.38 293,527
2020-01-14 $29.02 $29.30 $29.02 $29.21 $28.41 29,231
2020-01-13 $28.98 $29.10 $28.82 $29.10 $28.30 51,596
2020-01-10 $29.01 $29.01 $28.79 $28.86 $28.07 30,849
2020-01-09 $28.93 $29.02 $28.91 $28.94 $28.15 27,000
2020-01-08 $28.91 $28.96 $28.80 $28.87 $28.08 34,070
2020-01-07 $28.80 $28.89 $28.72 $28.82 $28.03 27,000
2020-01-06 $28.78 $28.93 $28.62 $28.90 $28.11 31,320
2020-01-03 $28.72 $28.91 $28.63 $28.87 $28.08 40,710
2020-01-02 $29.12 $29.12 $28.71 $28.92 $28.13 14,678
2019-12-31 $28.84 $28.99 $28.84 $28.92 $28.13 41,429
2019-12-30 $29.00 $29.00 $28.73 $28.83 $28.04 29,668
2019-12-27 $29.14 $29.14 $28.88 $28.91 $28.12 42,524
2019-12-26 $29.11 $29.11 $28.97 $29.01 $28.21 7,619
2019-12-24 $28.93 $29.02 $28.93 $29.00 $28.20 7,300
2019-12-23 $28.90 $28.99 $28.88 $28.95 $28.16 20,900
2019-12-20 $28.96 $28.96 $28.82 $28.92 $28.13 55,007
2019-12-19 $28.76 $28.80 $28.70 $28.80 $28.01 57,009
2019-12-18 $28.56 $28.73 $28.56 $28.70 $27.91 19,085
2019-12-17 $28.57 $28.65 $28.52 $28.59 $27.80 42,622
2019-12-16 $28.52 $28.60 $28.47 $28.47 $27.69 58,620
2019-12-13 $28.41 $28.48 $28.28 $28.33 $27.45 65,345
2019-12-12 $28.29 $28.52 $28.29 $28.45 $27.57 34,114
2019-12-11 $28.36 $28.36 $28.12 $28.22 $27.34 46,289
2019-12-10 $28.15 $28.26 $28.15 $28.21 $27.33 39,834
2019-12-09 $28.36 $28.36 $28.21 $28.21 $27.33 27,206
2019-12-06 $28.44 $28.50 $28.31 $28.32 $27.44 55,536
2019-12-05 $28.06 $28.46 $27.93 $28.01 $27.14 21,944
2019-12-04 $28.00 $28.12 $27.97 $28.03 $27.16 34,809
2019-12-03 $27.61 $27.85 $27.61 $27.83 $26.97 64,287
2019-12-02 $28.33 $28.33 $27.91 $27.91 $27.04 31,812
2019-11-29 $28.39 $28.39 $28.17 $28.21 $27.33 35,667
2019-11-27 $28.21 $28.40 $28.21 $28.40 $27.52 74,685
2019-11-26 $28.22 $28.26 $28.17 $28.22 $27.34 56,566
2019-11-25 $27.85 $28.17 $27.85 $28.15 $27.28 107,600
2019-11-22 $27.63 $27.73 $27.59 $27.70 $26.84 76,289
2019-11-21 $27.87 $27.92 $27.59 $27.62 $26.76 53,652
2019-11-20 $27.74 $27.95 $27.64 $27.78 $26.91 49,603
2019-11-19 $27.92 $27.95 $27.79 $27.87 $27.00 62,806
2019-11-18 $27.75 $27.82 $27.74 $27.77 $26.91 17,969
2019-11-15 $27.85 $27.86 $27.68 $27.84 $26.98 24,383
2019-11-14 $27.67 $27.74 $27.63 $27.68 $26.82 206,064
2019-11-13 $27.66 $27.69 $27.55 $27.61 $26.76 126,667
2019-11-12 $27.79 $27.81 $27.68 $27.68 $26.82 8,600
2019-11-11 $27.69 $27.72 $27.61 $27.68 $26.82 10,715
2019-11-08 $27.54 $27.74 $27.54 $27.74 $26.88 16,361
2019-11-07 $27.86 $27.86 $27.67 $27.68 $26.82 22,727
2019-11-06 $27.84 $27.84 $27.59 $27.67 $26.81 27,769
2019-11-05 $27.85 $27.85 $27.79 $27.80 $26.94 13,059
2019-11-04 $27.80 $27.80 $27.67 $27.76 $26.89 10,600
2019-11-01 $27.43 $27.63 $27.43 $27.63 $26.77 15,956
2019-10-31 $27.45 $27.45 $27.08 $27.21 $26.36 27,443
2019-10-30 $27.27 $27.42 $27.21 $27.39 $26.54 6,800
2019-10-29 $27.39 $27.53 $27.29 $27.45 $26.60 29,782
2019-10-28 $27.44 $27.44 $27.38 $27.39 $26.54 19,500
2019-10-25 $27.22 $27.25 $27.16 $27.22 $26.37 29,500
