iShares MSCI Canada ETF (EWC) Exchange: NYSE ARCA

Data as of March 28, 2024

$36.68 ($-0.02) -0.05%

iShares MSCI Canada ETF - Daily Information
Click for more stock information on iShares MSCI Canada ETF.
Daily Information Data
Date March 28, 2024
Open $36.62
Previous Close $36.68
High $36.87
Low $36.57
Adjusted Open $36.62
Previous Adjusted Close $36.68
Adjusted High $36.87
Adjusted Low $36.57

About iShares MSCI Canada ETF (EWC)

The Fund seeks to track the investment results of the MSCI Canada Custom Capped Index (the “Underlying Index”), which is designed to measure broad-based equity performance in Canada. The Underlying Index uses a capping methodology to limit the weight of any single issuer to a maximum of 25% of the Underlying Index. The Underlying Index constrains at quarterly rebalance the weight of any single issuer to a maximum of 22.5% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 4.5% of the weight of the Underlying Index will not exceed a maximum of 22.5% of the weight of the Underlying Index in the aggregate. Between quarterly rebalances, the Underlying Index constrains weight of any single issuer to a maximum of 22.5% of the Underlying Index and constrains the sum of the issuers that individually constitute more than 4.75% of the weight of the Underlying Index to maximum of 24% of the weight of the Underlying Index in the aggregate. The Underlying Index will include large- and mid-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 energy and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund will at all times invest at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Canada ETF (EWC)

Date Open High Low Close Adj.Close Volume
2024-02-16 $36.62 $36.87 $36.57 $36.68 $36.68 1,931,139
2024-02-15 $36.12 $36.74 $36.11 $36.70 $36.70 2,306,354
2024-02-14 $35.66 $35.93 $35.57 $35.92 $35.92 2,917,046
2024-02-13 $35.87 $35.90 $35.05 $35.29 $35.29 2,565,610
2024-02-12 $36.31 $36.64 $36.31 $36.45 $36.45 4,366,105
2024-02-09 $36.25 $36.40 $36.11 $36.34 $36.34 1,478,840
2024-02-08 $36.17 $36.29 $35.92 $36.20 $36.20 1,485,309
2024-02-07 $36.17 $36.26 $36.04 $36.21 $36.21 1,274,515
2024-02-06 $35.89 $36.16 $35.82 $36.11 $36.11 1,829,335
2024-02-05 $36.16 $36.21 $35.73 $35.82 $35.82 4,122,341
2024-02-02 $36.51 $36.51 $36.13 $36.39 $36.39 2,745,292
2024-02-01 $36.39 $36.67 $36.31 $36.60 $36.60 2,344,053
2024-01-31 $36.83 $36.92 $36.33 $36.35 $36.35 3,085,837
2024-01-30 $36.60 $36.85 $36.44 $36.81 $36.81 2,471,778
2024-01-29 $36.43 $36.72 $36.24 $36.70 $36.70 3,194,477
2024-01-26 $36.47 $36.54 $36.32 $36.47 $36.47 1,242,642
2024-01-25 $36.28 $36.36 $36.13 $36.36 $36.36 1,263,824
2024-01-24 $36.55 $36.55 $36.06 $36.09 $36.09 2,349,422
2024-01-23 $36.02 $36.22 $36.01 $36.19 $36.19 7,107,057
2024-01-22 $36.15 $36.24 $35.89 $36.00 $36.00 2,413,805
2024-01-19 $35.70 $36.10 $35.52 $36.09 $36.09 4,033,447
2024-01-18 $35.62 $35.72 $35.44 $35.67 $35.67 2,348,627
2024-01-17 $35.51 $35.59 $35.28 $35.50 $35.50 2,536,681
2024-01-16 $36.01 $36.14 $35.83 $35.97 $35.97 1,884,625
2024-01-12 $36.65 $36.75 $36.25 $36.31 $36.31 1,274,734
2024-01-11 $36.47 $36.53 $35.90 $36.26 $36.26 1,651,827
2024-01-10 $36.43 $36.53 $36.39 $36.43 $36.43 876,632
2024-01-09 $36.45 $36.48 $36.15 $36.35 $36.35 1,732,960
2024-01-08 $36.20 $36.67 $36.17 $36.65 $36.65 1,096,222
2024-01-05 $36.28 $36.75 $36.20 $36.37 $36.37 5,759,231
2024-01-04 $36.12 $36.44 $36.12 $36.24 $36.24 4,039,554
2024-01-03 $36.06 $36.34 $35.94 $36.18 $36.18 9,581,986
2024-01-02 $36.51 $36.51 $36.22 $36.30 $36.30 2,249,263
2023-12-29 $36.78 $36.81 $36.55 $36.68 $36.68 1,606,732
2023-12-28 $36.89 $36.96 $36.66 $36.70 $36.70 1,685,686
2023-12-27 $36.89 $36.99 $36.73 $36.87 $36.87 3,110,944
2023-12-26 $36.53 $36.86 $36.53 $36.83 $36.83 1,611,760
2023-12-22 $36.33 $36.62 $36.32 $36.43 $36.43 1,632,653
2023-12-21 $35.93 $36.18 $35.88 $36.16 $36.16 2,943,178
2023-12-20 $36.22 $36.30 $35.64 $35.66 $35.66 2,592,252
2023-12-19 $36.22 $36.68 $36.22 $36.61 $36.12 1,395,770
2023-12-18 $36.13 $36.27 $36.02 $36.10 $35.61 1,488,626
2023-12-15 $36.28 $36.32 $35.95 $35.95 $35.47 2,249,811
2023-12-14 $36.10 $36.34 $36.10 $36.28 $35.79 2,878,669
2023-12-13 $34.97 $35.80 $34.80 $35.79 $35.31 3,476,654
2023-12-12 $35.04 $35.06 $34.75 $34.92 $34.45 2,168,574
2023-12-11 $34.98 $35.14 $34.88 $35.13 $34.66 1,538,261
2023-12-08 $34.90 $35.20 $34.89 $35.06 $34.59 922,150
2023-12-07 $35.08 $35.08 $34.80 $34.92 $34.45 1,019,689
2023-12-06 $35.21 $35.43 $34.92 $34.94 $34.47 2,282,256
2023-12-05 $35.18 $35.30 $35.10 $35.13 $34.66 1,283,782
2023-12-04 $35.05 $35.45 $35.05 $35.31 $34.84 1,375,018
2023-12-01 $34.91 $35.51 $34.91 $35.49 $35.01 1,982,295
2023-11-30 $34.74 $34.99 $34.68 $34.98 $34.51 1,808,017
2023-11-29 $34.58 $34.79 $34.48 $34.66 $34.19 1,357,609
2023-11-28 $34.45 $34.65 $34.24 $34.56 $34.10 4,030,840
2023-11-27 $34.49 $34.52 $34.37 $34.44 $33.98 1,185,170
2023-11-24 $34.46 $34.73 $34.46 $34.63 $34.16 836,967
2023-11-22 $34.21 $34.45 $34.12 $34.42 $33.96 1,530,190
2023-11-21 $34.56 $34.66 $34.39 $34.40 $33.94 1,964,002
2023-11-20 $34.41 $34.59 $34.29 $34.53 $34.07 1,552,821
2023-11-17 $34.25 $34.53 $34.25 $34.47 $34.01 1,040,231
2023-11-16 $34.12 $34.26 $33.94 $34.09 $33.63 1,250,972
2023-11-15 $34.27 $34.49 $34.24 $34.29 $33.83 2,075,488
2023-11-14 $33.96 $34.29 $33.89 $34.20 $33.74 3,131,090
2023-11-13 $33.21 $33.58 $33.15 $33.46 $33.01 1,598,843
2023-11-10 $33.16 $33.31 $32.91 $33.29 $32.84 1,017,691
2023-11-09 $33.23 $33.63 $33.15 $33.18 $32.73 2,195,698
2023-11-08 $33.19 $33.29 $32.95 $33.09 $32.65 3,534,428
2023-11-07 $33.35 $33.36 $33.13 $33.20 $32.75 2,075,641
2023-11-06 $33.93 $33.99 $33.57 $33.63 $33.18 1,085,975
2023-11-03 $33.57 $33.93 $33.54 $33.80 $33.35 2,477,894
2023-11-02 $32.71 $33.36 $32.66 $33.33 $32.88 5,494,940
2023-11-01 $31.84 $32.11 $31.73 $32.07 $31.64 1,910,031
2023-10-31 $31.81 $31.83 $31.60 $31.74 $31.31 1,296,624
2023-10-30 $31.76 $32.01 $31.59 $31.82 $31.39 1,542,954
2023-10-27 $31.96 $31.97 $31.41 $31.48 $31.06 1,610,802
2023-10-26 $31.88 $32.07 $31.72 $31.82 $31.39 2,079,885
2023-10-25 $31.97 $32.30 $31.91 $31.99 $31.56 2,598,710
2023-10-24 $32.46 $32.54 $32.07 $32.19 $31.76 1,491,161
2023-10-23 $32.35 $32.71 $32.14 $32.41 $31.97 1,401,115
2023-10-20 $32.84 $32.90 $32.47 $32.48 $32.04 1,596,615
2023-10-19 $32.96 $33.21 $32.81 $32.87 $32.43 1,402,668
2023-10-18 $33.53 $33.54 $33.00 $33.00 $32.56 1,952,756
2023-10-17 $33.29 $33.82 $33.29 $33.62 $33.17 1,422,705
2023-10-16 $33.36 $33.64 $33.19 $33.60 $33.15 1,076,256
2023-10-13 $33.50 $33.56 $33.12 $33.18 $32.73 1,651,862
2023-10-12 $33.74 $33.74 $33.03 $33.21 $32.76 1,148,056
2023-10-11 $33.48 $33.68 $33.42 $33.66 $33.21 1,079,666
2023-10-10 $33.23 $33.55 $33.19 $33.41 $32.96 1,261,796
2023-10-09 $32.69 $33.21 $32.64 $33.14 $32.69 1,619,692
2023-10-06 $32.45 $32.89 $32.06 $32.77 $32.33 1,744,287
2023-10-05 $32.21 $32.52 $32.14 $32.48 $32.04 1,297,088
2023-10-04 $32.30 $32.31 $31.82 $32.21 $31.78 3,200,274
2023-10-03 $32.47 $32.55 $32.13 $32.30 $31.87 2,092,259
2023-10-02 $33.33 $33.34 $32.60 $32.69 $32.25 2,607,931
2023-09-29 $34.00 $34.14 $33.44 $33.46 $33.01 1,799,230
2023-09-28 $33.39 $33.85 $33.39 $33.73 $33.28 1,741,141
2023-09-27 $33.68 $33.74 $33.16 $33.39 $32.94 1,311,186
2023-09-26 $33.79 $33.98 $33.56 $33.56 $33.11 1,609,404
2023-09-25 $33.85 $34.16 $33.78 $34.10 $33.64 1,229,511
2023-09-22 $34.24 $34.33 $33.94 $33.95 $33.95 1,279,225
2023-09-21 $34.42 $34.56 $34.00 $34.01 $34.01 1,199,877
2023-09-20 $34.93 $35.19 $34.74 $34.76 $34.76 1,498,852
2023-09-19 $35.31 $35.38 $34.81 $34.85 $34.85 2,130,043
2023-09-18 $35.36 $35.40 $35.09 $35.17 $35.17 873,758
2023-09-15 $35.18 $35.36 $35.17 $35.27 $35.27 1,222,330
2023-09-14 $34.90 $35.29 $34.86 $35.24 $35.24 2,093,658
2023-09-13 $34.51 $34.72 $34.44 $34.60 $34.60 1,738,344
2023-09-12 $34.33 $34.59 $34.30 $34.48 $34.48 613,380
2023-09-11 $34.31 $34.46 $34.15 $34.37 $34.37 538,752
2023-09-08 $34.08 $34.23 $34.00 $34.01 $34.01 880,526
2023-09-07 $34.13 $34.27 $34.00 $34.01 $34.01 685,274
2023-09-06 $34.43 $34.57 $34.12 $34.28 $34.28 805,457
2023-09-05 $34.86 $34.90 $34.59 $34.60 $34.60 855,357
2023-09-01 $34.88 $34.99 $34.76 $34.93 $34.93 733,449
2023-08-31 $34.82 $34.91 $34.57 $34.69 $34.69 1,151,187
2023-08-30 $34.69 $34.79 $34.56 $34.65 $34.65 795,906
2023-08-29 $33.87 $34.49 $33.79 $34.48 $34.48 1,421,061
2023-08-28 $33.70 $34.00 $33.69 $33.92 $33.92 619,068
2023-08-25 $33.71 $33.77 $33.26 $33.61 $33.61 902,826
2023-08-24 $33.74 $33.86 $33.56 $33.60 $33.60 738,744
2023-08-23 $33.44 $33.95 $33.42 $33.85 $33.85 914,295
2023-08-22 $33.81 $33.81 $33.45 $33.48 $33.48 1,185,618
2023-08-21 $33.85 $33.92 $33.54 $33.68 $33.68 777,848
2023-08-18 $33.46 $33.81 $33.46 $33.73 $33.73 1,355,899
2023-08-17 $34.10 $34.20 $33.68 $33.73 $33.73 815,388
2023-08-16 $33.93 $34.08 $33.84 $33.89 $33.89 1,081,132
2023-08-15 $34.55 $34.57 $33.96 $34.00 $34.00 2,059,669
2023-08-14 $34.87 $34.87 $34.62 $34.75 $34.75 734,771
2023-08-11 $34.73 $35.09 $34.70 $34.96 $34.96 1,044,415
2023-08-10 $35.03 $35.26 $34.80 $34.88 $34.88 1,045,270
2023-08-09 $34.70 $34.89 $34.63 $34.81 $34.81 1,154,574
2023-08-08 $34.52 $34.74 $34.32 $34.73 $34.73 1,392,151
2023-08-07 $34.89 $35.02 $34.83 $34.95 $34.95 2,177,631
2023-08-04 $34.77 $35.20 $34.60 $34.82 $34.82 1,198,341
2023-08-03 $34.70 $34.86 $34.62 $34.73 $34.73 1,258,006
2023-08-02 $35.30 $35.33 $34.79 $34.91 $34.91 1,594,826
2023-08-01 $35.70 $35.77 $35.51 $35.62 $35.62 1,459,069
2023-07-31 $35.86 $36.24 $35.86 $36.08 $36.08 1,075,065
2023-07-28 $35.78 $35.94 $35.67 $35.78 $35.78 1,892,634
2023-07-27 $36.03 $36.06 $35.49 $35.55 $35.55 1,679,938
2023-07-26 $35.82 $35.97 $35.71 $35.88 $35.88 894,630
2023-07-25 $35.93 $36.06 $35.89 $35.90 $35.90 678,889
2023-07-24 $35.80 $36.13 $35.80 $36.01 $36.01 1,314,013
2023-07-21 $35.75 $35.86 $35.65 $35.80 $35.80 910,524
2023-07-20 $35.90 $35.91 $35.62 $35.68 $35.68 1,020,052
2023-07-19 $35.69 $35.85 $35.67 $35.81 $35.81 1,086,880
2023-07-18 $35.19 $35.61 $35.17 $35.58 $35.58 656,835
2023-07-17 $35.16 $35.38 $35.15 $35.29 $35.29 571,896
2023-07-14 $35.65 $35.65 $35.23 $35.24 $35.24 2,712,949
2023-07-13 $35.11 $35.59 $35.11 $35.53 $35.53 1,057,259
2023-07-12 $34.78 $34.99 $34.74 $34.94 $34.94 1,068,267
2023-07-11 $34.35 $34.51 $34.31 $34.45 $34.45 795,025
2023-07-10 $34.26 $34.41 $34.21 $34.28 $34.28 1,043,487
2023-07-07 $34.00 $34.52 $34.00 $34.33 $34.33 1,265,119
2023-07-06 $34.43 $34.46 $34.00 $34.08 $34.08 1,942,631
2023-07-05 $35.03 $35.03 $34.77 $34.80 $34.80 2,598,235
2023-07-03 $34.96 $35.25 $34.93 $35.20 $35.20 1,144,384
2023-06-30 $34.75 $35.07 $34.75 $34.99 $34.99 1,903,870
2023-06-29 $34.25 $34.59 $34.25 $34.59 $34.59 1,075,635
2023-06-28 $34.27 $34.42 $34.17 $34.37 $34.37 1,212,522
2023-06-27 $34.22 $34.50 $34.16 $34.46 $34.46 950,561
2023-06-26 $33.81 $34.34 $33.81 $34.23 $34.23 1,101,215
2023-06-23 $33.83 $33.94 $33.72 $33.81 $33.81 1,153,563
2023-06-22 $34.25 $34.25 $34.09 $34.19 $34.19 1,075,229
2023-06-21 $34.17 $34.48 $34.12 $34.35 $34.35 1,006,742
2023-06-20 $34.51 $34.56 $34.15 $34.26 $34.26 1,086,067
2023-06-16 $34.87 $34.98 $34.72 $34.73 $34.73 1,364,232
2023-06-15 $34.27 $34.86 $34.27 $34.77 $34.77 1,613,448
2023-06-14 $34.58 $34.69 $34.23 $34.40 $34.40 1,505,339
2023-06-13 $34.35 $34.56 $34.33 $34.37 $34.37 1,016,606
2023-06-12 $34.07 $34.14 $33.90 $34.12 $34.12 2,131,851
2023-06-09 $34.19 $34.32 $34.02 $34.10 $34.10 1,433,993
2023-06-08 $34.20 $34.26 $33.97 $34.14 $34.14 1,068,598
2023-06-07 $34.18 $34.49 $34.07 $34.15 $34.15 2,456,023
2023-06-06 $34.23 $34.56 $34.12 $34.53 $34.18 673,987
2023-06-05 $34.47 $34.47 $34.18 $34.22 $33.88 1,107,107
2023-06-02 $34.09 $34.46 $34.02 $34.44 $34.09 1,694,849
2023-06-01 $33.33 $33.87 $33.27 $33.73 $33.73 2,200,318
2023-05-31 $33.25 $33.34 $33.13 $33.26 $33.26 2,433,094
2023-05-30 $33.87 $33.90 $33.43 $33.52 $33.52 1,134,076
2023-05-26 $33.66 $33.83 $33.61 $33.78 $33.78 1,183,375
2023-05-25 $33.94 $33.94 $33.35 $33.49 $33.49 1,776,056
2023-05-24 $34.20 $34.20 $33.80 $33.81 $33.81 1,611,307
2023-05-23 $34.73 $34.79 $34.41 $34.43 $34.43 998,975
2023-05-22 $34.75 $34.93 $34.73 $34.83 $34.83 1,773,902
2023-05-19 $34.93 $34.93 $34.67 $34.78 $34.78 946,279
2023-05-18 $34.71 $34.74 $34.46 $34.72 $34.72 1,098,743
2023-05-17 $34.86 $34.91 $34.49 $34.84 $34.84 1,798,312
2023-05-16 $35.18 $35.22 $34.66 $34.67 $34.67 914,524
2023-05-15 $34.91 $35.26 $34.91 $35.24 $35.24 1,095,961
2023-05-12 $35.07 $35.14 $34.66 $34.80 $34.80 1,165,321
2023-05-11 $35.03 $35.03 $34.76 $34.94 $34.94 3,648,232
2023-05-10 $35.65 $35.75 $35.09 $35.36 $35.36 2,264,792
2023-05-09 $35.33 $35.54 $35.24 $35.51 $35.51 1,193,303
2023-05-08 $35.69 $35.78 $35.47 $35.54 $35.54 897,266
2023-05-05 $34.96 $35.53 $34.89 $35.45 $35.45 1,470,515
2023-05-04 $34.53 $34.74 $34.46 $34.50 $34.50 1,664,844
2023-05-03 $34.52 $34.82 $34.43 $34.44 $34.44 2,749,618
2023-05-02 $34.90 $34.91 $34.32 $34.58 $34.58 1,304,694
2023-05-01 $35.16 $35.42 $35.14 $35.14 $35.14 1,405,501
2023-04-28 $34.70 $35.23 $34.70 $35.20 $35.20 1,873,310
2023-04-27 $34.55 $34.90 $34.55 $34.85 $34.85 1,588,325
2023-04-26 $34.55 $34.77 $34.35 $34.44 $34.44 1,292,228
2023-04-25 $34.89 $34.99 $34.53 $34.54 $34.54 1,270,434
2023-04-24 $35.22 $35.30 $35.14 $35.23 $35.23 805,871
2023-04-21 $35.17 $35.26 $35.03 $35.22 $35.22 1,131,489
2023-04-20 $35.26 $35.48 $35.21 $35.26 $35.26 3,977,208
2023-04-19 $35.37 $35.51 $35.35 $35.42 $35.42 2,662,580
2023-04-18 $35.65 $35.70 $35.53 $35.60 $35.60 2,012,386
2023-04-17 $35.36 $35.54 $35.28 $35.51 $35.51 1,148,999
2023-04-14 $35.56 $35.64 $35.27 $35.45 $35.45 2,001,208
2023-04-13 $35.13 $35.52 $35.13 $35.49 $35.49 1,684,855
2023-04-12 $35.14 $35.27 $34.96 $35.03 $35.03 1,000,545
2023-04-11 $34.62 $34.99 $34.62 $34.89 $34.89 1,352,646
2023-04-10 $34.24 $34.57 $34.23 $34.57 $34.57 752,123
2023-04-06 $34.40 $34.56 $34.29 $34.50 $34.50 2,067,146
2023-04-05 $34.66 $34.69 $34.37 $34.51 $34.51 2,059,621
2023-04-04 $34.84 $34.92 $34.54 $34.72 $34.72 4,123,747
2023-04-03 $34.46 $34.81 $34.46 $34.80 $34.80 3,043,040
2023-03-31 $33.90 $34.20 $33.90 $34.18 $34.18 1,572,364
2023-03-30 $33.89 $33.92 $33.72 $33.88 $33.88 1,546,789
2023-03-29 $33.46 $33.61 $33.43 $33.60 $33.60 12,234,699
2023-03-28 $32.97 $33.24 $32.96 $33.19 $33.19 1,996,115
2023-03-27 $32.81 $33.05 $32.69 $32.99 $32.99 1,483,032
2023-03-24 $32.39 $32.62 $32.05 $32.62 $32.62 1,757,025
2023-03-23 $32.97 $33.17 $32.42 $32.57 $32.57 4,633,009
2023-03-22 $32.93 $33.34 $32.69 $32.72 $32.72 2,133,561
2023-03-21 $33.10 $33.18 $32.86 $32.93 $32.93 2,421,645
2023-03-20 $32.57 $32.84 $32.53 $32.81 $32.81 1,586,185
2023-03-17 $32.54 $32.56 $32.16 $32.36 $32.36 2,904,966
2023-03-16 $32.11 $32.79 $31.93 $32.70 $32.70 2,576,206
2023-03-15 $32.23 $32.38 $31.88 $32.32 $32.32 4,319,480
2023-03-14 $33.09 $33.37 $32.79 $33.05 $33.05 3,014,847
2023-03-13 $32.55 $33.08 $32.33 $32.74 $32.74 6,019,273
2023-03-10 $33.39 $33.51 $32.80 $32.87 $32.87 4,226,929
2023-03-09 $34.01 $34.20 $33.34 $33.38 $33.38 1,749,143
2023-03-08 $33.72 $34.14 $33.72 $33.91 $33.91 2,254,903
2023-03-07 $34.56 $34.56 $33.82 $33.90 $33.90 2,297,960
2023-03-06 $34.75 $34.83 $34.59 $34.66 $34.66 2,277,726
2023-03-03 $34.41 $34.88 $34.35 $34.84 $34.84 2,287,750
2023-03-02 $34.00 $34.41 $33.95 $34.38 $34.38 1,140,296
2023-03-01 $34.12 $34.29 $33.98 $34.24 $34.24 1,834,875
2023-02-28 $34.24 $34.24 $34.00 $34.05 $34.05 3,186,621
2023-02-27 $34.35 $34.55 $34.22 $34.28 $34.28 1,991,562
2023-02-24 $33.84 $34.14 $33.60 $34.10 $34.10 2,481,512
2023-02-23 $34.35 $34.47 $33.96 $34.23 $34.23 2,046,825
2023-02-22 $34.30 $34.46 $34.13 $34.20 $34.20 3,011,224
2023-02-21 $34.79 $34.80 $34.34 $34.36 $34.36 2,371,808
2023-02-17 $34.92 $35.08 $34.76 $34.99 $34.99 1,259,872
2023-02-16 $35.14 $35.44 $35.01 $35.17 $35.17 2,008,353
2023-02-15 $35.42 $35.58 $35.21 $35.57 $35.57 2,173,901
2023-02-14 $35.45 $35.91 $35.30 $35.67 $35.67 1,863,874
2023-02-13 $35.52 $35.76 $35.42 $35.73 $35.73 1,977,742
2023-02-10 $35.26 $35.54 $35.20 $35.49 $35.49 947,425
2023-02-09 $35.68 $35.69 $35.03 $35.08 $35.08 3,759,657
2023-02-08 $35.41 $35.54 $35.19 $35.29 $35.29 1,603,021
2023-02-07 $35.08 $35.65 $34.99 $35.52 $35.52 2,230,902
2023-02-06 $35.32 $35.35 $35.01 $35.13 $35.13 1,295,273
2023-02-03 $35.36 $35.80 $35.36 $35.52 $35.52 1,766,886
2023-02-02 $35.98 $35.98 $35.56 $35.73 $35.73 2,091,897
2023-02-01 $35.74 $35.97 $35.25 $35.83 $35.83 3,173,933
2023-01-31 $35.20 $35.87 $35.15 $35.83 $35.83 2,244,012
2023-01-30 $35.44 $35.64 $35.20 $35.20 $35.20 1,093,725
2023-01-27 $35.51 $35.79 $35.46 $35.67 $35.67 2,705,634
2023-01-26 $35.54 $35.62 $35.23 $35.62 $35.62 1,836,556
2023-01-25 $35.27 $35.31 $34.88 $35.23 $35.23 4,159,175
2023-01-24 $35.16 $35.40 $35.00 $35.33 $35.33 1,218,960
2023-01-23 $35.07 $35.36 $34.99 $35.33 $35.33 3,081,809
2023-01-20 $34.63 $35.11 $34.42 $35.10 $35.10 2,442,898
2023-01-19 $34.51 $34.73 $34.37 $34.62 $34.62 1,844,838
2023-01-18 $35.16 $35.31 $34.56 $34.56 $34.56 2,957,221
2023-01-17 $34.92 $35.04 $34.84 $34.95 $34.95 1,961,438
2023-01-13 $34.36 $34.85 $34.31 $34.81 $34.81 9,078,636
2023-01-12 $34.37 $34.70 $34.04 $34.70 $34.70 1,207,927
2023-01-11 $34.12 $34.25 $33.90 $34.25 $34.25 1,498,103
2023-01-10 $33.97 $34.02 $33.63 $33.89 $33.89 2,529,290
2023-01-09 $33.98 $34.26 $33.92 $33.95 $33.95 1,519,647
2023-01-06 $33.12 $33.79 $33.01 $33.74 $33.74 3,060,951
2023-01-05 $33.03 $33.06 $32.73 $32.90 $32.90 2,263,000
2023-01-04 $32.96 $33.36 $32.77 $33.22 $33.22 3,563,754
2023-01-03 $32.69 $33.07 $32.44 $32.54 $32.54 3,604,521
2022-12-30 $32.72 $33.02 $32.61 $32.73 $32.73 2,552,730
2022-12-29 $32.74 $33.01 $32.61 $32.98 $32.98 1,493,416
2022-12-28 $32.92 $33.10 $32.40 $32.40 $32.40 2,385,540
2022-12-27 $32.98 $33.16 $32.77 $33.03 $33.03 2,971,529
2022-12-23 $32.44 $32.85 $32.39 $32.85 $32.85 2,260,602
2022-12-22 $32.68 $32.68 $32.04 $32.44 $32.44 1,950,601
2022-12-21 $32.63 $32.98 $32.63 $32.89 $32.89 4,323,937
2022-12-20 $32.14 $32.58 $32.14 $32.44 $32.44 3,404,041
2022-12-19 $32.57 $32.64 $32.05 $32.15 $32.15 3,234,223
2022-12-16 $32.44 $32.62 $32.28 $32.42 $32.42 2,883,502
2022-12-15 $33.09 $33.16 $32.60 $32.78 $32.78 4,970,758
2022-12-14 $33.69 $33.83 $33.31 $33.56 $33.56 5,067,876
2022-12-13 $34.10 $34.32 $33.61 $33.73 $33.73 6,226,868
2022-12-12 $33.62 $34.05 $33.62 $34.01 $33.52 4,406,250
2022-12-09 $33.96 $34.22 $33.85 $33.85 $33.36 2,590,524
2022-12-08 $34.12 $34.29 $34.01 $34.09 $33.60 2,388,250
2022-12-07 $33.83 $34.23 $33.83 $33.86 $33.37 6,236,205
2022-12-06 $34.38 $34.52 $33.81 $33.89 $33.40 3,337,215
2022-12-05 $35.19 $35.28 $34.38 $34.43 $33.94 4,064,255
2022-12-02 $35.05 $35.40 $35.03 $35.20 $34.69 2,471,767
2022-12-01 $35.45 $35.61 $35.21 $35.41 $34.90 4,395,713
2022-11-30 $34.84 $35.26 $34.38 $35.19 $35.19 6,565,202
2022-11-29 $34.68 $34.76 $34.43 $34.58 $34.58 2,464,508
2022-11-28 $35.01 $35.21 $34.67 $34.69 $34.69 2,933,640
2022-11-25 $35.20 $35.44 $35.20 $35.33 $35.33 1,133,764
2022-11-23 $34.88 $35.21 $34.83 $35.17 $35.17 2,166,824
2022-11-22 $34.63 $35.05 $34.59 $35.05 $35.05 3,190,450
2022-11-21 $34.28 $34.41 $33.93 $34.36 $34.36 1,880,190
2022-11-18 $34.55 $34.62 $34.35 $34.54 $34.54 5,483,085
2022-11-17 $34.23 $34.56 $34.19 $34.55 $34.55 2,086,931
2022-11-16 $34.69 $34.79 $34.54 $34.66 $34.66 2,186,667
2022-11-15 $34.99 $35.06 $34.58 $34.81 $34.81 3,601,108
2022-11-14 $34.90 $35.01 $34.56 $34.57 $34.57 2,776,004
2022-11-11 $34.96 $35.18 $34.76 $35.04 $35.04 3,355,845
2022-11-10 $34.12 $34.69 $34.10 $34.69 $34.69 6,175,268
2022-11-09 $33.56 $33.71 $32.99 $33.02 $33.02 9,192,890
2022-11-08 $33.56 $34.03 $33.40 $33.81 $33.81 2,841,901
2022-11-07 $33.41 $33.51 $33.18 $33.47 $33.47 1,516,574
2022-11-04 $33.29 $33.59 $32.93 $33.35 $33.35 3,568,922
2022-11-03 $32.14 $32.54 $31.98 $32.34 $32.34 1,970,147
2022-11-02 $33.17 $33.62 $32.54 $32.55 $32.55 3,385,611
2022-11-01 $33.42 $33.65 $33.01 $33.16 $33.16 4,045,580
2022-10-31 $32.91 $33.13 $32.85 $33.03 $33.03 3,183,792
2022-10-28 $32.85 $33.12 $32.71 $33.12 $33.12 1,819,876
2022-10-27 $32.93 $33.41 $32.90 $32.99 $32.99 3,376,106
2022-10-26 $32.41 $33.16 $32.41 $32.85 $32.85 3,582,582
2022-10-25 $31.92 $32.45 $31.88 $32.43 $32.43 1,930,725
2022-10-24 $31.94 $32.01 $31.52 $31.89 $31.89 2,422,327
2022-10-21 $31.08 $32.02 $31.01 $31.96 $31.96 2,593,363
2022-10-20 $31.41 $31.86 $31.04 $31.17 $31.17 1,767,765
2022-10-19 $31.41 $31.50 $31.08 $31.33 $31.33 3,031,931
2022-10-18 $31.82 $31.89 $31.22 $31.57 $31.57 2,561,899
2022-10-17 $31.19 $31.56 $31.17 $31.29 $31.29 2,225,986
2022-10-14 $31.33 $31.47 $30.45 $30.47 $30.47 3,104,804
2022-10-13 $29.60 $31.37 $29.55 $31.21 $31.21 6,092,980
2022-10-12 $30.40 $30.58 $30.19 $30.35 $30.35 2,007,306
2022-10-11 $30.71 $30.98 $30.28 $30.44 $30.44 2,555,539
2022-10-10 $31.24 $31.40 $30.80 $30.86 $30.86 3,665,190
2022-10-07 $31.62 $31.70 $31.05 $31.17 $31.17 2,361,865
2022-10-06 $32.17 $32.34 $31.66 $31.78 $31.78 2,916,364
2022-10-05 $32.51 $32.72 $32.17 $32.54 $32.54 2,157,664
2022-10-04 $32.44 $33.06 $32.41 $33.04 $33.04 3,612,946
2022-10-03 $31.32 $32.07 $31.26 $31.92 $31.92 5,782,165
2022-09-30 $30.93 $31.42 $30.73 $30.76 $30.76 3,950,476
2022-09-29 $31.23 $31.25 $30.62 $31.08 $31.08 2,991,734
2022-09-28 $30.75 $31.65 $30.66 $31.54 $31.54 3,989,712
2022-09-27 $31.00 $31.22 $30.58 $30.72 $30.72 5,023,159
2022-09-26 $31.14 $31.39 $30.55 $30.73 $30.73 3,460,076
2022-09-23 $31.88 $31.88 $31.06 $31.30 $31.30 5,337,137