2019-10-24 $27.16 $27.16 $26.94 $27.07 $26.23 8,618
2019-10-23 $27.07 $27.08 $26.95 $27.08 $26.24 6,032
2019-10-22 $27.02 $27.17 $27.02 $27.03 $26.19 23,995
2019-10-21 $27.08 $27.17 $27.08 $27.08 $26.24 11,246
2019-10-18 $26.92 $26.93 $26.72 $26.89 $26.05 59,400
2019-10-17 $26.88 $26.99 $26.87 $26.96 $26.12 9,000
2019-10-16 $26.67 $26.70 $26.61 $26.69 $25.86 15,200
2019-10-15 $26.44 $26.72 $26.44 $26.65 $25.83 11,718
2019-10-14 $26.60 $26.60 $26.39 $26.45 $25.63 46,252
2019-10-11 $26.32 $26.72 $26.32 $26.54 $25.72 48,042
2019-10-10 $26.02 $26.16 $26.00 $26.08 $25.27 27,340
2019-10-09 $25.92 $26.05 $25.92 $25.99 $25.18 29,900
2019-10-08 $25.95 $25.98 $25.83 $25.83 $25.03 7,300
2019-10-07 $26.42 $26.45 $26.28 $26.31 $25.49 7,200
2019-10-04 $26.20 $26.35 $26.03 $26.35 $25.53 36,176
2019-10-03 $25.98 $26.08 $25.67 $26.05 $25.24 24,057
2019-10-02 $26.14 $26.14 $25.82 $25.94 $25.13 25,890
2019-10-01 $26.85 $26.95 $26.22 $26.22 $25.41 20,572
2019-09-30 $26.69 $26.79 $26.59 $26.70 $25.87 12,739
2019-09-27 $26.95 $26.98 $26.49 $26.59 $25.76 12,935
2019-09-26 $27.00 $27.00 $26.75 $26.76 $25.93 22,400
2019-09-25 $26.82 $27.05 $26.69 $27.01 $26.17 8,481
2019-09-24 $27.25 $27.25 $26.71 $26.75 $25.92 19,278
2019-09-23 $27.09 $27.26 $27.09 $27.18 $26.27 7,631
2019-09-20 $27.26 $27.30 $27.11 $27.16 $26.25 24,086
2019-09-19 $27.37 $27.37 $27.17 $27.19 $26.28 5,318
2019-09-18 $27.36 $27.36 $27.05 $27.22 $26.31 12,509
2019-09-17 $27.36 $27.41 $27.32 $27.41 $26.49 21,200
2019-09-16 $27.03 $27.51 $27.03 $27.48 $26.56 22,899
2019-09-13 $27.48 $27.48 $27.30 $27.34 $26.43 8,905
2019-09-12 $27.48 $27.48 $27.20 $27.33 $26.42 53,144
2019-09-11 $27.00 $27.32 $26.96 $27.32 $26.41 21,700
2019-09-10 $26.62 $26.89 $26.62 $26.89 $25.99 13,892
2019-09-09 $26.56 $26.71 $26.53 $26.69 $25.79 13,300
2019-09-06 $26.63 $26.68 $26.51 $26.51 $25.62 6,276
2019-09-05 $26.45 $26.67 $26.45 $26.56 $25.67 10,100
2019-09-04 $26.13 $26.14 $26.04 $26.13 $25.25 8,477
2019-09-03 $26.11 $26.11 $25.78 $25.89 $25.02 17,686
2019-08-30 $26.43 $26.43 $26.16 $26.23 $25.35 37,689
2019-08-29 $26.13 $26.27 $26.11 $26.22 $25.34 4,322
2019-08-28 $25.44 $25.87 $25.44 $25.78 $24.92 48,544
2019-08-27 $25.97 $25.97 $25.56 $25.56 $24.71 20,365
2019-08-26 $25.80 $25.84 $25.69 $25.82 $24.95 6,104
2019-08-23 $26.29 $26.44 $25.63 $25.63 $24.77 43,837
2019-08-22 $26.48 $26.48 $26.29 $26.40 $25.52 7,212
2019-08-21 $26.40 $26.46 $26.35 $26.39 $25.50 10,715
2019-08-20 $26.38 $26.38 $26.19 $26.20 $25.32 23,213
2019-08-19 $26.35 $26.45 $26.35 $26.40 $25.52 5,168
2019-08-16 $25.91 $26.17 $25.91 $26.14 $25.27 19,101
2019-08-15 $25.85 $25.85 $25.49 $25.65 $24.79 24,494
2019-08-14 $26.09 $26.09 $25.63 $25.65 $24.79 21,601
2019-08-13 $26.06 $26.55 $26.00 $26.38 $25.50 31,230
2019-08-12 $26.24 $26.25 $26.04 $26.09 $25.22 5,914
2019-08-09 $26.68 $26.68 $26.37 $26.46 $25.58 11,295
2019-08-08 $26.36 $26.74 $26.33 $26.73 $25.84 10,298
2019-08-07 $26.02 $26.26 $25.80 $26.22 $25.34 6,881
2019-08-06 $26.16 $26.23 $25.97 $26.21 $25.33 10,587
2019-08-05 $26.36 $26.36 $25.75 $25.92 $25.05 18,846
2019-08-02 $26.83 $26.83 $26.53 $26.66 $25.77 3,945
2019-08-01 $27.49 $27.57 $26.93 $26.98 $26.08 38,743
2019-07-31 $27.58 $27.74 $27.40 $27.42 $26.50 19,211
2019-07-30 $27.39 $27.59 $27.28 $27.59 $26.67 14,970
2019-07-29 $27.61 $27.61 $27.32 $27.39 $26.47 8,937
2019-07-26 $27.44 $27.57 $27.42 $27.54 $26.62 12,156
2019-07-25 $27.59 $27.59 $27.26 $27.27 $26.35 18,616
2019-07-24 $27.18 $27.50 $27.18 $27.47 $26.56 5,942
2019-07-23 $27.04 $27.10 $26.91 $27.09 $26.18 25,587
2019-07-22 $27.06 $27.06 $26.86 $26.90 $26.00 25,978
2019-07-19 $27.15 $27.16 $26.97 $26.97 $26.07 29,919
2019-07-18 $26.96 $27.06 $26.91 $27.02 $26.12 32,059
2019-07-17 $27.21 $27.21 $26.95 $26.95 $26.05 35,827
2019-07-16 $27.17 $27.19 $27.11 $27.12 $26.21 4,871
2019-07-15 $27.35 $27.35 $27.09 $27.12 $26.22 5,126
2019-07-12 $27.03 $27.31 $27.03 $27.24 $26.33 26,979
2019-07-11 $27.05 $27.05 $26.91 $27.00 $26.09 26,896
2019-07-10 $27.30 $27.30 $27.01 $27.06 $26.16 24,775
2019-07-09 $26.98 $27.04 $26.92 $27.04 $26.14 19,078
2019-07-08 $27.11 $27.18 $26.98 $27.01 $26.11 38,892
2019-07-05 $27.05 $27.25 $27.00 $27.23 $26.32 18,111
2019-07-03 $27.11 $27.20 $27.11 $27.20 $26.29 9,877
2019-07-02 $27.10 $27.10 $26.93 $27.00 $26.10 12,513
2019-07-01 $27.33 $27.39 $26.99 $27.10 $26.19 15,698
2019-06-28 $26.74 $26.99 $26.74 $26.97 $26.07 24,932
2019-06-27 $26.32 $26.59 $26.32 $26.59 $25.70 5,341
2019-06-26 $26.46 $26.46 $26.19 $26.19 $25.31 12,383
2019-06-25 $26.50 $26.50 $26.23 $26.23 $25.35 10,673
2019-06-24 $27.04 $27.04 $26.44 $26.44 $25.56 243,141
2019-06-21 $26.77 $26.78 $26.64 $26.68 $25.79 9,537
2019-06-20 $26.95 $26.95 $26.85 $26.88 $25.98 2,629
2019-06-19 $26.70 $26.74 $26.59 $26.71 $25.82 13,174
2019-06-18 $26.61 $26.77 $26.60 $26.60 $25.71 3,052
2019-06-17 $26.23 $26.42 $26.23 $26.32 $25.44 5,288
2019-06-14 $26.35 $26.37 $26.28 $26.30 $25.34 3,338
2019-06-13 $26.47 $26.47 $26.42 $26.46 $25.49 5,572
2019-06-12 $26.21 $26.30 $26.17 $26.24 $25.28 14,364
2019-06-11 $26.60 $26.60 $26.20 $26.29 $25.33 20,439
2019-06-10 $26.44 $26.55 $26.36 $26.36 $25.40 7,569
2019-06-07 $26.21 $26.30 $26.21 $26.24 $25.28 15,079
2019-06-06 $26.10 $26.10 $25.90 $26.07 $25.12 22,378
2019-06-05 $26.24 $26.24 $25.97 $26.06 $25.11 23,481
2019-06-04 $25.76 $26.05 $25.70 $26.05 $25.10 10,487
2019-06-03 $25.40 $25.48 $25.25 $25.42 $24.49 19,079
2019-05-31 $25.27 $25.40 $25.23 $25.29 $24.37 26,287
2019-05-30 $25.91 $25.91 $25.50 $25.58 $24.65 13,595
2019-05-29 $25.52 $25.67 $25.52 $25.63 $24.70 8,773
2019-05-28 $26.09 $26.09 $25.80 $25.80 $24.86 9,682
2019-05-24 $26.09 $26.09 $25.91 $26.01 $25.06 4,460
2019-05-23 $26.13 $26.13 $25.74 $25.83 $24.89 15,387
2019-05-22 $26.57 $26.57 $26.29 $26.35 $25.39 14,666
2019-05-21 $26.52 $26.59 $26.52 $26.54 $25.57 10,409
2019-05-20 $26.21 $26.35 $26.15 $26.22 $25.27 20,903