2022-09-22 $32.82 $32.94 $32.36 $32.38 $32.38 2,096,161
2022-09-21 $33.42 $33.58 $32.75 $32.76 $32.76 3,972,340
2022-09-20 $33.58 $33.64 $33.12 $33.33 $33.33 2,627,438
2022-09-19 $33.10 $33.97 $33.07 $33.97 $33.97 1,315,540
2022-09-16 $33.64 $33.67 $33.34 $33.56 $33.56 3,537,341
2022-09-15 $34.20 $34.55 $33.92 $33.98 $33.98 2,779,337
2022-09-14 $34.28 $34.67 $34.25 $34.44 $34.44 2,963,624
2022-09-13 $34.68 $34.90 $34.18 $34.26 $34.26 4,710,430
2022-09-12 $35.31 $35.50 $35.15 $35.38 $35.38 2,445,435
2022-09-09 $34.42 $34.92 $34.42 $34.89 $34.89 3,552,054
2022-09-08 $33.41 $34.04 $33.39 $34.04 $34.04 2,495,700
2022-09-07 $33.05 $33.69 $32.97 $33.67 $33.67 4,531,585
2022-09-06 $33.75 $33.87 $33.25 $33.28 $33.28 4,016,073
2022-09-02 $33.84 $34.14 $33.45 $33.66 $33.66 3,649,132
2022-09-01 $33.41 $33.44 $33.00 $33.36 $33.36 4,932,282
2022-08-31 $34.04 $34.13 $33.67 $33.69 $33.69 4,984,575
2022-08-30 $34.91 $34.95 $34.08 $34.13 $34.13 3,431,552
2022-08-29 $34.82 $35.11 $34.68 $34.98 $34.98 2,536,031
2022-08-26 $35.85 $35.90 $34.95 $34.96 $34.96 3,299,554
2022-08-25 $35.56 $35.85 $35.54 $35.82 $35.82 2,048,689
2022-08-24 $35.23 $35.51 $35.20 $35.41 $35.41 1,788,200
2022-08-23 $35.33 $35.61 $35.16 $35.44 $35.44 3,160,469
2022-08-22 $35.20 $35.20 $34.95 $35.16 $35.16 2,230,970
2022-08-19 $35.67 $35.74 $35.45 $35.53 $35.53 2,200,799
2022-08-18 $36.00 $36.10 $35.89 $35.98 $35.98 1,345,749
2022-08-17 $35.90 $36.12 $35.73 $35.88 $35.88 2,252,860
2022-08-16 $35.97 $36.28 $35.83 $36.26 $36.26 2,663,540
2022-08-15 $35.69 $35.94 $35.55 $35.85 $35.85 3,512,447
2022-08-12 $35.97 $36.25 $35.89 $36.24 $36.24 890,714
2022-08-11 $35.96 $36.20 $35.82 $35.89 $35.89 2,234,692
2022-08-10 $35.20 $35.76 $35.20 $35.69 $35.69 3,227,604
2022-08-09 $35.00 $35.08 $34.71 $34.82 $34.82 1,550,510
2022-08-08 $35.05 $35.27 $35.01 $35.06 $35.06 2,210,487
2022-08-05 $34.47 $34.79 $34.41 $34.76 $34.76 2,397,706
2022-08-04 $34.92 $35.05 $34.85 $34.94 $34.94 1,315,263
2022-08-03 $34.96 $35.04 $34.74 $34.97 $34.97 1,601,162
2022-08-02 $34.85 $35.19 $34.67 $34.76 $34.76 2,584,061
2022-08-01 $35.06 $35.21 $34.80 $34.96 $34.96 4,159,242
2022-07-29 $34.88 $35.36 $34.88 $35.31 $35.31 3,522,279
2022-07-28 $34.63 $34.89 $34.22 $34.86 $34.86 2,496,645
2022-07-27 $34.08 $34.66 $33.97 $34.55 $34.55 4,735,126
2022-07-26 $34.04 $34.12 $33.68 $33.77 $33.77 1,987,601
2022-07-25 $33.94 $34.19 $33.85 $34.19 $34.19 3,233,325
2022-07-22 $34.06 $34.24 $33.59 $33.73 $33.73 1,943,624
2022-07-21 $33.75 $33.98 $33.47 $33.96 $33.96 2,411,629
2022-07-20 $33.66 $33.96 $33.52 $33.89 $33.89 3,777,995
2022-07-19 $33.26 $33.77 $33.18 $33.76 $33.76 3,336,196
2022-07-18 $32.78 $33.26 $32.78 $32.89 $32.89 3,194,081
2022-07-15 $32.41 $32.54 $32.14 $32.39 $32.39 3,981,561
2022-07-14 $32.19 $32.27 $31.66 $32.05 $32.05 5,545,180
2022-07-13 $32.70 $33.14 $32.49 $33.01 $33.01 7,778,706
2022-07-12 $33.01 $33.29 $32.84 $33.00 $33.00 5,545,116
2022-07-11 $33.43 $33.48 $33.20 $33.27 $33.27 3,873,302
2022-07-08 $33.70 $33.93 $33.45 $33.75 $33.75 2,495,842
2022-07-07 $33.34 $33.82 $33.33 $33.76 $33.76 8,046,507
2022-07-06 $33.26 $33.34 $32.62 $33.02 $33.02 5,765,553
2022-07-05 $33.32 $33.41 $32.56 $33.20 $33.20 10,921,918
2022-07-01 $33.63 $34.12 $33.30 $34.04 $34.04 6,846,703
2022-06-30 $33.61 $33.76 $33.20 $33.68 $33.68 5,817,929
2022-06-29 $34.55 $34.55 $33.93 $33.99 $33.99 3,858,893
2022-06-28 $34.55 $34.88 $34.19 $34.29 $34.29 4,516,377
2022-06-27 $33.95 $34.42 $33.89 $34.34 $34.34 4,911,498
2022-06-24 $33.35 $33.94 $33.31 $33.93 $33.93 7,080,611
2022-06-23 $33.82 $33.84 $32.94 $33.06 $33.06 9,456,828
2022-06-22 $33.71 $34.05 $33.44 $33.71 $33.71 5,588,870
2022-06-21 $34.09 $34.46 $34.09 $34.23 $34.23 4,842,878
2022-06-17 $33.57 $33.76 $32.96 $33.31 $33.31 5,507,851
2022-06-16 $34.14 $34.26 $33.58 $33.69 $33.69 7,373,447
2022-06-15 $34.93 $35.19 $34.17 $34.89 $34.89 7,744,573
2022-06-14 $35.06 $35.19 $34.35 $34.58 $34.58 5,967,864
2022-06-13 $35.41 $35.47 $34.82 $35.00 $35.00 11,794,904
2022-06-10 $36.52 $36.62 $36.04 $36.23 $36.23 10,593,511
2022-06-09 $37.60 $37.70 $37.02 $37.02 $37.02 5,198,574
2022-06-08 $38.31 $38.46 $37.94 $38.12 $37.84 9,586,501
2022-06-07 $37.85 $38.48 $37.84 $38.48 $38.20 2,626,940
2022-06-06 $38.40 $38.46 $38.09 $38.16 $37.88 2,233,845
2022-06-03 $38.31 $38.40 $37.96 $38.02 $37.74 3,648,575
2022-06-02 $37.68 $38.60 $37.68 $38.58 $38.29 5,070,224
2022-06-01 $38.06 $38.17 $37.52 $37.75 $37.47 3,346,663
2022-05-31 $37.93 $38.15 $37.73 $37.83 $37.55 6,418,220
2022-05-27 $37.29 $37.67 $37.22 $37.62 $37.34 6,017,094
2022-05-26 $36.65 $37.18 $36.64 $37.03 $36.76 3,988,957
2022-05-25 $36.27 $36.79 $36.27 $36.65 $36.38 6,467,792
2022-05-24 $36.52 $36.59 $36.07 $36.47 $36.20 8,769,167
2022-05-23 $36.59 $37.03 $36.36 $36.84 $36.57 6,877,416
2022-05-20 $36.63 $36.69 $35.70 $36.21 $35.94 7,641,104
2022-05-19 $35.77 $36.63 $35.74 $36.32 $36.05 8,273,659
2022-05-18 $36.62 $36.65 $35.81 $35.91 $35.64 9,279,106
2022-05-17 $36.58 $36.85 $36.42 $36.84 $36.57 6,767,691
2022-05-16 $35.81 $36.41 $35.74 $36.24 $35.97 6,732,832
2022-05-13 $35.03 $36.05 $35.03 $35.90 $35.63 8,578,473
2022-05-12 $34.81 $35.14 $34.40 $34.88 $34.62 17,429,044
2022-05-11 $35.35 $35.98 $35.07 $35.19 $34.93 13,174,427
2022-05-10 $35.89 $36.00 $34.86 $35.16 $34.90 14,857,381
2022-05-09 $36.32 $36.37 $35.33 $35.39 $35.13 12,636,608
2022-05-06 $36.97 $37.06 $36.43 $36.82 $36.55 11,723,861
2022-05-05 $38.05 $38.05 $36.79 $37.07 $36.80 14,826,717
2022-05-04 $37.57 $38.30 $37.25 $38.29 $38.01 13,718,059
2022-05-03 $37.05 $37.69 $37.05 $37.46 $37.18 9,328,568
2022-05-02 $36.85 $37.02 $36.41 $36.96 $36.69 11,175,673
2022-04-29 $37.88 $38.14 $37.02 $37.05 $36.78 10,967,503
2022-04-28 $37.25 $38.02 $37.14 $37.88 $37.60 7,905,382
2022-04-27 $37.00 $37.35 $36.78 $37.09 $36.82 6,890,768
2022-04-26 $37.49 $37.64 $37.01 $37.01 $36.74 9,276,425
2022-04-25 $37.65 $38.00 $37.11 $37.84 $37.56 9,967,761
2022-04-22 $39.06 $39.09 $38.15 $38.18 $37.90 9,333,480
2022-04-21 $40.55 $40.58 $39.37 $39.45 $39.16 7,033,369
2022-04-20 $40.33 $40.48 $40.17 $40.34 $40.04 4,993,384
2022-04-19 $39.61 $40.05 $39.57 $40.02 $39.72 4,297,046
2022-04-18 $39.67 $39.92 $39.62 $39.71 $39.42 4,311,767
2022-04-14 $39.81 $39.92 $39.62 $39.68 $39.39 2,881,744
2022-04-13 $39.38 $39.90 $39.37 $39.81 $39.52 5,945,804
2022-04-12 $39.75 $39.92 $39.34 $39.40 $39.11 4,800,747
2022-04-11 $39.80 $39.80 $39.47 $39.57 $39.28 3,116,873
2022-04-08 $39.76 $40.01 $39.66 $39.89 $39.59 3,948,673
2022-04-07 $39.82 $39.91 $39.36 $39.79 $39.50 4,337,142
2022-04-06 $40.26 $40.31 $39.72 $39.90 $39.60 5,461,947
2022-04-05 $40.74 $41.12 $40.27 $40.33 $40.03 8,777,341
2022-04-04 $40.46 $40.63 $40.28 $40.62 $40.32 6,003,088
2022-04-01 $40.40 $40.47 $39.95 $40.22 $39.92 4,927,743
2022-03-31 $40.47 $40.78 $40.21 $40.21 $39.91 7,406,913
2022-03-30 $40.72 $40.86 $40.53 $40.66 $40.36 14,440,286
2022-03-29 $40.49 $40.68 $40.25 $40.59 $40.29 9,825,907
2022-03-28 $40.46 $40.46 $40.04 $40.37 $40.07 4,141,406
2022-03-25 $40.24 $40.59 $40.20 $40.59 $40.29 5,828,299
2022-03-24 $40.21 $40.35 $40.02 $40.19 $39.89 7,328,749
2022-03-23 $40.28 $40.45 $40.06 $40.06 $39.76 6,908,220
2022-03-22 $40.31 $40.51 $40.21 $40.38 $40.08 7,381,831
2022-03-21 $39.95 $40.23 $39.88 $40.21 $39.91 5,055,635
2022-03-18 $39.39 $39.87 $39.37 $39.78 $39.49 5,873,064
2022-03-17 $38.96 $39.64 $38.90 $39.63 $39.34 8,638,157
2022-03-16 $38.38 $38.92 $38.07 $38.85 $38.56 6,824,803
2022-03-15 $37.72 $38.11 $37.51 $38.10 $37.82 6,701,630
2022-03-14 $38.42 $38.52 $37.80 $37.92 $37.64 11,527,988
2022-03-11 $38.82 $39.00 $38.51 $38.52 $38.23 5,297,073
2022-03-10 $38.20 $38.76 $38.20 $38.72 $38.43 6,659,953
2022-03-09 $38.12 $38.52 $37.92 $38.45 $38.17 7,570,372
2022-03-08 $38.17 $38.28 $37.67 $37.69 $37.41 12,681,261
2022-03-07 $38.62 $38.76 $38.06 $38.06 $37.78 9,724,667
2022-03-04 $37.70 $38.57 $37.70 $38.54 $38.25 11,257,106
2022-03-03 $38.56 $38.78 $38.32 $38.44 $38.16 6,586,472
2022-03-02 $38.11 $38.62 $38.04 $38.58 $38.29 11,700,362
2022-03-01 $38.24 $38.41 $37.59 $37.70 $37.42 9,774,802
2022-02-28 $37.67 $38.29 $37.67 $38.22 $37.94 10,055,796
2022-02-25 $37.35 $38.15 $37.27 $38.15 $37.87 12,127,772
2022-02-24 $36.35 $37.21 $36.32 $37.10 $36.83 14,660,526
2022-02-23 $37.88 $37.93 $37.25 $37.28 $37.00 6,751,648
2022-02-22 $37.67 $37.94 $37.20 $37.54 $37.26 10,216,226
2022-02-18 $38.26 $38.30 $37.74 $37.75 $37.47 7,126,565
2022-02-17 $38.55 $38.67 $38.19 $38.21 $37.93 5,100,816
2022-02-16 $38.70 $38.86 $38.58 $38.72 $38.43 5,048,083
2022-02-15 $38.68 $38.85 $38.47 $38.85 $38.56 4,380,371
2022-02-14 $38.70 $38.75 $38.35 $38.51 $38.23 6,861,072
2022-02-11 $38.94 $39.29 $38.63 $38.84 $38.55 11,868,135
2022-02-10 $38.89 $39.62 $38.84 $38.92 $38.63 6,293,668
2022-02-09 $39.07 $39.31 $39.06 $39.28 $38.99 6,252,723
2022-02-08 $38.44 $38.79 $38.37 $38.76 $38.47 4,279,183
2022-02-07 $38.43 $38.71 $38.33 $38.56 $38.27 4,325,577
2022-02-04 $38.11 $38.52 $38.05 $38.39 $38.11 4,428,413
2022-02-03 $38.33 $38.54 $38.18 $38.18 $37.90 6,377,238
2022-02-02 $38.79 $38.91 $38.56 $38.84 $38.55 6,348,179
2022-02-01 $38.20 $38.68 $38.07 $38.68 $38.39 7,892,844
2022-01-31 $37.26 $38.19 $37.26 $38.19 $37.91 8,767,214
2022-01-28 $36.97 $37.33 $36.69 $37.32 $37.04 7,056,867
2022-01-27 $37.76 $37.90 $37.00 $37.04 $36.77 7,482,429
2022-01-26 $37.93 $38.17 $37.14 $37.33 $37.05 10,683,810
2022-01-25 $37.03 $37.85 $36.51 $37.57 $37.29 11,797,139
2022-01-24 $36.96 $37.46 $36.03 $37.37 $37.09 14,932,618
2022-01-21 $38.54 $38.56 $37.49 $37.60 $37.32 14,193,378
2022-01-20 $39.11 $39.40 $38.61 $38.61 $38.32 5,616,953
2022-01-19 $39.19 $39.33 $38.86 $38.95 $38.66 7,068,023
2022-01-18 $39.21 $39.30 $38.80 $39.05 $38.76 18,747,203
2022-01-14 $38.90 $39.16 $38.70 $39.13 $38.84 4,158,824
2022-01-13 $39.47 $39.61 $39.02 $39.03 $38.74 5,978,714
2022-01-12 $39.13 $39.36 $39.07 $39.36 $39.07 7,925,631
2022-01-11 $38.24 $38.88 $38.10 $38.86 $38.57 5,263,661
2022-01-10 $38.03 $38.22 $37.63 $38.17 $37.89 7,122,481
2022-01-07 $38.00 $38.34 $37.89 $38.31 $38.03 4,367,817
2022-01-06 $37.67 $38.14 $37.55 $38.01 $37.73 11,405,288
2022-01-05 $38.28 $38.43 $37.71 $37.72 $37.44 8,080,961
2022-01-04 $38.75 $38.75 $38.19 $38.19 $37.91 6,485,297
2022-01-03 $38.50 $38.65 $38.31 $38.57 $38.28 5,066,348
2021-12-31 $38.27 $38.49 $38.25 $38.43 $38.15 2,307,697
2021-12-30 $38.19 $38.40 $38.19 $38.25 $37.97 4,073,866
2021-12-29 $38.18 $38.33 $38.05 $38.13 $37.85 4,387,975
2021-12-28 $38.33 $38.48 $38.17 $38.24 $37.96 4,232,433
2021-12-27 $37.99 $38.31 $37.92 $38.31 $38.03 3,327,130
2021-12-23 $37.61 $37.98 $37.61 $37.95 $37.67 2,316,336
2021-12-22 $37.05 $37.59 $37.03 $37.59 $37.31 3,288,657