2019-05-17 $26.63 $26.75 $26.39 $26.42 $25.46 22,498
2019-05-16 $26.79 $26.89 $26.69 $26.72 $25.75 24,857
2019-05-15 $26.39 $26.58 $26.36 $26.55 $25.59 30,586
2019-05-14 $26.42 $26.52 $26.42 $26.45 $25.49 4,516
2019-05-13 $26.43 $26.43 $26.12 $26.12 $25.17 15,013
2019-05-10 $26.73 $26.97 $26.46 $26.90 $25.92 9,000
2019-05-09 $26.84 $26.87 $26.76 $26.86 $25.88 9,703
2019-05-08 $26.94 $27.11 $26.94 $26.94 $25.96 48,954
2019-05-07 $27.13 $27.23 $26.95 $27.02 $26.04 18,198
2019-05-06 $27.20 $27.55 $27.20 $27.52 $26.51 17,049
2019-05-03 $27.32 $27.55 $27.32 $27.55 $26.55 25,128
2019-05-02 $27.09 $27.22 $26.99 $27.09 $26.10 16,562
2019-05-01 $27.45 $27.45 $27.06 $27.06 $26.08 10,759
2019-04-30 $27.45 $27.45 $27.25 $27.33 $26.34 17,670
2019-04-29 $27.32 $27.48 $27.32 $27.39 $26.39 12,098
2019-04-26 $27.03 $27.32 $27.02 $27.30 $26.31 25,293
2019-04-25 $27.33 $27.33 $26.90 $27.07 $26.09 24,136
2019-04-24 $27.21 $27.33 $27.21 $27.30 $26.31 15,001
2019-04-23 $27.07 $27.24 $26.82 $27.20 $26.21 22,347
2019-04-22 $27.10 $27.10 $26.75 $26.81 $25.84 31,274
2019-04-18 $26.83 $26.95 $26.81 $26.91 $25.93 11,142
2019-04-17 $27.31 $27.31 $26.84 $26.92 $25.93 8,011
2019-04-16 $27.28 $27.29 $27.16 $27.17 $26.18 7,540
2019-04-15 $27.23 $27.23 $27.13 $27.16 $26.17 17,344
2019-04-12 $27.36 $27.36 $27.12 $27.24 $26.25 12,158
2019-04-11 $27.13 $27.15 $27.03 $27.07 $26.08 92,178
2019-04-10 $26.87 $27.06 $26.87 $27.05 $26.06 4,562
2019-04-09 $26.93 $26.98 $26.74 $26.74 $25.77 8,020
2019-04-08 $27.10 $27.10 $27.00 $27.07 $26.08 2,256
2019-04-05 $27.05 $27.08 $27.03 $27.08 $26.09 19,772
2019-04-04 $26.88 $26.88 $26.74 $26.85 $25.87 4,280
2019-04-03 $26.96 $26.96 $26.75 $26.79 $25.81 17,659
2019-04-02 $26.62 $26.67 $26.58 $26.66 $25.69 30,986
2019-04-01 $26.58 $26.69 $26.55 $26.69 $25.72 2,977
2019-03-29 $26.34 $26.42 $26.28 $26.38 $25.42 16,153
2019-03-28 $26.23 $26.26 $26.09 $26.26 $25.30 11,481
2019-03-27 $26.21 $26.21 $25.89 $26.01 $25.07 5,101
2019-03-26 $25.98 $26.10 $25.98 $26.10 $25.15 404
2019-03-25 $25.82 $25.88 $25.75 $25.86 $24.92 4,108
2019-03-22 $26.30 $26.30 $25.80 $25.80 $24.86 16,586
2019-03-21 $26.48 $26.68 $26.48 $26.60 $25.63 3,987
2019-03-20 $26.37 $26.53 $26.18 $26.29 $25.34 34,462
2019-03-19 $26.82 $26.82 $26.55 $26.55 $25.52 6,186
2019-03-18 $26.66 $26.74 $26.52 $26.67 $25.64 46,462
2019-03-15 $26.57 $26.64 $26.48 $26.48 $25.46 12,551
2019-03-14 $26.46 $26.49 $26.43 $26.46 $25.43 9,239
2019-03-13 $26.56 $26.61 $26.52 $26.52 $25.49 15,077
2019-03-12 $26.31 $26.45 $26.29 $26.38 $25.36 30,360
2019-03-11 $26.05 $26.31 $26.05 $26.31 $25.29 4,016
2019-03-08 $25.84 $25.89 $25.75 $25.89 $24.89 8,657
2019-03-07 $26.01 $26.10 $25.93 $25.93 $24.93 582
2019-03-06 $26.53 $26.53 $26.15 $26.17 $25.16 39,479
2019-03-05 $26.68 $26.73 $26.63 $26.64 $25.60 23,220
2019-03-04 $26.93 $26.93 $26.56 $26.71 $25.68 3,650
2019-03-01 $26.89 $26.91 $26.72 $26.91 $25.86 5,716
2019-02-28 $26.84 $26.84 $26.69 $26.72 $25.69 17,191