2021-12-21 $36.62 $37.10 $36.55 $37.10 $36.83 5,478,714
2021-12-20 $36.46 $36.46 $36.02 $36.27 $36.00 8,229,109
2021-12-17 $36.94 $37.24 $36.72 $36.79 $36.52 3,667,800
2021-12-16 $37.35 $37.58 $37.04 $37.19 $36.91 3,818,617
2021-12-15 $36.71 $37.12 $36.41 $37.07 $36.80 4,917,721
2021-12-14 $36.73 $37.09 $36.69 $36.74 $36.47 3,876,397
2021-12-13 $37.34 $37.39 $36.92 $36.93 $36.66 5,207,722
2021-12-10 $38.25 $38.34 $37.91 $38.03 $37.27 2,315,195
2021-12-09 $38.33 $38.37 $38.07 $38.07 $37.31 3,348,844
2021-12-08 $38.76 $38.76 $38.47 $38.49 $37.72 3,908,814
2021-12-07 $38.39 $38.83 $38.39 $38.75 $37.97 4,214,226
2021-12-06 $37.52 $37.91 $37.23 $37.86 $37.10 5,784,404
2021-12-03 $37.85 $37.85 $36.94 $37.16 $36.41 4,692,844
2021-12-02 $37.01 $37.66 $36.93 $37.52 $36.77 7,533,628
2021-12-01 $38.02 $38.07 $36.86 $36.86 $36.12 14,496,665
2021-11-30 $38.04 $38.20 $37.27 $37.38 $36.63 8,003,726
2021-11-29 $38.61 $38.68 $37.99 $38.27 $37.50 3,347,501
2021-11-26 $38.56 $38.56 $38.09 $38.19 $37.42 5,368,195
2021-11-24 $38.84 $39.32 $38.79 $39.31 $38.52 1,992,161
2021-11-23 $38.78 $39.12 $38.72 $39.11 $38.32 1,821,012
2021-11-22 $39.30 $39.31 $38.85 $38.85 $38.07 2,251,938
2021-11-19 $39.45 $39.52 $39.24 $39.25 $38.46 1,854,435
2021-11-18 $39.60 $39.65 $39.33 $39.63 $38.83 3,227,764
2021-11-17 $39.81 $39.86 $39.50 $39.53 $38.74 3,412,115
2021-11-16 $39.93 $40.05 $39.81 $39.82 $39.02 1,130,929
2021-11-15 $40.02 $40.08 $39.85 $39.90 $39.10 2,426,595
2021-11-12 $39.53 $40.00 $39.45 $40.00 $39.20 3,142,867
2021-11-11 $39.51 $39.55 $39.41 $39.46 $38.67 2,868,600
2021-11-10 $39.94 $40.05 $39.42 $39.48 $38.69 6,073,940
2021-11-09 $39.85 $39.91 $39.54 $39.86 $39.06 4,336,741
2021-11-08 $39.85 $39.91 $39.77 $39.86 $39.06 2,756,968
2021-11-05 $39.66 $39.73 $39.57 $39.66 $38.86 1,827,507
2021-11-04 $39.58 $39.69 $39.27 $39.45 $38.66 3,287,817
2021-11-03 $39.24 $39.62 $39.18 $39.61 $38.81 1,927,731
2021-11-02 $39.48 $39.57 $39.31 $39.33 $38.54 3,596,228
2021-11-01 $39.24 $39.65 $39.23 $39.64 $38.84 3,480,358
2021-10-29 $39.34 $39.37 $39.17 $39.18 $38.39 3,430,605
2021-10-28 $39.15 $39.60 $39.10 $39.60 $38.80 3,148,269
2021-10-27 $39.26 $39.38 $39.00 $39.00 $38.22 4,230,113
2021-10-26 $39.76 $39.76 $39.31 $39.32 $38.53 2,837,878
2021-10-25 $39.56 $39.68 $39.45 $39.62 $38.82 4,152,361
2021-10-22 $39.59 $39.74 $39.31 $39.56 $38.77 2,960,923
2021-10-21 $39.58 $39.69 $39.45 $39.50 $38.71 3,431,046
2021-10-20 $39.36 $39.69 $39.36 $39.65 $38.85 3,492,572
2021-10-19 $39.28 $39.34 $39.16 $39.33 $38.54 2,054,689
2021-10-18 $38.84 $39.09 $38.78 $39.05 $38.27 3,155,717
2021-10-15 $38.86 $39.00 $38.78 $38.99 $38.21 3,194,293
2021-10-14 $38.55 $38.77 $38.48 $38.71 $37.93 4,966,625
2021-10-13 $37.77 $38.16 $37.68 $38.16 $37.39 3,757,571
2021-10-12 $37.60 $37.86 $37.56 $37.75 $36.99 5,983,765
2021-10-11 $37.83 $38.05 $37.61 $37.61 $36.85 2,901,602
2021-10-08 $37.58 $37.80 $37.54 $37.71 $36.95 4,821,201
2021-10-07 $37.10 $37.51 $37.10 $37.45 $36.70 3,677,337
2021-10-06 $36.55 $36.89 $36.40 $36.87 $36.13 3,914,017
2021-10-05 $36.77 $37.04 $36.64 $36.90 $36.16 2,523,161
2021-10-04 $36.59 $36.87 $36.45 $36.65 $35.91 2,849,332
2021-10-01 $36.35 $36.72 $36.15 $36.63 $35.89 3,356,377
2021-09-30 $36.46 $36.67 $36.22 $36.30 $35.57 4,713,361
2021-09-29 $36.54 $36.62 $36.27 $36.31 $35.58 2,409,225
2021-09-28 $36.88 $36.91 $36.37 $36.50 $35.77 4,726,688
2021-09-27 $37.01 $37.25 $36.96 $37.20 $36.45 2,047,885
2021-09-24 $36.82 $36.95 $36.76 $36.90 $36.16 1,668,241
2021-09-23 $36.88 $37.17 $36.87 $37.07 $36.33 1,653,312
2021-09-22 $36.39 $36.91 $36.39 $36.61 $35.87 5,067,131
2021-09-21 $36.29 $36.43 $36.01 $36.16 $35.43 2,916,415
2021-09-20 $36.15 $36.20 $35.62 $36.01 $35.29 4,481,057
2021-09-17 $37.19 $37.19 $36.72 $36.76 $36.02 3,948,530
2021-09-16 $37.37 $37.42 $37.09 $37.24 $36.49 9,168,882
2021-09-15 $37.18 $37.57 $37.10 $37.57 $36.82 2,636,100
2021-09-14 $37.54 $37.54 $37.03 $37.07 $36.33 1,792,835
2021-09-13 $37.64 $37.66 $37.24 $37.36 $36.61 3,042,746
2021-09-10 $37.69 $37.77 $37.24 $37.24 $36.49 1,403,720
2021-09-09 $37.44 $37.66 $37.38 $37.50 $36.75 1,624,427
2021-09-08 $37.62 $37.78 $37.40 $37.42 $36.67 1,713,169
2021-09-07 $38.00 $38.07 $37.66 $37.66 $36.90 1,365,360
2021-09-03 $37.97 $38.19 $37.91 $38.10 $37.33 1,396,118
2021-09-02 $37.73 $38.02 $37.68 $38.02 $37.26 1,581,309
2021-09-01 $37.51 $37.69 $37.49 $37.58 $36.83 1,953,313
2021-08-31 $37.45 $37.61 $37.34 $37.34 $36.59 2,844,967
2021-08-30 $37.65 $37.65 $37.44 $37.50 $36.75 1,230,494
2021-08-27 $37.11 $37.58 $37.11 $37.56 $36.81 1,827,497
2021-08-26 $37.49 $37.49 $37.07 $37.07 $36.33 2,900,196
2021-08-25 $37.51 $37.59 $37.37 $37.54 $36.79 2,286,249
2021-08-24 $37.26 $37.55 $37.25 $37.49 $36.74 1,747,284
2021-08-23 $36.84 $37.22 $36.82 $37.22 $36.47 1,667,236
2021-08-20 $36.07 $36.50 $36.01 $36.48 $35.75 1,414,219
2021-08-19 $36.50 $36.50 $36.08 $36.21 $35.48 3,194,389
2021-08-18 $37.07 $37.16 $36.88 $36.89 $36.15 1,338,549
2021-08-17 $37.12 $37.24 $36.85 $37.10 $36.35 2,309,963
2021-08-16 $37.43 $37.49 $37.33 $37.49 $36.74 2,224,225
2021-08-13 $37.76 $37.79 $37.63 $37.71 $36.95 998,738
2021-08-12 $37.77 $37.77 $37.52 $37.73 $36.97 1,766,838
2021-08-11 $37.81 $37.84 $37.68 $37.81 $37.05 3,195,084
2021-08-10 $37.42 $37.66 $37.38 $37.62 $36.86 12,689,494
2021-08-09 $37.42 $37.43 $37.24 $37.37 $36.62 1,466,622
2021-08-06 $37.44 $37.53 $37.35 $37.49 $36.74 1,311,763
2021-08-05 $37.33 $37.55 $37.33 $37.43 $36.68 1,304,601
2021-08-04 $37.24 $37.38 $37.17 $37.19 $36.44 1,365,864
2021-08-03 $37.34 $37.34 $36.96 $37.27 $36.52 2,565,812
2021-08-02 $37.41 $37.59 $37.18 $37.25 $36.50 3,700,156
2021-07-30 $37.25 $37.48 $37.11 $37.33 $36.58 2,286,772
2021-07-29 $37.30 $37.56 $37.27 $37.44 $36.69 1,601,589
2021-07-28 $36.85 $37.08 $36.68 $37.06 $36.32 1,946,133
2021-07-27 $36.77 $36.84 $36.60 $36.80 $36.06 2,645,696
2021-07-26 $36.83 $37.00 $36.82 $36.92 $36.18 2,168,480
2021-07-23 $36.88 $36.93 $36.72 $36.93 $36.19 1,697,365
2021-07-22 $36.79 $36.79 $36.55 $36.71 $35.97 1,533,037
2021-07-21 $36.30 $36.75 $36.29 $36.75 $36.01 2,493,188
2021-07-20 $35.52 $36.14 $35.39 $36.07 $35.35 5,106,373
2021-07-19 $35.77 $35.80 $35.22 $35.50 $34.79 5,452,781
2021-07-16 $36.84 $36.85 $36.32 $36.33 $35.60 1,629,597
2021-07-15 $36.69 $36.92 $36.61 $36.76 $36.02 2,084,450
2021-07-14 $37.36 $37.39 $36.86 $36.92 $36.18 2,253,164
2021-07-13 $37.09 $37.24 $37.04 $37.13 $36.38 2,406,647
2021-07-12 $37.12 $37.33 $37.10 $37.25 $36.50 1,708,620
2021-07-09 $36.93 $37.31 $36.90 $37.26 $36.51 4,147,985
2021-07-08 $36.64 $36.79 $36.49 $36.68 $35.94 2,887,959
2021-07-07 $37.43 $37.59 $37.15 $37.21 $36.46 16,805,870
2021-07-06 $37.50 $37.54 $37.05 $37.34 $36.59 3,510,500
2021-07-02 $37.65 $37.71 $37.39 $37.63 $36.87 2,347,776
2021-07-01 $37.38 $37.64 $37.31 $37.63 $36.87 3,751,287
2021-06-30 $37.23 $37.40 $37.17 $37.27 $36.52 2,754,428
2021-06-29 $37.44 $37.47 $37.27 $37.32 $36.57 1,679,644
2021-06-28 $37.68 $37.68 $37.33 $37.42 $36.67 2,142,605
2021-06-25 $37.70 $37.72 $37.58 $37.70 $36.94 895,536
2021-06-24 $37.68 $37.75 $37.52 $37.58 $36.83 1,213,471
2021-06-23 $37.55 $37.76 $37.50 $37.52 $36.77 1,505,392
2021-06-22 $37.29 $37.69 $37.23 $37.59 $36.84 2,473,699
2021-06-21 $37.10 $37.51 $37.00 $37.38 $36.63 1,965,916
2021-06-18 $36.98 $37.13 $36.83 $36.87 $36.13 7,726,553
2021-06-17 $37.62 $37.73 $37.20 $37.35 $36.60 5,922,447
2021-06-16 $37.99 $38.13 $37.69 $37.76 $37.00 2,881,554
2021-06-15 $37.91 $38.06 $37.90 $38.02 $37.26 3,444,420
2021-06-14 $37.85 $37.99 $37.80 $37.99 $37.23 1,427,383
2021-06-11 $37.91 $37.97 $37.77 $37.82 $37.06 1,612,131
2021-06-10 $37.86 $37.97 $37.70 $37.87 $37.11 1,686,147
2021-06-09 $38.18 $38.21 $37.97 $38.00 $37.01 1,340,405
2021-06-08 $38.20 $38.25 $38.06 $38.17 $37.17 2,070,434
2021-06-07 $38.21 $38.27 $38.11 $38.22 $37.22 1,492,664
2021-06-04 $38.20 $38.23 $38.05 $38.21 $37.21 1,086,266
2021-06-03 $37.92 $38.09 $37.85 $37.96 $36.97 1,751,436
2021-06-02 $38.24 $38.24 $38.09 $38.22 $37.22 3,235,894
2021-06-01 $38.22 $38.35 $38.09 $38.13 $37.14 2,687,524
2021-05-28 $37.81 $37.98 $37.80 $37.87 $36.88 1,867,426
2021-05-27 $37.69 $37.90 $37.69 $37.81 $36.82 3,288,821
2021-05-26 $37.33 $37.59 $37.32 $37.53 $36.55 2,269,591
2021-05-25 $37.58 $37.64 $37.31 $37.33 $36.36 1,886,464
2021-05-24 $37.52 $37.66 $37.34 $37.58 $36.60 2,152,006
2021-05-21 $37.50 $37.52 $37.16 $37.29 $36.32 2,578,763
2021-05-20 $36.99 $37.43 $36.97 $37.34 $36.37 4,463,425
2021-05-19 $36.79 $37.06 $36.50 $36.90 $35.94 5,008,255
2021-05-18 $37.22 $37.37 $37.06 $37.25 $36.28 2,488,139
2021-05-17 $36.73 $37.21 $36.73 $37.19 $36.22 1,982,057
2021-05-14 $36.58 $36.91 $36.58 $36.84 $35.88 3,770,554
2021-05-13 $36.18 $36.50 $36.03 $36.29 $35.34 4,005,375
2021-05-12 $36.50 $36.70 $36.19 $36.22 $35.28 2,802,457
2021-05-11 $36.32 $36.67 $36.18 $36.59 $35.64 6,198,211
2021-05-10 $36.99 $37.09 $36.78 $36.81 $35.85 4,237,821
2021-05-07 $36.44 $36.82 $36.33 $36.81 $35.85 1,331,867
2021-05-06 $36.17 $36.39 $35.97 $36.39 $35.44 1,780,410
2021-05-05 $35.98 $36.15 $35.87 $36.08 $35.14 1,720,300
2021-05-04 $35.63 $35.81 $35.40 $35.75 $34.82 1,778,645
2021-05-03 $35.84 $35.97 $35.81 $35.81 $34.88 1,368,728
2021-04-30 $35.77 $35.87 $35.57 $35.61 $34.68 2,092,221
2021-04-29 $36.21 $36.26 $35.79 $36.00 $35.06 5,035,516
2021-04-28 $35.51 $36.10 $35.51 $36.03 $35.09 3,642,988
2021-04-27 $35.34 $35.53 $35.27 $35.43 $34.51 1,590,381
2021-04-26 $35.12 $35.43 $35.12 $35.39 $34.47 1,651,805
2021-04-23 $34.90 $35.10 $34.84 $35.03 $34.12 8,504,309
2021-04-22 $34.97 $35.01 $34.72 $34.82 $33.91 2,994,047
2021-04-21 $34.44 $35.07 $34.42 $35.05 $34.14 3,710,168
2021-04-20 $34.90 $34.95 $34.38 $34.48 $33.58 2,269,622
2021-04-19 $35.42 $35.49 $35.01 $35.12 $34.20 2,806,093
2021-04-16 $35.43 $35.48 $35.29 $35.38 $34.46 1,992,650
2021-04-15 $35.29 $35.32 $35.16 $35.30 $34.38 7,375,048
2021-04-14 $35.03 $35.26 $35.01 $35.08 $34.17 2,579,458
2021-04-13 $35.10 $35.10 $34.96 $35.08 $34.17 2,425,721
2021-04-12 $34.96 $35.11 $34.91 $34.95 $34.04 1,824,917
2021-04-09 $34.95 $35.09 $34.85 $35.07 $34.16 2,748,835
2021-04-08 $34.79 $34.96 $34.63 $34.96 $34.05 3,188,262
2021-04-07 $34.70 $34.76 $34.61 $34.70 $33.80 2,982,152
2021-04-06 $34.76 $34.90 $34.68 $34.70 $33.80 1,871,249
2021-04-05 $34.78 $34.87 $34.72 $34.77 $33.86 2,663,636
2021-04-01 $34.30 $34.64 $34.20 $34.64 $33.74 3,267,813
2021-03-31 $33.99 $34.20 $33.96 $34.05 $33.16 5,485,270
2021-03-30 $33.88 $34.00 $33.75 $33.92 $33.04 3,152,411
2021-03-29 $34.00 $34.14 $33.76 $34.06 $33.17 2,922,950
2021-03-26 $34.01 $34.14 $33.73 $34.12 $33.23 3,876,884
2021-03-25 $33.69 $33.86 $33.45 $33.79 $32.91 3,635,957
2021-03-24 $34.01 $34.24 $33.85 $33.86 $32.98 3,947,206
2021-03-23 $34.07 $34.20 $33.83 $33.86 $32.98 7,023,602