2019-02-27 $26.75 $26.81 $26.69 $26.79 $25.75 11,006
2019-02-26 $26.90 $26.92 $26.73 $26.73 $25.70 23,581
2019-02-25 $27.20 $27.20 $26.90 $26.90 $25.86 15,192
2019-02-22 $26.74 $26.87 $26.74 $26.86 $25.82 1,837
2019-02-21 $26.64 $26.66 $26.56 $26.63 $25.60 41,337
2019-02-20 $26.65 $26.75 $26.65 $26.71 $25.68 8,399
2019-02-19 $26.56 $26.67 $26.56 $26.63 $25.60 5,499
2019-02-15 $26.34 $26.57 $26.34 $26.56 $25.53 16,584
2019-02-14 $26.13 $26.29 $26.13 $26.23 $25.21 32,394
2019-02-13 $26.17 $26.24 $26.06 $26.19 $25.18 22,210
2019-02-12 $25.97 $26.09 $25.97 $26.07 $25.06 13,451
2019-02-11 $25.59 $25.77 $25.59 $25.77 $24.77 14,757
2019-02-08 $25.50 $25.58 $25.43 $25.57 $24.58 6,320
2019-02-07 $25.72 $25.72 $25.45 $25.62 $24.62 13,628
2019-02-06 $25.90 $25.90 $25.74 $25.81 $24.81 5,527
2019-02-05 $25.81 $25.85 $25.75 $25.84 $24.84 12,426
2019-02-04 $25.58 $25.75 $25.57 $25.75 $24.75 7,963
2019-02-01 $25.46 $25.54 $25.46 $25.53 $24.54 1,280
2019-01-31 $25.41 $25.45 $25.36 $25.45 $24.46 4,811
2019-01-30 $25.11 $25.22 $25.10 $25.22 $24.24 1,337
2019-01-29 $25.12 $25.12 $24.99 $25.02 $24.05 8,829
2019-01-28 $25.13 $25.13 $24.89 $25.03 $24.06 14,544
2019-01-25 $25.11 $25.17 $25.09 $25.14 $24.16 7,016
2019-01-24 $24.82 $24.85 $24.72 $24.82 $23.86 3,981
2019-01-23 $24.72 $24.72 $24.49 $24.63 $23.67 6,488
2019-01-22 $25.07 $25.07 $24.60 $24.68 $23.72 6,884
2019-01-18 $24.98 $25.10 $24.96 $25.07 $24.10 5,902
2019-01-17 $24.52 $24.80 $24.52 $24.75 $23.79 3,029
2019-01-16 $24.58 $24.60 $24.52 $24.56 $23.61 44,680
2019-01-15 $24.27 $24.40 $24.27 $24.40 $23.45 36,810
2019-01-14 $24.35 $24.35 $24.20 $24.20 $23.26 9,400
2019-01-11 $24.24 $24.36 $24.24 $24.35 $23.41 1,951
2019-01-10 $24.15 $24.31 $23.98 $24.31 $23.37 10,244
2019-01-09 $24.09 $24.23 $23.97 $24.17 $23.23 18,292
2019-01-08 $23.75 $23.93 $23.63 $23.93 $23.01 9,788
2019-01-07 $23.38 $23.64 $23.38 $23.58 $22.67 3,748
2019-01-04 $22.67 $23.22 $22.67 $23.21 $22.31 10,053
2019-01-03 $22.75 $22.75 $22.33 $22.39 $21.52 5,422
2019-01-02 $22.74 $22.83 $22.61 $22.70 $21.82 19,002
2018-12-31 $22.55 $22.66 $22.53 $22.66 $21.78 4,990
2018-12-28 $22.61 $22.87 $22.41 $22.52 $21.65 33,762
2018-12-27 $22.38 $22.40 $21.77 $22.40 $21.53 25,006
2018-12-26 $21.47 $22.39 $21.47 $22.39 $21.53 14,268
2018-12-24 $21.95 $21.95 $21.37 $21.37 $20.54 15,765
2018-12-21 $22.25 $22.49 $21.82 $21.83 $20.98 74,031
2018-12-20 $22.84 $22.84 $22.07 $22.31 $21.45 25,455
2018-12-19 $23.32 $23.36 $22.69 $22.73 $21.85 20,613
2018-12-18 $23.41 $23.41 $23.10 $23.16 $22.26 6,986
2018-12-17 $23.50 $23.53 $23.12 $23.12 $22.23 12,166
2018-12-14 $23.90 $24.07 $23.74 $23.79 $22.77 15,700
2018-12-13 $24.43 $24.43 $24.12 $24.17 $23.14 16,720
2018-12-12 $24.56 $24.73 $24.47 $24.47 $23.42 14,129
2018-12-11 $24.66 $24.66 $24.15 $24.28 $23.24 21,936
2018-12-10 $24.33 $24.38 $24.16 $24.33 $23.29 4,492
2018-12-07 $25.09 $25.09 $24.47 $24.47 $23.42 7,911
2018-12-06 $24.59 $24.91 $24.51 $24.91 $23.85 16,332