2021-03-22 $34.44 $34.50 $34.20 $34.24 $33.35 5,201,244
2021-03-19 $34.35 $34.53 $34.12 $34.40 $33.50 4,364,048
2021-03-18 $34.75 $34.91 $34.34 $34.39 $33.49 5,794,075
2021-03-17 $34.47 $35.04 $34.42 $34.94 $34.03 3,716,813
2021-03-16 $34.70 $34.76 $34.51 $34.65 $33.75 2,770,654
2021-03-15 $34.53 $34.71 $34.28 $34.70 $33.80 3,709,688
2021-03-12 $34.10 $34.49 $34.09 $34.48 $33.58 1,885,325
2021-03-11 $33.96 $34.33 $33.96 $34.29 $33.40 3,359,550
2021-03-10 $33.72 $33.88 $33.50 $33.74 $32.86 3,514,587
2021-03-09 $33.60 $33.75 $33.49 $33.50 $32.63 3,782,183
2021-03-08 $33.12 $33.53 $33.04 $33.21 $32.34 4,766,577
2021-03-05 $32.92 $33.18 $32.38 $33.10 $32.24 10,593,062
2021-03-04 $33.00 $33.16 $32.24 $32.63 $31.78 8,167,702
2021-03-03 $33.18 $33.24 $32.86 $32.98 $32.12 8,008,136
2021-03-02 $32.95 $33.32 $32.93 $33.24 $32.37 3,376,291
2021-03-01 $32.68 $33.01 $32.65 $32.89 $32.03 3,833,263
2021-02-26 $32.82 $32.82 $32.14 $32.17 $31.33 5,118,337
2021-02-25 $33.61 $33.74 $32.77 $32.86 $32.00 3,035,911
2021-02-24 $33.00 $33.67 $32.91 $33.57 $32.69 12,407,443
2021-02-23 $32.97 $33.20 $32.36 $33.06 $32.20 3,845,567
2021-02-22 $32.94 $33.25 $32.85 $33.12 $32.26 2,091,129
2021-02-19 $32.84 $33.07 $32.80 $33.04 $32.18 1,873,128
2021-02-18 $32.63 $32.76 $32.44 $32.70 $31.85 2,228,915
2021-02-17 $32.76 $32.82 $32.47 $32.79 $31.93 2,733,720
2021-02-16 $33.01 $33.20 $32.92 $33.03 $32.17 1,920,823
2021-02-12 $32.64 $32.92 $32.60 $32.88 $32.02 1,787,734
2021-02-11 $32.98 $32.99 $32.62 $32.79 $31.93 2,421,784
2021-02-10 $32.82 $32.94 $32.50 $32.76 $31.91 1,679,210
2021-02-09 $32.46 $32.70 $32.37 $32.68 $31.83 1,669,949
2021-02-08 $32.20 $32.46 $32.20 $32.46 $31.61 1,486,145
2021-02-05 $31.91 $32.07 $31.87 $32.04 $31.20 1,217,473
2021-02-04 $31.67 $31.79 $31.53 $31.72 $30.89 1,487,178
2021-02-03 $31.58 $31.71 $31.36 $31.60 $30.78 1,910,393
2021-02-02 $31.20 $31.55 $31.10 $31.49 $30.67 1,687,507
2021-02-01 $30.92 $31.06 $30.72 $30.94 $30.13 3,283,113
2021-01-29 $30.92 $31.12 $30.46 $30.60 $29.80 4,546,095
2021-01-28 $30.82 $31.28 $30.77 $31.14 $30.33 3,409,219
2021-01-27 $31.22 $31.24 $30.70 $30.78 $29.98 3,343,398
2021-01-26 $31.97 $31.97 $31.56 $31.62 $30.80 2,967,656
2021-01-25 $31.65 $31.81 $31.33 $31.73 $30.90 2,243,751
2021-01-22 $31.74 $31.81 $31.56 $31.64 $30.81 5,029,718
2021-01-21 $32.26 $32.32 $31.94 $32.06 $31.22 1,304,940
2021-01-20 $32.05 $32.20 $31.98 $32.19 $31.35 1,490,052
2021-01-19 $31.94 $32.05 $31.77 $31.90 $31.07 1,517,852
2021-01-15 $31.94 $31.99 $31.60 $31.83 $31.00 1,396,042
2021-01-14 $32.06 $32.30 $32.01 $32.17 $31.33 2,442,825
2021-01-13 $31.92 $32.06 $31.78 $31.95 $31.12 2,847,265
2021-01-12 $31.78 $32.04 $31.70 $32.00 $31.17 1,924,742
2021-01-11 $31.68 $31.90 $31.61 $31.78 $30.95 1,564,542
2021-01-08 $32.24 $32.26 $31.83 $32.11 $31.27 2,261,097
2021-01-07 $31.76 $32.19 $31.76 $32.15 $31.31 2,573,454
2021-01-06 $31.41 $31.95 $31.41 $31.81 $30.98 9,396,053
2021-01-05 $31.00 $31.52 $30.99 $31.52 $30.70 5,861,899
2021-01-04 $31.27 $31.31 $30.68 $30.94 $30.13 3,934,638
2020-12-31 $31.07 $31.12 $30.84 $30.84 $30.04 2,608,583
2020-12-30 $31.00 $31.17 $30.97 $31.05 $30.24 1,255,914
2020-12-29 $31.11 $31.24 $30.84 $30.93 $30.12 1,661,408
2020-12-28 $31.24 $31.41 $30.82 $30.85 $30.05 1,466,591
2020-12-24 $30.94 $31.07 $30.91 $31.06 $30.25 556,030
2020-12-23 $30.91 $31.02 $30.87 $30.92 $30.11 1,791,920
2020-12-22 $30.65 $30.73 $30.54 $30.71 $29.91 1,748,293
2020-12-21 $30.42 $30.81 $30.33 $30.75 $29.95 6,800,456
2020-12-18 $31.29 $31.29 $30.94 $30.98 $30.17 1,993,829
2020-12-17 $31.34 $31.44 $31.24 $31.33 $30.51 2,990,725
2020-12-16 $31.11 $31.17 $30.92 $31.12 $30.31 4,429,202
2020-12-15 $30.97 $31.17 $30.90 $31.14 $30.33 1,458,433
2020-12-14 $31.28 $31.31 $30.75 $30.79 $29.99 1,512,348
2020-12-11 $31.35 $31.47 $31.26 $31.43 $30.23 2,204,558
2020-12-10 $31.26 $31.63 $31.26 $31.59 $30.39 2,129,748
2020-12-09 $31.53 $31.55 $31.14 $31.35 $30.16 2,024,571
2020-12-08 $31.24 $31.48 $31.24 $31.43 $30.23 1,374,479
2020-12-07 $31.24 $31.42 $31.11 $31.36 $30.16 1,945,593
2020-12-04 $30.96 $31.34 $30.96 $31.34 $30.15 1,281,280
2020-12-03 $30.68 $30.97 $30.68 $30.87 $29.69 2,007,659
2020-12-02 $30.41 $30.66 $30.32 $30.66 $29.49 2,926,720
2020-12-01 $30.64 $30.73 $30.44 $30.45 $29.29 3,313,683
2020-11-30 $30.52 $30.55 $30.13 $30.28 $29.13 3,231,816
2020-11-27 $30.47 $30.52 $30.44 $30.50 $29.34 881,831
2020-11-25 $30.26 $30.42 $30.14 $30.40 $29.24 1,671,227
2020-11-24 $29.96 $30.39 $29.96 $30.33 $29.17 1,753,352
2020-11-23 $29.72 $29.88 $29.64 $29.81 $28.67 1,573,354
2020-11-20 $29.49 $29.67 $29.46 $29.62 $28.49 1,378,400
2020-11-19 $29.31 $29.50 $29.18 $29.49 $28.37 1,488,090
2020-11-18 $29.44 $29.62 $29.37 $29.37 $28.25 1,813,204
2020-11-17 $29.14 $29.47 $29.08 $29.45 $28.33 1,262,589
2020-11-16 $29.10 $29.35 $29.02 $29.31 $28.19 1,859,728
2020-11-13 $28.82 $28.92 $28.76 $28.79 $27.69 2,030,588
2020-11-12 $29.03 $29.10 $28.54 $28.65 $27.56 2,585,665
2020-11-11 $29.10 $29.21 $29.02 $29.12 $28.01 1,692,003
2020-11-10 $28.70 $29.08 $28.69 $28.92 $27.82 3,151,848
2020-11-09 $29.21 $29.36 $28.64 $28.65 $27.56 4,696,289
2020-11-06 $28.30 $28.34 $28.14 $28.21 $27.13 2,209,011
2020-11-05 $28.15 $28.33 $28.09 $28.22 $27.14 2,451,072
2020-11-04 $27.52 $27.83 $27.23 $27.55 $26.50 3,785,155
2020-11-03 $27.17 $27.51 $27.12 $27.41 $26.37 2,240,822
2020-11-02 $26.75 $26.84 $26.56 $26.81 $25.79 3,966,990
2020-10-30 $26.53 $26.59 $26.17 $26.47 $25.46 3,740,302
2020-10-29 $26.44 $26.75 $26.23 $26.62 $25.61 2,989,157
2020-10-28 $26.93 $26.99 $26.48 $26.50 $25.49 4,607,673
2020-10-27 $27.60 $27.66 $27.47 $27.51 $26.46 1,493,293
2020-10-26 $27.79 $27.84 $27.36 $27.59 $26.54 2,379,124
2020-10-23 $28.18 $28.18 $27.93 $28.11 $27.04 1,293,841
2020-10-22 $27.95 $28.07 $27.76 $28.02 $26.95 2,742,652
2020-10-21 $27.97 $28.14 $27.88 $27.92 $26.86 3,723,253
2020-10-20 $28.05 $28.23 $27.96 $28.04 $26.97 2,016,799
2020-10-19 $28.32 $28.36 $27.90 $27.94 $26.88 2,136,110
2020-10-16 $28.34 $28.40 $28.19 $28.20 $27.13 1,400,262
2020-10-15 $27.81 $28.31 $27.81 $28.27 $27.19 2,153,503
2020-10-14 $28.51 $28.61 $28.31 $28.35 $27.27 1,811,294
2020-10-13 $28.56 $28.59 $28.35 $28.43 $27.35 2,174,990
2020-10-12 $28.78 $28.80 $28.62 $28.68 $27.59 2,419,706
2020-10-09 $28.63 $28.71 $28.48 $28.60 $27.51 2,077,631
2020-10-08 $28.27 $28.47 $28.25 $28.46 $27.38 5,519,177
2020-10-07 $27.93 $28.13 $27.88 $28.05 $26.98 2,071,461
2020-10-06 $28.08 $28.13 $27.58 $27.64 $26.59 3,116,179
2020-10-05 $27.79 $28.07 $27.71 $28.07 $27.00 1,887,777
2020-10-02 $27.21 $27.63 $27.18 $27.54 $26.49 3,056,413
2020-10-01 $27.51 $27.66 $27.39 $27.57 $26.52 2,305,248
2020-09-30 $27.49 $27.66 $27.36 $27.41 $26.37 4,393,451
2020-09-29 $27.52 $27.52 $27.25 $27.43 $26.38 3,147,616
2020-09-28 $27.58 $27.65 $27.46 $27.57 $26.52 1,998,157
2020-09-25 $26.85 $27.26 $26.79 $27.21 $26.17 2,676,514
2020-09-24 $26.75 $27.23 $26.62 $27.07 $26.04 5,650,855
2020-09-23 $27.53 $27.56 $26.82 $26.89 $25.87 4,337,850
2020-09-22 $27.36 $27.56 $27.16 $27.52 $26.47 2,467,606
2020-09-21 $27.32 $27.32 $26.77 $27.21 $26.17 2,462,817
2020-09-18 $27.89 $27.98 $27.67 $27.71 $26.65 1,714,606
2020-09-17 $27.58 $27.94 $27.55 $27.94 $26.88 2,274,704
2020-09-16 $28.35 $28.36 $27.94 $27.94 $26.88 2,161,980
2020-09-15 $28.42 $28.44 $28.15 $28.18 $27.11 1,560,522
2020-09-14 $28.11 $28.20 $28.05 $28.14 $27.07 1,269,600
2020-09-11 $27.99 $28.09 $27.73 $27.88 $26.82 3,264,979
2020-09-10 $28.40 $28.40 $27.74 $27.80 $26.74 3,421,649
2020-09-09 $27.97 $28.36 $27.92 $28.25 $27.17 2,787,130
2020-09-08 $27.74 $27.87 $27.42 $27.59 $26.54 5,489,383
2020-09-04 $28.51 $28.62 $27.80 $28.21 $27.13 4,346,510
2020-09-03 $28.89 $28.99 $28.29 $28.43 $27.35 5,479,297
2020-09-02 $29.09 $29.11 $28.87 $29.00 $27.89 5,486,110
2020-09-01 $28.77 $28.90 $28.60 $28.90 $27.80 1,871,237
2020-08-31 $28.97 $28.97 $28.69 $28.71 $27.62 2,099,960
2020-08-28 $29.17 $29.22 $28.89 $28.93 $27.83 987,154
2020-08-27 $29.16 $29.16 $28.78 $28.95 $27.85 1,967,687
2020-08-26 $28.61 $29.01 $28.60 $29.00 $27.89 1,824,757
2020-08-25 $28.61 $28.65 $28.42 $28.61 $27.52 987,380
2020-08-24 $28.68 $28.70 $28.44 $28.50 $27.41 1,480,489
2020-08-21 $28.41 $28.43 $28.23 $28.42 $27.34 5,726,900
2020-08-20 $28.22 $28.60 $28.22 $28.53 $27.44 1,404,343
2020-08-19 $28.67 $28.73 $28.41 $28.45 $27.37 1,033,292
2020-08-18 $28.72 $28.78 $28.47 $28.60 $27.51 1,253,351
2020-08-17 $28.55 $28.63 $28.50 $28.63 $27.54 992,713
2020-08-14 $28.18 $28.30 $28.08 $28.26 $27.18 1,119,434
2020-08-13 $28.32 $28.47 $28.20 $28.32 $27.24 1,609,158
2020-08-12 $28.48 $28.59 $28.34 $28.39 $27.31 3,047,227
2020-08-11 $28.31 $28.39 $28.09 $28.13 $27.06 1,527,193
2020-08-10 $28.08 $28.23 $28.01 $28.14 $27.07 1,486,293
2020-08-07 $28.00 $28.04 $27.83 $27.95 $26.88 1,966,087
2020-08-06 $28.13 $28.34 $28.00 $28.20 $27.13 1,405,022
2020-08-05 $28.03 $28.19 $28.02 $28.09 $27.02 1,821,835
2020-08-04 $27.44 $27.79 $27.36 $27.77 $26.71 2,526,206
2020-08-03 $27.47 $27.49 $27.29 $27.38 $26.34 2,813,697
2020-07-31 $27.46 $27.46 $27.07 $27.31 $26.27 4,484,158
2020-07-30 $27.15 $27.45 $26.91 $27.44 $26.39 2,582,453
2020-07-29 $27.52 $27.67 $27.40 $27.62 $26.57 2,012,509
2020-07-28 $27.27 $27.37 $27.16 $27.25 $26.21 1,782,095
2020-07-27 $27.16 $27.38 $27.03 $27.36 $26.32 1,574,441
2020-07-24 $26.88 $27.00 $26.83 $26.96 $25.93 1,293,879
2020-07-23 $27.25 $27.35 $26.95 $27.03 $26.00 1,831,840
2020-07-22 $27.21 $27.31 $27.14 $27.31 $26.27 1,348,873
2020-07-21 $27.37 $27.47 $27.16 $27.18 $26.14 2,148,336
2020-07-20 $26.89 $27.08 $26.86 $27.05 $26.02 1,325,058
2020-07-17 $26.81 $26.92 $26.69 $26.88 $25.86 1,509,959
2020-07-16 $26.72 $26.92 $26.68 $26.75 $25.73 2,071,578
2020-07-15 $26.76 $27.00 $26.72 $26.90 $25.87 3,384,008
2020-07-14 $25.94 $26.52 $25.91 $26.52 $25.51 4,063,992
2020-07-13 $26.39 $26.54 $26.00 $26.02 $25.03 4,903,079
2020-07-10 $25.96 $26.19 $25.86 $26.18 $25.18 3,000,035
2020-07-09 $26.24 $26.25 $25.64 $25.90 $24.91 3,370,900
2020-07-08 $26.00 $26.26 $25.93 $26.17 $25.17 2,003,821
2020-07-07 $26.00 $26.20 $25.91 $25.96 $24.97 1,550,807
2020-07-06 $26.33 $26.44 $26.15 $26.21 $25.21 2,522,036
2020-07-02 $26.25 $26.45 $26.04 $26.05 $25.06 3,249,879
2020-07-01 $25.86 $26.07 $25.71 $25.92 $24.93 3,376,699
2020-06-30 $25.41 $25.98 $25.36 $25.88 $24.89 3,650,008
2020-06-29 $25.34 $25.57 $25.15 $25.50 $24.53 3,024,476
2020-06-26 $25.52 $25.61 $25.09 $25.14 $24.18 3,577,331
2020-06-25 $25.32 $25.66 $25.19 $25.66 $24.68 3,449,896
2020-06-24 $25.75 $25.81 $25.20 $25.40 $24.43 4,282,727
2020-06-23 $26.23 $26.30 $25.98 $26.02 $25.03 2,107,852
2020-06-22 $25.82 $26.00 $25.74 $25.96 $24.97 2,591,893
2020-06-19 $26.18 $26.22 $25.68 $25.69 $24.71 3,217,190