2018-12-04 $25.89 $25.89 $24.99 $24.99 $23.92 24,295
2018-12-03 $25.96 $25.97 $25.76 $25.97 $24.86 22,263
2018-11-30 $25.69 $25.76 $25.65 $25.75 $24.65 25,114
2018-11-29 $25.56 $25.56 $25.48 $25.56 $24.47 745
2018-11-28 $25.23 $25.68 $25.14 $25.68 $24.58 7,935
2018-11-27 $25.15 $25.16 $25.07 $25.07 $24.00 1,064
2018-11-26 $25.36 $25.38 $25.32 $25.32 $24.24 3,727
2018-11-23 $25.01 $25.13 $25.01 $25.13 $24.06 400
2018-11-21 $25.00 $25.10 $24.97 $24.97 $23.90 6,272
2018-11-20 $24.84 $24.91 $24.62 $24.69 $23.64 8,976
2018-11-19 $25.37 $25.37 $25.07 $25.09 $24.02 10,717
2018-11-16 $25.55 $25.66 $25.43 $25.59 $24.50 17,220
2018-11-15 $25.32 $25.58 $25.22 $25.51 $24.42 3,599
2018-11-14 $25.56 $25.56 $25.27 $25.29 $24.21 2,200
2018-11-13 $25.56 $25.56 $25.50 $25.50 $24.41 201
2018-11-12 $25.46 $25.64 $25.46 $25.57 $24.48 21,960
2018-11-09 $25.81 $25.83 $25.80 $25.81 $24.71 34,460
2018-11-08 $26.37 $26.40 $26.22 $26.22 $25.10 21,178
2018-11-07 $26.09 $26.16 $26.03 $26.16 $25.04 2,825
2018-11-06 $25.93 $25.93 $25.88 $25.88 $24.77 1,364
2018-11-05 $25.89 $25.89 $25.68 $25.84 $24.74 3,841
2018-11-02 $25.85 $25.85 $25.75 $25.77 $24.67 2,580
2018-11-01 $25.42 $25.77 $25.39 $25.77 $24.67 4,602
2018-10-31 $25.38 $25.38 $25.36 $25.36 $24.28 1,106
2018-10-30 $24.85 $25.02 $24.84 $25.02 $23.95 7,782
2018-10-29 $24.93 $24.93 $24.62 $24.62 $23.57 3,018
2018-10-26 $24.63 $24.89 $24.46 $24.86 $23.80 2,755
2018-10-25 $24.88 $25.20 $24.88 $25.14 $24.07 5,775
2018-10-24 $25.61 $25.61 $24.83 $24.83 $23.77 534
2018-10-23 $25.58 $25.58 $25.22 $25.56 $24.47 2,761
2018-10-22 $26.06 $26.06 $25.75 $25.75 $24.65 788
2018-10-19 $26.26 $26.26 $26.19 $26.19 $25.07 1,178
2018-10-18 $26.37 $26.37 $26.14 $26.14 $25.02 829
2018-10-17 $26.53 $26.54 $26.44 $26.44 $25.31 31,106
2018-10-16 $26.18 $26.70 $26.18 $26.69 $25.55 15,305
2018-10-15 $26.07 $26.10 $26.02 $26.04 $24.93 2,786
2018-10-12 $26.17 $26.17 $25.63 $25.88 $24.77 5,043
2018-10-11 $26.24 $26.24 $25.86 $25.86 $24.76 18,478
2018-10-10 $26.78 $26.78 $26.46 $26.47 $25.34 16,174
2018-10-09 $27.04 $27.20 $27.04 $27.10 $25.94 1,851
2018-10-08 $26.97 $27.22 $26.97 $27.20 $26.04 3,173
2018-10-05 $27.51 $27.51 $27.07 $27.22 $26.06 7,139
2018-10-04 $27.73 $27.73 $27.44 $27.44 $26.27 22,697
2018-10-03 $27.86 $27.87 $27.79 $27.82 $26.63 828
2018-10-02 $27.75 $27.75 $27.66 $27.66 $26.48 72,982
2018-10-01 $28.38 $28.38 $27.89 $27.89 $26.70 23,676
2018-09-28 $28.04 $28.19 $28.04 $28.19 $26.99 272
2018-09-27 $28.10 $28.13 $28.06 $28.06 $26.86 6,018
2018-09-26 $28.28 $28.33 $28.04 $28.04 $26.84 4,288
2018-09-25 $28.37 $28.43 $28.37 $28.38 $27.08 9,612
2018-09-24 $28.30 $28.36 $28.30 $28.35 $27.05 5,065
2018-09-21 $28.73 $28.73 $28.50 $28.50 $27.20 1,249
2018-09-20 $28.58 $28.58 $28.58 $28.58 $27.27 235
2018-09-19 $28.32 $28.34 $28.31 $28.31 $27.01 2,625
2018-09-18 $28.48 $28.52 $28.48 $28.51 $27.21 1,653
2018-09-17 $28.63 $28.63 $28.63 $28.63 $27.32 30,000
2018-09-14 $28.76 $28.76 $28.63 $28.63 $27.32 1,255
2018-09-13 $28.44 $28.61 $28.44 $28.57 $27.26 9,194
2018-09-12 $28.63 $28.63 $28.40 $28.55 $27.24 4,556
2018-09-11 $28.55 $28.58 $28.50 $28.57 $27.26 1,958
2018-09-10 $28.56 $28.63 $28.48 $28.55 $27.24 5,105
2018-09-07 $28.35 $28.59 $28.35 $28.42 $27.12 6,865
2018-09-06 $28.80 $28.80 $28.49 $28.49 $27.18 4,402
2018-09-05 $28.73 $28.73 $28.44 $28.67 $27.36 1,881
2018-09-04 $28.87 $28.87 $28.65 $28.73 $27.42 3,794
2018-08-31 $28.71 $28.78 $28.67 $28.78 $27.46 7,001
2018-08-30 $28.69 $28.78 $28.68 $28.69 $27.38 13,517
2018-08-29 $28.82 $28.82 $28.82 $28.82 $27.50 2,944
2018-08-28 $28.69 $28.70 $28.61 $28.70 $27.39 1,927
2018-08-27 $28.71 $28.71 $28.65 $28.65 $27.34 800
2018-08-24 $28.50 $28.56 $28.48 $28.56 $27.25 8,798
2018-08-23 $28.42 $28.44 $28.41 $28.44 $27.14 4,486
2018-08-22 $28.51 $28.51 $28.51 $28.51 $27.21 247
2018-08-21 $28.32 $28.50 $28.32 $28.46 $27.16 11,220
2018-08-20 $28.07 $28.19 $28.07 $28.16 $26.87 4,696
2018-08-17 $27.86 $28.05 $27.86 $28.05 $26.77 1,433
2018-08-16 $27.89 $27.90 $27.87 $27.87 $26.60 4,388
2018-08-15 $27.67 $27.67 $27.57 $27.64 $26.38 873
2018-08-14 $27.87 $28.00 $27.87 $27.99 $26.71 505
2018-08-13 $28.01 $28.01 $27.70 $27.78 $26.51 1,159
2018-08-10 $27.91 $27.91 $27.88 $27.88 $26.60 758
2018-08-09 $28.03 $28.03 $28.00 $28.02 $26.74 2,306
2018-08-08 $28.00 $28.00 $27.82 $27.92 $26.64 52,125
2018-08-07 $28.05 $28.05 $28.05 $28.05 $26.77 642
2018-08-06 $27.88 $27.92 $27.88 $27.92 $26.64 4,544
2018-08-03 $27.90 $27.90 $27.70 $27.74 $26.47 3,099
2018-08-02 $27.58 $27.84 $27.58 $27.84 $26.57 6,549
2018-08-01 $27.81 $27.81 $27.46 $27.57 $26.31 5,552
2018-07-31 $27.59 $27.59 $27.59 $27.59 $26.33 717
2018-07-30 $27.35 $27.36 $27.35 $27.36 $26.11 1,436
2018-07-27 $27.65 $27.65 $27.44 $27.50 $26.24 4,790
2018-07-26 $27.92 $28.00 $27.85 $27.89 $26.61 14,860
2018-07-25 $27.77 $27.77 $27.66 $27.66 $26.39 1,175
2018-07-24 $27.76 $27.76 $27.76 $27.76 $26.49 283
2018-07-23 $27.97 $27.97 $27.93 $27.93 $26.65 4,893
2018-07-20 $28.28 $28.28 $27.94 $27.99 $26.71 14,417
2018-07-19 $28.01 $28.05 $28.01 $28.01 $26.73 1,560
2018-07-18 $27.73 $27.73 $27.73 $27.73 $26.46 2,781
2018-07-17 $27.82 $27.86 $27.78 $27.83 $26.56 27,558
2018-07-16 $28.05 $28.05 $27.66 $27.67 $26.40 4,447
2018-07-13 $27.86 $27.94 $27.85 $27.85 $26.58 11,395
2018-07-12 $27.74 $27.83 $27.69 $27.83 $26.56 1,146
2018-07-11 $27.72 $27.80 $27.71 $27.75 $26.48 1,672
2018-07-10 $28.02 $28.02 $28.00 $28.00 $26.72 1,286
2018-07-09 $27.92 $27.99 $27.92 $27.99 $26.71 55,063
2018-07-06 $27.70 $27.82 $27.70 $27.80 $26.53 23,800
2018-07-05 $27.38 $27.42 $27.38 $27.42 $26.17 2,146
2018-07-03 $27.31 $27.40 $27.31 $27.38 $26.13 768
2018-07-02 $27.31 $27.31 $27.00 $27.00 $25.76 962
2018-06-29 $27.29 $27.29 $27.23 $27.23 $25.98 11,597
2018-06-28 $27.01 $27.07 $26.87 $27.07 $25.83 24,981
2018-06-27 $27.43 $27.43 $27.25 $27.25 $26.00 4,252