2020-06-18 $25.67 $25.91 $25.59 $25.82 $24.84 2,381,306
2020-06-17 $26.11 $26.11 $25.72 $25.77 $24.79 1,695,253
2020-06-16 $26.33 $26.33 $25.69 $25.96 $24.97 4,445,346
2020-06-15 $24.94 $25.83 $24.80 $25.65 $24.67 3,389,709
2020-06-12 $25.97 $26.08 $25.35 $25.68 $24.46 4,403,210
2020-06-11 $26.07 $26.11 $25.19 $25.24 $24.04 5,126,741
2020-06-10 $27.08 $27.14 $26.64 $26.78 $25.50 2,527,958
2020-06-09 $26.80 $27.14 $26.77 $27.01 $25.72 2,091,335
2020-06-08 $27.21 $27.30 $26.99 $27.28 $25.98 1,813,048
2020-06-05 $26.83 $27.09 $26.80 $26.94 $25.65 3,472,496
2020-06-04 $26.32 $26.51 $26.22 $26.30 $25.05 1,655,805
2020-06-03 $26.30 $26.55 $26.23 $26.43 $25.17 1,710,619
2020-06-02 $25.86 $26.11 $25.81 $26.11 $24.86 4,463,515
2020-06-01 $25.29 $25.73 $25.25 $25.65 $24.43 2,043,337
2020-05-29 $25.36 $25.36 $24.92 $25.14 $23.94 3,296,516
2020-05-28 $25.65 $25.66 $25.33 $25.38 $24.17 2,362,914
2020-05-27 $25.31 $25.46 $24.80 $25.43 $24.22 2,921,643
2020-05-26 $25.04 $25.23 $24.99 $25.18 $23.98 3,074,541
2020-05-22 $24.33 $24.41 $24.13 $24.39 $23.23 1,873,798
2020-05-21 $24.68 $24.70 $24.20 $24.39 $23.23 1,684,917
2020-05-20 $24.72 $24.81 $24.59 $24.68 $23.50 2,176,460
2020-05-19 $24.66 $24.67 $24.35 $24.40 $23.24 3,526,139
2020-05-18 $24.30 $24.70 $24.30 $24.61 $23.44 3,515,577
2020-05-15 $23.57 $23.84 $23.47 $23.73 $22.60 2,392,939
2020-05-14 $23.29 $23.69 $22.97 $23.65 $22.52 4,841,269
2020-05-13 $24.23 $24.30 $23.37 $23.53 $22.41 3,236,486
2020-05-12 $24.68 $24.82 $24.15 $24.15 $23.00 2,901,048
2020-05-11 $24.30 $24.68 $24.22 $24.64 $23.46 1,946,227
2020-05-08 $24.48 $24.64 $24.35 $24.56 $23.39 1,597,293
2020-05-07 $24.34 $24.47 $24.14 $24.14 $22.99 1,718,042
2020-05-06 $24.21 $24.22 $23.87 $23.94 $22.80 2,051,120
2020-05-05 $24.24 $24.41 $24.03 $24.13 $22.98 1,597,485
2020-05-04 $23.71 $23.98 $23.53 $23.96 $22.82 2,336,653
2020-05-01 $23.73 $23.83 $23.57 $23.74 $22.61 2,577,514
2020-04-30 $24.86 $24.91 $24.24 $24.28 $23.12 2,457,002
2020-04-29 $24.73 $25.17 $24.64 $25.11 $23.91 2,306,261
2020-04-28 $24.17 $24.29 $23.92 $24.12 $22.97 2,359,708
2020-04-27 $23.58 $23.84 $23.39 $23.80 $22.66 2,742,693
2020-04-24 $23.30 $23.43 $23.08 $23.41 $22.29 1,367,988
2020-04-23 $23.24 $23.49 $23.10 $23.11 $22.01 1,727,314
2020-04-22 $22.94 $23.09 $22.55 $23.02 $21.92 2,013,950
2020-04-21 $22.68 $23.08 $22.39 $22.49 $21.42 2,607,925
2020-04-20 $22.88 $23.61 $22.81 $23.24 $22.13 3,006,820
2020-04-17 $22.85 $23.44 $22.85 $23.38 $22.26 2,141,542
2020-04-16 $22.79 $22.82 $22.36 $22.44 $21.37 2,315,893
2020-04-15 $22.71 $22.85 $22.49 $22.60 $21.52 2,940,967
2020-04-14 $23.49 $23.74 $23.16 $23.42 $22.30 3,656,719
2020-04-13 $23.24 $23.29 $22.74 $23.20 $22.09 2,247,040
2020-04-09 $23.10 $23.47 $22.81 $23.14 $22.04 2,138,569
2020-04-08 $22.53 $22.83 $22.18 $22.74 $21.66 2,089,763
2020-04-07 $23.04 $23.16 $22.22 $22.26 $21.20 4,789,436
2020-04-06 $21.60 $22.18 $21.53 $22.10 $21.05 3,589,620
2020-04-03 $21.27 $21.39 $20.78 $21.01 $20.01 2,844,415
2020-04-02 $20.92 $21.67 $20.77 $21.17 $20.16 2,640,369
2020-04-01 $21.08 $21.28 $20.68 $20.79 $19.80 3,959,384
2020-03-31 $21.17 $22.06 $21.05 $21.85 $20.81 2,981,291
2020-03-30 $20.55 $21.21 $20.23 $21.21 $20.20 3,678,025
2020-03-27 $21.05 $21.30 $20.53 $20.66 $19.67 2,906,407
2020-03-26 $21.28 $22.20 $21.21 $21.78 $20.74 4,392,653
2020-03-25 $20.16 $22.13 $19.98 $21.08 $20.07 6,552,112
2020-03-24 $18.86 $20.00 $18.66 $19.92 $18.97 5,409,889
2020-03-23 $18.72 $18.83 $17.59 $17.65 $16.81 4,390,535
2020-03-20 $19.58 $20.28 $18.65 $18.76 $17.87 4,144,936
2020-03-19 $18.44 $19.26 $17.90 $19.01 $18.10 6,180,446
2020-03-18 $18.62 $19.64 $17.69 $18.62 $17.73 8,389,185
2020-03-17 $20.15 $21.03 $19.56 $19.56 $18.63 6,730,668
2020-03-16 $19.87 $20.98 $19.21 $19.94 $18.99 3,277,380
2020-03-13 $21.52 $22.52 $20.51 $22.50 $21.43 6,033,781
2020-03-12 $21.97 $21.97 $20.23 $20.30 $19.33 6,806,852
2020-03-11 $23.99 $24.13 $23.25 $23.42 $22.30 5,605,033
2020-03-10 $24.68 $24.83 $23.62 $24.50 $23.33 5,217,756
2020-03-09 $24.82 $25.42 $23.86 $23.91 $22.77 4,104,951
2020-03-06 $27.41 $27.42 $26.99 $27.30 $26.00 4,701,106
2020-03-05 $27.88 $28.19 $27.75 $27.90 $26.57 3,514,114
2020-03-04 $28.27 $28.38 $27.97 $28.34 $26.99 5,201,263
2020-03-03 $28.29 $28.56 $27.76 $27.83 $26.50 10,885,437
2020-03-02 $27.56 $28.21 $27.42 $28.17 $26.83 9,834,684
2020-02-28 $27.26 $27.68 $26.84 $27.59 $26.27 9,644,041
2020-02-27 $28.53 $28.57 $27.95 $27.96 $26.63 8,295,410
2020-02-26 $29.42 $29.57 $29.00 $29.00 $27.62 4,932,018
2020-02-25 $30.00 $30.07 $29.25 $29.29 $27.89 6,119,279
2020-02-24 $29.90 $30.07 $29.80 $29.92 $28.49 3,733,728
2020-02-21 $30.71 $30.74 $30.59 $30.63 $29.17 2,109,128
2020-02-20 $30.70 $30.81 $30.55 $30.74 $29.27 1,654,087
2020-02-19 $30.68 $30.78 $30.60 $30.78 $29.31 1,508,503
2020-02-18 $30.54 $30.59 $30.47 $30.52 $29.06 1,288,113
2020-02-14 $30.57 $30.61 $30.53 $30.61 $29.15 1,325,519
2020-02-13 $30.47 $30.60 $30.46 $30.50 $29.05 1,625,565
2020-02-12 $30.66 $30.66 $30.54 $30.61 $29.15 1,690,248
2020-02-11 $30.41 $30.49 $30.36 $30.43 $28.98 2,642,654
2020-02-10 $30.10 $30.27 $30.10 $30.23 $28.79 1,991,962
2020-02-07 $30.22 $30.24 $30.12 $30.13 $28.69 1,944,062
2020-02-06 $30.25 $30.37 $30.19 $30.37 $28.92 1,515,530
2020-02-05 $30.16 $30.23 $30.10 $30.23 $28.79 3,007,393
2020-02-04 $29.94 $30.06 $29.94 $30.01 $28.58 1,982,635
2020-02-03 $29.77 $29.90 $29.62 $29.62 $28.21 2,711,137
2020-01-31 $29.97 $29.97 $29.61 $29.67 $28.25 5,866,564
2020-01-30 $29.95 $30.16 $29.87 $30.15 $28.71 2,072,582
2020-01-29 $30.24 $30.27 $30.10 $30.10 $28.66 2,050,891
2020-01-28 $30.11 $30.26 $30.05 $30.26 $28.82 2,195,773
2020-01-27 $29.96 $30.14 $29.91 $30.03 $28.60 2,523,933
2020-01-24 $30.55 $30.56 $30.28 $30.41 $28.96 1,668,029
2020-01-23 $30.32 $30.55 $30.29 $30.55 $29.09 4,985,446
2020-01-22 $30.64 $30.65 $30.43 $30.43 $28.98 2,270,535
2020-01-21 $30.59 $30.62 $30.51 $30.59 $29.13 2,939,616
2020-01-17 $30.56 $30.59 $30.50 $30.58 $29.12 2,505,673
2020-01-16 $30.44 $30.51 $30.41 $30.51 $29.05 1,457,440
2020-01-15 $30.24 $30.38 $30.21 $30.35 $28.90 2,076,497
2020-01-14 $30.12 $30.25 $30.09 $30.19 $28.75 2,362,906
2020-01-13 $30.07 $30.17 $30.00 $30.17 $28.73 1,726,082
2020-01-10 $30.12 $30.12 $30.00 $30.01 $28.58 4,884,189
2020-01-09 $30.02 $30.07 $29.97 $30.03 $28.60 1,802,308
2020-01-08 $30.02 $30.12 $29.98 $29.98 $28.55 7,194,369
2020-01-07 $29.94 $30.02 $29.90 $30.01 $28.58 1,405,181
2020-01-06 $29.82 $30.01 $29.80 $29.98 $28.55 1,292,289
2020-01-03 $29.85 $29.94 $29.77 $29.83 $28.41 1,851,900
2020-01-02 $29.95 $29.99 $29.83 $29.98 $28.55 1,938,410
2019-12-31 $29.76 $29.90 $29.74 $29.89 $28.46 1,620,758
2019-12-30 $29.86 $29.86 $29.68 $29.71 $28.29 2,455,301
2019-12-27 $29.90 $29.91 $29.78 $29.81 $28.39 2,281,643
2019-12-26 $29.73 $29.85 $29.63 $29.82 $28.40 1,385,816
2019-12-24 $29.63 $29.68 $29.53 $29.66 $28.25 395,011
2019-12-23 $29.65 $29.67 $29.55 $29.63 $28.22 1,071,381
2019-12-20 $29.65 $29.74 $29.58 $29.63 $28.22 1,193,290
2019-12-19 $29.56 $29.61 $29.51 $29.57 $28.16 1,489,115
2019-12-18 $29.57 $29.59 $29.50 $29.54 $28.13 1,860,966
2019-12-17 $29.48 $29.56 $29.43 $29.55 $28.14 2,119,082
2019-12-16 $29.55 $29.59 $29.49 $29.51 $28.10 1,211,487
2019-12-13 $29.67 $29.80 $29.61 $29.68 $27.89 1,545,142
2019-12-12 $29.55 $29.77 $29.55 $29.64 $27.85 2,443,652
2019-12-11 $29.52 $29.61 $29.51 $29.59 $27.81 4,690,478
2019-12-10 $29.46 $29.52 $29.37 $29.48 $27.70 920,843
2019-12-09 $29.47 $29.57 $29.43 $29.48 $27.70 1,374,277
2019-12-06 $29.34 $29.54 $29.34 $29.48 $27.70 1,932,079
2019-12-05 $29.54 $29.54 $29.30 $29.40 $27.63 2,328,151
2019-12-04 $29.29 $29.49 $29.29 $29.43 $27.66 5,845,677
2019-12-03 $29.20 $29.27 $29.13 $29.22 $27.46 1,314,700
2019-12-02 $29.59 $29.59 $29.34 $29.44 $27.67 2,051,070
2019-11-29 $29.62 $29.67 $29.58 $29.63 $27.84 495,877
2019-11-27 $29.62 $29.70 $29.57 $29.66 $27.87 1,439,784
2019-11-26 $29.53 $29.62 $29.44 $29.62 $27.84 1,191,710
2019-11-25 $29.41 $29.56 $29.39 $29.56 $27.78 1,712,674
2019-11-22 $29.55 $29.55 $29.36 $29.42 $27.65 816,344
2019-11-21 $29.52 $29.53 $29.39 $29.53 $27.75 1,055,958
2019-11-20 $29.49 $29.53 $29.33 $29.47 $27.69 1,386,504
2019-11-19 $29.74 $29.77 $29.55 $29.59 $27.81 1,477,991
2019-11-18 $29.68 $29.76 $29.63 $29.76 $27.97 1,480,773
2019-11-15 $29.60 $29.73 $29.59 $29.73 $27.94 1,570,909
2019-11-14 $29.49 $29.55 $29.46 $29.55 $27.77 5,270,610
2019-11-13 $29.41 $29.59 $29.34 $29.55 $27.77 1,675,405
2019-11-12 $29.44 $29.54 $29.43 $29.46 $27.69 1,322,798
2019-11-11 $29.36 $29.48 $29.32 $29.44 $27.67 921,080
2019-11-08 $29.28 $29.46 $29.28 $29.46 $27.69 922,382
2019-11-07 $29.38 $29.49 $29.38 $29.44 $27.67 1,502,245
2019-11-06 $29.20 $29.32 $29.15 $29.30 $27.53 1,309,331
2019-11-05 $29.21 $29.31 $29.16 $29.23 $27.47 2,439,136
2019-11-04 $29.15 $29.24 $29.13 $29.24 $27.48 1,694,859
2019-11-01 $28.86 $29.05 $28.86 $29.03 $27.28 1,381,418
2019-10-31 $28.79 $28.81 $28.62 $28.78 $27.05 1,604,695
2019-10-30 $28.84 $28.86 $28.64 $28.83 $27.09 1,844,873
2019-10-29 $28.76 $28.91 $28.74 $28.85 $27.11 1,183,613
2019-10-28 $28.93 $28.99 $28.89 $28.90 $27.16 2,015,480
2019-10-25 $28.78 $28.92 $28.76 $28.91 $27.17 1,101,448
2019-10-24 $28.84 $28.87 $28.69 $28.81 $27.07 3,244,498
2019-10-23 $28.68 $28.75 $28.67 $28.75 $27.02 1,607,813
2019-10-22 $28.85 $28.90 $28.73 $28.77 $27.04 1,534,553
2019-10-21 $28.69 $28.84 $28.69 $28.80 $27.06 1,406,998
2019-10-18 $28.60 $28.74 $28.57 $28.59 $26.87 979,162
2019-10-17 $28.70 $28.76 $28.64 $28.69 $26.96 1,313,640
2019-10-16 $28.53 $28.62 $28.50 $28.57 $26.85 1,979,189
2019-10-15 $28.51 $28.73 $28.50 $28.56 $26.84 1,263,617
2019-10-14 $28.45 $28.57 $28.40 $28.46 $26.75 1,349,149
2019-10-11 $28.60 $28.73 $28.52 $28.55 $26.83 2,577,759
2019-10-10 $28.13 $28.35 $28.13 $28.31 $26.60 1,608,193
2019-10-09 $28.07 $28.18 $27.99 $28.14 $26.44 1,794,505
2019-10-08 $28.12 $28.12 $27.89 $27.96 $26.28 2,678,937
2019-10-07 $28.27 $28.34 $28.20 $28.22 $26.52 2,846,437
2019-10-04 $28.23 $28.29 $28.10 $28.29 $26.59 1,610,392
2019-10-03 $28.00 $28.11 $27.76 $28.08 $26.39 2,968,463
2019-10-02 $28.42 $28.47 $27.89 $28.08 $26.39 7,774,402
2019-10-01 $28.85 $28.92 $28.48 $28.53 $26.81 6,623,891
2019-09-30 $28.95 $29.02 $28.89 $28.90 $27.16 1,661,738
2019-09-27 $28.99 $29.07 $28.84 $28.88 $27.14 1,788,756
2019-09-26 $29.04 $29.04 $28.90 $28.96 $27.22 1,661,717
2019-09-25 $28.97 $29.03 $28.81 $29.01 $27.26 1,131,089
2019-09-24 $29.15 $29.24 $28.97 $29.04 $27.29 1,644,043
2019-09-23 $29.13 $29.16 $29.06 $29.15 $27.39 1,404,151
2019-09-20 $29.18 $29.30 $29.12 $29.16 $27.40 1,379,192
2019-09-19 $29.10 $29.31 $29.09 $29.16 $27.40 1,507,978
2019-09-18 $29.10 $29.15 $28.84 $29.03 $27.28 1,813,201
2019-09-17 $28.94 $29.20 $28.87 $29.13 $27.38 1,365,144
2019-09-16 $28.95 $29.04 $28.86 $28.98 $27.23 2,256,393
2019-09-13 $28.90 $29.00 $28.82 $28.84 $27.10 1,871,570
2019-09-12 $28.81 $28.96 $28.76 $28.83 $27.09 1,514,000
2019-09-11 $28.78 $28.84 $28.75 $28.82 $27.08 1,010,118
2019-09-10 $28.56 $28.79 $28.56 $28.76 $27.03 1,073,100
2019-09-09 $28.75 $28.75 $28.58 $28.64 $26.91 2,075,904
2019-09-06 $28.65 $28.72 $28.59 $28.63 $26.91 1,023,366
2019-09-05 $28.50 $28.66 $28.49 $28.60 $26.88 2,049,087
2019-09-04 $28.19 $28.36 $28.15 $28.31 $26.60 2,064,197
2019-09-03 $27.95 $28.05 $27.91 $27.99 $26.30 2,870,393
2019-08-30 $28.25 $28.27 $28.06 $28.19 $26.49 2,160,689
2019-08-29 $28.00 $28.16 $27.99 $28.14 $26.44 1,997,055
2019-08-28 $27.67 $27.88 $27.66 $27.86 $26.18 1,791,362
2019-08-27 $27.77 $27.84 $27.63 $27.70 $26.03 2,584,327
2019-08-26 $27.61 $27.71 $27.56 $27.68 $26.01 2,266,748
2019-08-23 $27.72 $27.97 $27.39 $27.42 $25.77 3,261,141
2019-08-22 $27.98 $28.01 $27.80 $27.85 $26.17 2,094,540
2019-08-21 $27.94 $27.98 $27.85 $27.96 $26.28 2,033,455
2019-08-20 $27.81 $27.81 $27.65 $27.70 $26.03 2,088,765
2019-08-19 $27.88 $27.93 $27.83 $27.89 $26.21 1,336,582
2019-08-16 $27.49 $27.72 $27.45 $27.72 $26.05 1,446,893
2019-08-15 $27.33 $27.45 $27.22 $27.36 $25.71 2,545,124
2019-08-14 $27.69 $27.82 $27.37 $27.42 $25.77 4,205,663
2019-08-13 $27.84 $28.22 $27.78 $28.17 $26.47 2,945,629
2019-08-12 $28.03 $28.11 $27.84 $27.91 $26.23 1,852,870
2019-08-09 $28.16 $28.29 $28.04 $28.17 $26.47 1,665,399
2019-08-08 $27.90 $28.24 $27.88 $28.21 $26.51 1,975,352
2019-08-07 $27.44 $27.90 $27.36 $27.83 $26.15 6,006,764
2019-08-06 $27.46 $27.82 $27.41 $27.64 $25.97 4,227,157
2019-08-05 $27.76 $27.76 $27.42 $27.54 $25.88 3,737,774
2019-08-02 $28.16 $28.23 $27.89 $28.06 $26.37 2,566,403
2019-08-01 $28.35 $28.59 $28.21 $28.24 $26.54 3,096,190
2019-07-31 $28.65 $28.65 $28.17 $28.39 $26.68 2,830,277
2019-07-30 $28.48 $28.62 $28.44 $28.58 $26.86 1,914,117
2019-07-29 $28.75 $28.77 $28.62 $28.65 $26.92 1,593,278
2019-07-26 $28.65 $28.75 $28.64 $28.70 $26.97 1,268,998
2019-07-25 $28.97 $28.97 $28.58 $28.64 $26.91 2,132,330
2019-07-24 $28.83 $28.93 $28.80 $28.92 $27.18 1,330,231
2019-07-23 $28.88 $28.88 $28.77 $28.83 $27.09 929,117
2019-07-22 $28.88 $28.89 $28.77 $28.83 $27.09 1,202,071
2019-07-19 $28.91 $28.99 $28.83 $28.83 $27.09 917,337
2019-07-18 $28.80 $28.97 $28.75 $28.97 $27.22 1,132,209
2019-07-17 $28.92 $28.98 $28.85 $28.87 $27.13 817,219
2019-07-16 $28.98 $29.05 $28.86 $28.91 $27.17 1,123,069
2019-07-15 $29.04 $29.04 $28.91 $28.98 $27.23 873,086
2019-07-12 $29.07 $29.07 $28.95 $28.99 $27.24 836,362
2019-07-11 $29.02 $29.04 $28.93 $28.99 $27.24 1,094,828
2019-07-10 $29.06 $29.17 $28.94 $28.97 $27.22 2,153,958
2019-07-09 $28.71 $28.91 $28.65 $28.89 $27.15 3,192,126
2019-07-08 $28.87 $28.90 $28.79 $28.80 $27.06 1,119,871
2019-07-05 $28.89 $28.98 $28.73 $28.96 $27.22 1,185,575
2019-07-03 $28.90 $29.02 $28.87 $29.00 $27.25 1,446,863
2019-07-02 $28.74 $28.77 $28.61 $28.75 $27.02 2,091,691
2019-07-01 $28.89 $28.98 $28.62 $28.69 $26.96 2,477,022
2019-06-28 $28.57 $28.65 $28.52 $28.62 $26.90 2,366,603
2019-06-27 $28.47 $28.51 $28.40 $28.48 $26.76 1,222,343
2019-06-26 $28.41 $28.54 $28.39 $28.47 $26.75 1,730,111
2019-06-25 $28.71 $28.71 $28.41 $28.44 $26.73 1,399,124
2019-06-24 $28.65 $28.69 $28.58 $28.65 $26.92 817,171
2019-06-21 $28.67 $28.69 $28.58 $28.59 $26.87 2,768,225
2019-06-20 $28.73 $28.83 $28.66 $28.77 $27.04 2,556,185
2019-06-19 $28.26 $28.45 $28.25 $28.45 $26.74 2,990,191
2019-06-18 $28.08 $28.27 $28.03 $28.24 $26.54 7,809,671
2019-06-17 $27.78 $27.92 $27.66 $27.85 $26.17 1,177,375
2019-06-14 $28.05 $28.09 $27.90 $28.02 $26.09 2,277,682
2019-06-13 $28.16 $28.17 $28.04 $28.10 $26.17 2,603,522
2019-06-12 $28.15 $28.17 $28.00 $28.00 $26.08 2,795,407
2019-06-11 $28.32 $28.37 $28.14 $28.20 $26.26 1,946,897
2019-06-10 $28.27 $28.28 $28.15 $28.20 $26.26 2,690,628
2019-06-07 $28.13 $28.25 $28.13 $28.15 $26.22 1,372,564
2019-06-06 $27.94 $28.02 $27.85 $28.00 $26.08 1,649,849
2019-06-05 $27.91 $27.95 $27.73 $27.83 $25.92 985,967
2019-06-04 $27.59 $27.81 $27.48 $27.80 $25.89 3,277,072
2019-06-03 $27.37 $27.58 $27.30 $27.40 $25.52 2,587,575
2019-05-31 $27.20 $27.35 $27.15 $27.33 $25.45 1,835,650
2019-05-30 $27.58 $27.62 $27.39 $27.44 $25.55 984,258
2019-05-29 $27.64 $27.68 $27.41 $27.52 $25.63 2,437,111
2019-05-28 $27.95 $27.99 $27.76 $27.78 $25.87 1,540,156
2019-05-24 $27.79 $27.87 $27.67 $27.83 $25.92 1,075,668
2019-05-23 $27.76 $27.76 $27.47 $27.62 $25.72 2,184,819
2019-05-22 $28.11 $28.15 $27.97 $28.02 $26.09 3,258,947
2019-05-21 $28.11 $28.25 $28.06 $28.25 $26.31 1,616,540
2019-05-20 $27.97 $28.11 $27.95 $27.99 $26.07 2,376,848
2019-05-17 $27.89 $28.17 $27.88 $28.08 $26.15 2,635,191
2019-05-16 $28.05 $28.24 $28.05 $28.15 $26.22 5,040,322
2019-05-15 $27.72 $28.03 $27.70 $27.95 $26.03 2,053,915
2019-05-14 $27.71 $27.94 $27.68 $27.86 $25.95 2,482,712
2019-05-13 $27.61 $27.75 $27.55 $27.63 $25.73 2,306,289
2019-05-10 $27.96 $28.12 $27.67 $27.98 $26.06 2,272,112
2019-05-09 $27.93 $28.06 $27.80 $28.00 $26.08 4,009,651
2019-05-08 $28.00 $28.22 $28.00 $28.07 $26.14 2,746,932
2019-05-07 $28.07 $28.13 $27.93 $28.03 $26.10 4,531,521
2019-05-06 $27.97 $28.37 $27.95 $28.34 $26.39 1,772,510
2019-05-03 $28.36 $28.42 $28.30 $28.38 $26.43 1,661,537
2019-05-02 $28.31 $28.34 $28.14 $28.17 $26.23 2,017,882
2019-05-01 $28.57 $28.62 $28.33 $28.35 $26.40 2,114,500
2019-04-30 $28.47 $28.63 $28.40 $28.55 $26.59 2,344,740
2019-04-29 $28.44 $28.58 $28.41 $28.52 $26.56 1,946,934
2019-04-26 $28.41 $28.49 $28.29 $28.46 $26.50 2,569,032
2019-04-25 $28.35 $28.41 $28.23 $28.35 $26.40 1,634,974
2019-04-24 $28.58 $28.61 $28.37 $28.38 $26.43 2,806,126
2019-04-23 $28.58 $28.68 $28.57 $28.66 $26.69 1,366,574
2019-04-22 $28.67 $28.73 $28.62 $28.66 $26.69 1,012,971
2019-04-18 $28.57 $28.68 $28.56 $28.66 $26.69 1,251,817
2019-04-17 $28.70 $28.71 $28.56 $28.64 $26.67 2,347,767
2019-04-16 $28.50 $28.58 $28.46 $28.52 $26.56 1,391,688
2019-04-15 $28.45 $28.53 $28.40 $28.49 $26.53 2,843,744
2019-04-12 $28.45 $28.50 $28.38 $28.49 $26.53 1,542,503
2019-04-11 $28.18 $28.34 $28.15 $28.26 $26.32 2,505,008
2019-04-10 $28.15 $28.33 $28.15 $28.31 $26.36 2,974,087
2019-04-09 $28.25 $28.25 $28.10 $28.19 $26.25 2,034,298
2019-04-08 $28.19 $28.36 $28.15 $28.36 $26.41 4,805,019
2019-04-05 $28.05 $28.16 $27.93 $28.15 $26.22 3,101,210
2019-04-04 $27.97 $28.07 $27.94 $28.05 $26.12 1,850,915
2019-04-03 $28.10 $28.20 $27.97 $28.03 $26.10 2,861,024
2019-04-02 $27.99 $28.02 $27.84 $28.00 $26.08 2,207,848
2019-04-01 $27.84 $28.00 $27.77 $28.00 $26.08 2,499,235
2019-03-29 $27.76 $27.84 $27.58 $27.64 $25.74 2,722,948
2019-03-28 $27.46 $27.64 $27.45 $27.58 $25.69 1,930,082
2019-03-27 $27.62 $27.63 $27.39 $27.51 $25.62 7,196,317
2019-03-26 $27.52 $27.72 $27.52 $27.62 $25.72 1,607,081
2019-03-25 $27.43 $27.53 $27.29 $27.42 $25.54 3,680,421
2019-03-22 $27.67 $27.71 $27.39 $27.43 $25.55 3,059,564
2019-03-21 $27.75 $27.89 $27.74 $27.86 $25.95 2,606,704
2019-03-20 $27.85 $28.06 $27.73 $27.91 $25.99 2,053,489
2019-03-19 $28.20 $28.32 $27.90 $27.94 $26.02 1,660,370
2019-03-18 $27.74 $27.97 $27.74 $27.96 $26.04 1,574,772
2019-03-15 $27.72 $27.86 $27.72 $27.76 $25.85 1,798,123
2019-03-14 $27.79 $27.80 $27.69 $27.73 $25.82 1,853,046
2019-03-13 $27.78 $27.88 $27.78 $27.85 $25.94 2,202,279
2019-03-12 $27.60 $27.71 $27.55 $27.70 $25.80 4,222,270
2019-03-11 $27.36 $27.59 $27.36 $27.56 $25.67 2,016,973
2019-03-08 $27.23 $27.34 $27.10 $27.32 $25.44 2,098,454
2019-03-07 $27.48 $27.51 $27.26 $27.33 $25.45 2,923,256
2019-03-06 $27.57 $27.63 $27.42 $27.48 $25.59 3,156,589
2019-03-05 $27.66 $27.69 $27.58 $27.63 $25.73 2,185,785
2019-03-04 $27.73 $27.77 $27.45 $27.65 $25.75 3,005,285
2019-03-01 $27.85 $27.99 $27.69 $27.72 $25.82 3,092,366
2019-02-28 $27.92 $27.95 $27.79 $27.85 $25.94 1,842,454
2019-02-27 $27.92 $28.03 $27.82 $28.00 $26.08 1,309,205
2019-02-26 $27.86 $28.01 $27.83 $27.93 $26.01 1,538,510
2019-02-25 $27.92 $28.00 $27.87 $27.88 $25.96 1,050,339
2019-02-22 $27.88 $27.97 $27.77 $27.90 $25.98 1,300,609
2019-02-21 $27.80 $27.86 $27.66 $27.75 $25.84 1,889,993
2019-02-20 $27.67 $27.94 $27.67 $27.89 $25.97 1,317,238
2019-02-19 $27.27 $27.66 $27.26 $27.61 $25.71 1,054,531
2019-02-15 $27.21 $27.43 $27.18 $27.41 $25.53 1,957,643
2019-02-14 $26.86 $27.14 $26.75 $27.05 $25.19 2,593,548
2019-02-13 $27.01 $27.13 $26.94 $26.96 $25.11 2,156,219
2019-02-12 $26.92 $27.04 $26.85 $27.01 $25.15 2,139,233
2019-02-11 $26.90 $26.96 $26.70 $26.70 $24.87 3,266,566
2019-02-08 $27.01 $27.03 $26.79 $26.95 $25.10 1,773,210
2019-02-07 $27.00 $27.14 $26.81 $27.01 $25.15 1,808,498
2019-02-06 $27.28 $27.33 $27.18 $27.20 $25.33 1,688,152
2019-02-05 $27.25 $27.36 $27.19 $27.36 $25.48 8,221,250
2019-02-04 $26.97 $27.22 $26.02 $27.20 $25.33 1,742,976
2019-02-01 $27.08 $27.19 $27.04 $27.13 $25.27 4,041,249
2019-01-31 $27.00 $27.11 $26.95 $27.05 $25.19 2,551,808
2019-01-30 $26.88 $27.09 $26.74 $26.96 $25.11 2,436,871
2019-01-29 $26.63 $26.76 $26.60 $26.73 $24.89 1,807,699
2019-01-28 $26.31 $26.57 $25.00 $26.57 $24.74 1,932,785
2019-01-25 $26.42 $26.62 $26.41 $26.62 $24.79 1,775,897
2019-01-24 $26.12 $26.26 $26.09 $26.26 $24.46 2,268,612
2019-01-23 $26.29 $26.31 $26.00 $26.11 $24.32 2,225,919
2019-01-22 $26.18 $26.35 $26.03 $26.16 $24.36 2,694,380
2019-01-18 $26.46 $26.54 $26.39 $26.42 $24.60 7,020,025
2019-01-17 $25.97 $26.36 $25.87 $26.25 $24.45 2,144,543
2019-01-16 $25.99 $26.14 $25.99 $26.04 $24.25 2,464,436
2019-01-15 $25.83 $25.98 $25.82 $25.96 $24.18 2,452,077
2019-01-14 $25.60 $25.85 $25.60 $25.82 $24.05 2,087,938
2019-01-11 $25.59 $26.00 $25.56 $25.72 $23.95 2,581,097
2019-01-10 $25.52 $25.80 $25.41 $25.77 $24.00 2,847,984
2019-01-09 $25.36 $25.66 $25.29 $25.66 $23.90 2,681,064
2019-01-08 $25.16 $25.24 $24.95 $25.19 $23.46 3,044,886
2019-01-07 $24.63 $24.96 $24.60 $24.92 $23.21 2,924,250
2019-01-04 $24.45 $24.65 $24.31 $24.65 $22.96 2,438,900
2019-01-03 $24.12 $24.20 $23.88 $24.03 $22.38 3,540,501
2019-01-02 $23.68 $24.24 $23.67 $24.18 $22.52 3,931,853
2018-12-31 $24.00 $24.07 $23.83 $23.96 $22.31 3,231,811
2018-12-28 $23.92 $24.02 $23.75 $23.85 $22.21 4,234,085
2018-12-27 $23.38 $23.79 $23.21 $23.71 $22.08 6,653,433
2018-12-26 $23.26 $23.82 $22.89 $23.82 $22.18 4,143,535
2018-12-24 $23.32 $23.43 $23.10 $23.10 $21.51 2,015,647
2018-12-21 $23.90 $24.04 $23.39 $23.43 $21.82 3,991,698
2018-12-20 $24.15 $24.35 $23.80 $23.93 $22.29 5,562,684
2018-12-19 $24.63 $24.80 $24.16 $24.16 $22.50 4,163,909
2018-12-18 $24.53 $24.67 $24.41 $24.45 $22.77 2,932,312
2018-12-17 $25.29 $25.35 $24.81 $24.86 $22.77 4,728,534
2018-12-14 $25.36 $25.60 $25.33 $25.37 $23.24 2,675,792
2018-12-13 $25.71 $25.91 $25.64 $25.67 $23.51 1,882,515