2018-06-26 $27.35 $27.39 $27.35 $27.38 $26.13 16,328
2018-06-25 $27.29 $27.29 $27.12 $27.29 $25.99 12,174
2018-06-22 $27.80 $27.80 $27.73 $27.73 $26.40 2,360
2018-06-21 $27.81 $27.81 $27.70 $27.70 $26.38 755
2018-06-20 $27.99 $28.02 $27.99 $28.01 $26.67 2,579
2018-06-19 $27.60 $27.78 $27.59 $27.77 $26.44 2,705
2018-06-18 $27.54 $27.54 $27.54 $27.54 $26.22 30,076
2018-06-15 $27.64 $27.64 $27.54 $27.54 $26.22 200
2018-06-14 $27.67 $27.67 $27.67 $27.67 $26.35 400
2018-06-13 $27.70 $27.70 $27.67 $27.67 $26.35 17,671
2018-06-12 $27.70 $27.70 $27.70 $27.70 $26.37 615
2018-06-11 $27.66 $27.66 $27.42 $27.47 $26.16 967
2018-06-08 $27.49 $27.59 $27.48 $27.58 $26.26 13,485
2018-06-07 $27.44 $27.44 $27.44 $27.44 $26.13 400
2018-06-06 $27.10 $27.10 $27.10 $27.10 $25.80 0
2018-06-05 $27.10 $27.10 $27.10 $27.10 $25.80 0
2018-06-04 $27.06 $27.10 $27.06 $27.10 $25.80 1,226
2018-06-01 $27.08 $27.10 $27.02 $27.02 $25.73 2,707
2018-05-31 $27.04 $27.04 $26.84 $26.88 $25.59 15,035
2018-05-30 $26.70 $26.70 $26.70 $26.70 $25.43 0
2018-05-29 $26.72 $26.72 $26.70 $26.70 $25.43 205
2018-05-25 $26.74 $26.78 $26.71 $26.73 $25.45 29,293
2018-05-24 $26.77 $26.77 $26.77 $26.77 $25.49 411
2018-05-23 $26.63 $26.63 $26.63 $26.63 $25.36 2,071
2018-05-22 $26.90 $26.90 $26.89 $26.90 $25.61 1,200
2018-05-21 $27.06 $27.06 $26.86 $26.86 $25.58 3,310
2018-05-18 $26.69 $26.69 $26.69 $26.69 $25.41 244
2018-05-17 $26.77 $26.77 $26.62 $26.62 $25.34 2,474
2018-05-16 $26.57 $26.58 $26.57 $26.58 $25.31 3,220
2018-05-15 $26.28 $26.28 $26.28 $26.28 $25.02 218
2018-05-14 $26.52 $26.52 $26.52 $26.52 $25.25 428
2018-05-11 $26.52 $26.52 $26.52 $26.52 $25.25 202
2018-05-10 $26.45 $26.50 $26.45 $26.50 $25.23 1,978
2018-05-09 $26.12 $26.24 $26.12 $26.24 $24.99 13,786
2018-05-08 $26.02 $26.02 $26.01 $26.01 $24.77 825
2018-05-07 $26.03 $26.03 $26.01 $26.01 $24.77 1,068
2018-05-04 $25.68 $25.68 $25.68 $25.68 $24.45 114
2018-05-03 $25.68 $25.68 $25.68 $25.68 $24.45 214
2018-05-02 $25.66 $25.68 $25.60 $25.68 $24.45 2,402
2018-05-01 $25.32 $25.32 $25.24 $25.32 $24.11 1,165
2018-04-30 $25.57 $25.57 $25.57 $25.57 $24.35 7
2018-04-27 $25.57 $25.57 $25.57 $25.57 $24.35 115
2018-04-26 $25.72 $25.76 $25.72 $25.75 $24.52 21,830
2018-04-25 $25.50 $25.54 $25.50 $25.54 $24.32 936
2018-04-24 $25.86 $25.91 $25.49 $25.53 $24.31 5,200
2018-04-23 $25.79 $25.79 $25.79 $25.79 $24.56 35
2018-04-20 $26.00 $26.00 $25.79 $25.79 $24.56 2,550
2018-04-19 $25.88 $25.88 $25.86 $25.86 $24.63 3,926
2018-04-18 $26.14 $26.14 $26.14 $26.14 $24.89 376
2018-04-17 $26.03 $26.03 $26.03 $26.03 $24.79 194
2018-04-16 $25.79 $25.81 $25.79 $25.79 $24.56 4,413
2018-04-13 $25.65 $25.65 $25.45 $25.45 $24.23 2,078
2018-04-12 $25.62 $25.67 $25.62 $25.67 $24.44 255

iShares ESG Aware MSCI USA Small-Cap ETF (ESML) News Headlines

Recent iShares ESG Aware MSCI USA Small-Cap ETF (ESML) News
Similar Companies to iShares ESG Aware MSCI USA Small-Cap ETF (ESML) 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.