2018-12-12 $25.72 $25.98 $25.71 $25.72 $23.56 2,493,141
2018-12-11 $25.84 $26.01 $25.41 $25.44 $23.30 3,904,588
2018-12-10 $25.67 $25.76 $25.33 $25.54 $23.39 3,756,860
2018-12-07 $26.06 $26.40 $25.77 $25.80 $23.63 4,153,490
2018-12-06 $25.93 $25.99 $25.56 $25.94 $23.76 5,079,566
2018-12-04 $26.81 $26.92 $26.43 $26.44 $24.22 2,997,117
2018-12-03 $27.15 $27.22 $26.75 $26.91 $24.65 2,403,685
2018-11-30 $26.41 $26.65 $26.32 $26.64 $24.40 2,262,259
2018-11-29 $26.55 $26.75 $26.52 $26.63 $24.39 2,458,393
2018-11-28 $26.18 $26.59 $26.06 $26.59 $24.36 2,710,686
2018-11-27 $26.21 $26.33 $26.02 $26.15 $23.95 2,833,288
2018-11-26 $26.43 $26.60 $26.30 $26.36 $24.14 1,974,423
2018-11-23 $26.26 $26.35 $26.16 $26.16 $23.96 766,848
2018-11-21 $26.26 $26.63 $26.10 $26.52 $24.29 1,651,122
2018-11-20 $26.25 $26.34 $25.86 $25.93 $23.75 2,721,916
2018-11-19 $26.68 $26.75 $26.47 $26.55 $24.32 1,839,976
2018-11-16 $26.67 $26.83 $26.60 $26.75 $24.50 1,444,316
2018-11-15 $26.42 $26.81 $26.42 $26.69 $24.45 2,331,756
2018-11-14 $26.61 $26.80 $26.37 $26.56 $24.33 2,383,814
2018-11-13 $26.54 $26.76 $26.43 $26.48 $24.25 2,120,750
2018-11-12 $26.77 $26.78 $26.50 $26.51 $24.28 2,691,828
2018-11-09 $26.82 $26.86 $26.67 $26.78 $24.53 1,945,865
2018-11-08 $27.13 $27.21 $26.91 $27.01 $24.74 2,225,822
2018-11-07 $27.19 $27.22 $27.02 $27.13 $24.85 1,599,201
2018-11-06 $26.85 $26.98 $26.80 $26.96 $24.69 2,940,689
2018-11-05 $27.01 $27.06 $26.75 $26.89 $24.63 3,242,520
2018-11-02 $26.93 $26.95 $26.56 $26.74 $24.49 2,668,092
2018-11-01 $26.64 $26.81 $26.60 $26.79 $24.54 3,628,345
2018-10-31 $26.51 $26.65 $26.42 $26.51 $24.28 7,104,876
2018-10-30 $25.93 $26.33 $25.92 $26.33 $24.12 3,851,413
2018-10-29 $26.41 $26.52 $25.76 $25.95 $23.77 3,805,934
2018-10-26 $25.97 $26.42 $25.80 $26.26 $24.05 3,847,951
2018-10-25 $26.59 $26.59 $26.31 $26.36 $24.14 2,327,579
2018-10-24 $26.88 $26.98 $26.35 $26.35 $24.14 3,527,100
2018-10-23 $26.81 $27.01 $26.56 $26.92 $24.66 2,881,561
2018-10-22 $27.07 $27.24 $27.00 $27.14 $24.86 2,517,429
2018-10-19 $27.19 $27.38 $27.08 $27.19 $24.90 2,047,149
2018-10-18 $27.36 $27.39 $27.05 $27.10 $24.82 1,950,226
2018-10-17 $27.57 $27.58 $27.37 $27.51 $25.20 2,102,166
2018-10-16 $27.47 $27.71 $27.39 $27.70 $25.37 3,253,748
2018-10-15 $27.22 $27.44 $27.18 $27.28 $24.99 1,869,146
2018-10-12 $27.45 $27.45 $27.05 $27.27 $24.98 3,271,373
2018-10-11 $27.32 $27.48 $27.09 $27.13 $24.85 5,404,323
2018-10-10 $28.31 $28.31 $27.50 $27.50 $25.19 3,659,300
2018-10-09 $28.33 $28.46 $28.26 $28.38 $25.99 2,212,716
2018-10-08 $28.34 $28.50 $28.27 $28.43 $26.04 2,735,115
2018-10-05 $28.72 $28.74 $28.45 $28.53 $26.13 2,292,440
2018-10-04 $28.81 $28.92 $28.53 $28.70 $26.29 2,113,203
2018-10-03 $28.95 $29.03 $28.85 $28.95 $26.52 3,817,501
2018-10-02 $29.03 $29.03 $28.81 $28.88 $26.45 2,539,139
2018-10-01 $29.10 $29.25 $29.00 $29.12 $26.67 2,273,391
2018-09-28 $28.76 $28.91 $28.73 $28.78 $26.36 3,446,104
2018-09-27 $28.66 $28.90 $28.66 $28.77 $26.35 1,385,794
2018-09-26 $28.81 $28.94 $28.68 $28.70 $26.29 2,527,177
2018-09-25 $28.98 $29.09 $28.81 $28.81 $26.39 1,599,027
2018-09-24 $29.13 $29.14 $28.91 $28.93 $26.50 1,667,424
2018-09-21 $29.06 $29.14 $28.97 $29.05 $26.61 2,197,307
2018-09-20 $29.07 $29.10 $28.91 $29.02 $26.58 1,428,387
2018-09-19 $28.79 $28.93 $28.75 $28.87 $26.44 2,597,026
2018-09-18 $28.60 $28.81 $28.55 $28.81 $26.39 1,963,567
2018-09-17 $28.38 $28.60 $28.36 $28.44 $26.05 1,803,389
2018-09-14 $28.39 $28.43 $28.26 $28.34 $25.96 2,139,763
2018-09-13 $28.51 $28.51 $28.34 $28.41 $26.02 2,009,305
2018-09-12 $28.42 $28.50 $28.33 $28.44 $26.05 4,449,117
2018-09-11 $28.18 $28.32 $27.99 $28.31 $25.93 4,854,553
2018-09-10 $28.28 $28.34 $28.13 $28.13 $25.77 2,362,515
2018-09-07 $28.10 $28.19 $27.98 $28.16 $25.79 3,076,245
2018-09-06 $28.25 $28.39 $28.12 $28.27 $25.89 3,475,275
2018-09-05 $28.35 $28.35 $28.05 $28.29 $25.91 3,156,041
2018-09-04 $28.50 $28.50 $28.28 $28.33 $25.95 10,652,820
2018-08-31 $29.01 $29.05 $28.72 $28.80 $26.38 4,120,272
2018-08-30 $29.15 $29.27 $29.08 $29.17 $26.72 2,781,402
2018-08-29 $29.27 $29.37 $29.17 $29.32 $26.86 2,583,595
2018-08-28 $29.52 $29.54 $29.18 $29.22 $26.76 2,488,629
2018-08-27 $29.08 $29.35 $29.02 $29.32 $26.86 2,777,961
2018-08-24 $28.95 $29.09 $28.91 $28.99 $26.55 1,186,047
2018-08-23 $28.90 $29.05 $28.83 $28.84 $26.42 950,241
2018-08-22 $28.89 $29.13 $28.89 $29.09 $26.65 1,538,899
2018-08-21 $29.04 $29.12 $28.86 $28.88 $26.45 1,341,270
2018-08-20 $28.98 $29.02 $28.88 $28.95 $26.52 1,463,311
2018-08-17 $28.68 $28.99 $28.60 $28.95 $26.52 2,308,952
2018-08-16 $28.61 $28.73 $28.53 $28.57 $26.17 4,190,386
2018-08-15 $28.74 $28.79 $28.26 $28.46 $26.07 5,187,677
2018-08-14 $28.83 $28.98 $28.76 $28.98 $26.54 5,481,370
2018-08-13 $28.81 $28.88 $28.58 $28.68 $26.27 3,539,918
2018-08-10 $28.94 $28.94 $28.70 $28.78 $26.36 1,664,170
2018-08-09 $28.91 $29.16 $28.91 $29.12 $26.67 1,927,888
2018-08-08 $28.91 $29.03 $28.73 $28.98 $26.54 2,432,833
2018-08-07 $29.35 $29.43 $28.82 $28.86 $26.43 2,262,279
2018-08-06 $29.23 $29.37 $29.22 $29.34 $26.87 1,254,786
2018-08-03 $29.24 $29.28 $29.15 $29.24 $26.78 2,442,539
2018-08-02 $29.05 $29.20 $28.87 $29.20 $26.75 1,200,784
2018-08-01 $29.24 $29.31 $29.05 $29.11 $26.66 2,272,947
2018-07-31 $29.14 $29.28 $28.97 $29.21 $26.76 5,163,212
2018-07-30 $28.99 $29.22 $28.99 $29.07 $26.63 2,104,424
2018-07-27 $29.12 $29.21 $28.94 $29.04 $26.60 1,807,875
2018-07-26 $29.03 $29.19 $28.97 $29.13 $26.68 2,593,257
2018-07-25 $28.86 $29.15 $28.81 $29.12 $26.67 2,543,630
2018-07-24 $28.93 $29.06 $28.80 $28.86 $26.43 1,734,324
2018-07-23 $28.78 $28.88 $28.77 $28.78 $26.36 1,248,311
2018-07-20 $28.98 $29.04 $28.89 $28.90 $26.47 1,495,984
2018-07-19 $28.69 $28.90 $28.62 $28.83 $26.41 2,441,191
2018-07-18 $28.90 $28.92 $28.75 $28.88 $26.45 1,153,770
2018-07-17 $28.91 $28.96 $28.79 $28.93 $26.50 2,451,000
2018-07-16 $29.05 $29.08 $28.94 $28.99 $26.55 1,398,514
2018-07-13 $28.95 $29.09 $28.93 $29.07 $26.63 1,386,746
2018-07-12 $28.88 $29.07 $28.81 $29.06 $26.62 1,413,531
2018-07-11 $28.87 $29.04 $28.62 $28.72 $26.31 5,139,267
2018-07-10 $28.95 $29.13 $28.94 $29.12 $26.67 2,387,846
2018-07-09 $28.97 $28.98 $28.87 $28.93 $26.50 1,321,437
2018-07-06 $28.50 $28.80 $28.47 $28.78 $26.36 1,637,423
2018-07-05 $28.63 $28.64 $28.44 $28.51 $26.11 2,415,246
2018-07-03 $28.58 $28.70 $28.41 $28.44 $26.05 1,417,758
2018-07-02 $28.12 $28.50 $28.12 $28.36 $25.98 3,244,128
2018-06-29 $28.37 $28.61 $28.33 $28.51 $26.11 2,690,271
2018-06-28 $28.04 $28.18 $27.93 $28.12 $25.76 1,746,145
2018-06-27 $28.28 $28.34 $27.94 $27.96 $25.61 5,578,654
2018-06-26 $28.15 $28.30 $28.02 $28.19 $25.82 2,407,532
2018-06-25 $28.35 $28.37 $27.94 $27.98 $25.63 2,125,427
2018-06-22 $28.38 $28.55 $28.37 $28.51 $26.11 1,745,131
2018-06-21 $28.38 $28.38 $28.20 $28.24 $25.87 2,134,141
2018-06-20 $28.33 $28.46 $28.32 $28.42 $26.03 2,041,101
2018-06-19 $28.26 $28.33 $28.18 $28.26 $25.88 2,188,260
2018-06-18 $28.60 $28.82 $28.57 $28.82 $26.19 1,827,983
2018-06-15 $28.76 $28.87 $28.64 $28.70 $26.08 1,617,422
2018-06-14 $29.13 $29.24 $28.90 $28.97 $26.33 1,540,243
2018-06-13 $29.10 $29.18 $28.93 $29.05 $26.40 1,271,225
2018-06-12 $29.02 $29.06 $28.91 $29.01 $26.36 1,948,787
2018-06-11 $28.97 $29.11 $28.94 $29.04 $26.39 1,838,113
2018-06-08 $28.88 $29.05 $28.83 $29.05 $26.40 1,794,003
2018-06-07 $29.01 $29.09 $28.80 $28.92 $26.28 2,015,272
2018-06-06 $29.08 $29.30 $28.85 $28.94 $26.30 4,162,806
2018-06-05 $28.68 $28.81 $28.63 $28.80 $26.17 2,930,818
2018-06-04 $28.82 $28.98 $28.18 $28.18 $25.61 3,257,168
2018-06-01 $28.86 $28.86 $28.67 $28.70 $26.08 2,511,337
2018-05-31 $28.71 $28.78 $28.55 $28.74 $26.12 4,275,524
2018-05-30 $28.41 $28.90 $28.41 $28.87 $26.24 5,476,775
2018-05-29 $28.53 $28.53 $28.24 $28.33 $25.74 3,924,918
2018-05-25 $28.76 $28.86 $28.65 $28.76 $26.14 1,164,123
2018-05-24 $29.04 $29.11 $28.90 $28.97 $26.33 1,880,953
2018-05-23 $28.95 $29.20 $28.95 $29.17 $26.51 2,046,171
2018-05-22 $29.43 $29.61 $29.23 $29.26 $26.59 3,938,593
2018-05-21 $29.34 $29.45 $29.30 $29.41 $26.73 1,643,507
2018-05-18 $29.09 $29.17 $29.02 $29.14 $26.48 2,012,943
2018-05-17 $29.26 $29.41 $29.26 $29.32 $26.64 2,998,281
2018-05-16 $29.21 $29.30 $29.14 $29.23 $26.56 2,505,433
2018-05-15 $29.00 $29.13 $28.89 $29.08 $26.43 2,475,851
2018-05-14 $29.09 $29.30 $29.09 $29.18 $26.52 3,394,609
2018-05-11 $29.02 $29.09 $28.98 $29.02 $26.37 2,620,886
2018-05-10 $28.91 $29.06 $28.82 $29.04 $26.39 4,097,650
2018-05-09 $28.56 $28.73 $28.51 $28.66 $26.04 3,904,134
2018-05-08 $28.30 $28.36 $28.16 $28.36 $25.77 3,076,875
2018-05-07 $28.51 $28.54 $28.33 $28.39 $25.80 3,645,218
2018-05-04 $27.97 $28.39 $27.85 $28.31 $25.73 3,362,796
2018-05-03 $28.10 $28.18 $27.87 $28.11 $25.54 5,532,974
2018-05-02 $28.18 $28.32 $28.05 $28.09 $25.53 3,095,599
2018-05-01 $28.11 $28.28 $27.90 $28.13 $25.56 2,898,219
2018-04-30 $28.19 $28.34 $28.13 $28.13 $25.56 2,151,072
2018-04-27 $28.09 $28.24 $28.08 $28.21 $25.64 1,815,519
2018-04-26 $28.03 $28.14 $27.96 $28.09 $25.53 1,586,727
2018-04-25 $27.80 $27.97 $27.69 $27.90 $25.35 1,602,138
2018-04-24 $28.03 $28.08 $27.78 $27.88 $25.34 1,678,111
2018-04-23 $27.94 $28.04 $27.84 $27.94 $25.39 1,277,536
2018-04-20 $28.06 $28.11 $27.98 $28.04 $25.48 1,265,325
2018-04-19 $28.45 $28.48 $28.10 $28.16 $25.59 2,270,564
2018-04-18 $28.24 $28.48 $28.22 $28.38 $25.79 3,529,625
2018-04-17 $28.13 $28.31 $28.12 $28.24 $25.66 1,351,274
2018-04-16 $28.04 $28.12 $27.97 $28.07 $25.51 1,298,493
2018-04-13 $28.09 $28.16 $27.89 $27.95 $25.40 1,523,702
2018-04-12 $27.98 $28.12 $27.92 $28.01 $25.45 1,808,955
2018-04-11 $27.86 $28.12 $27.81 $28.01 $25.45 1,721,789
2018-04-10 $28.05 $28.11 $27.96 $27.97 $25.42 2,861,456
2018-04-09 $27.77 $27.88 $27.49 $27.69 $25.16 1,783,130
2018-04-06 $27.77 $27.86 $27.36 $27.50 $24.99 2,515,134
2018-04-05 $27.45 $27.85 $27.40 $27.80 $25.26 1,766,968
2018-04-04 $26.99 $27.46 $26.91 $27.43 $24.93 5,117,196
2018-04-03 $27.33 $27.42 $27.19 $27.34 $24.84 3,611,139
2018-04-02 $27.45 $27.56 $27.01 $27.17 $24.69 3,360,766
2018-03-29 $27.15 $27.59 $27.13 $27.56 $25.04 4,286,674
2018-03-28 $27.16 $27.27 $27.05 $27.08 $24.61 2,593,061
2018-03-27 $27.45 $27.55 $27.10 $27.18 $24.70 3,176,084
2018-03-26 $27.36 $27.43 $27.14 $27.38 $24.88 2,819,233
2018-03-23 $27.70 $27.78 $27.18 $27.19 $24.71 4,612,207
2018-03-22 $27.80 $27.84 $27.42 $27.46 $24.95 3,503,684
2018-03-21 $27.73 $28.16 $27.68 $28.02 $25.46 3,167,498
2018-03-20 $27.55 $27.74 $27.46 $27.60 $25.08 5,868,335
2018-03-19 $27.66 $27.76 $27.39 $27.50 $24.99 3,464,485
2018-03-16 $27.72 $27.89 $27.61 $27.67 $25.14 2,379,156
2018-03-15 $27.90 $27.99 $27.62 $27.71 $25.18 3,095,372
2018-03-14 $27.99 $28.03 $27.77 $27.86 $25.32 3,564,630
2018-03-13 $28.03 $28.15 $27.75 $27.77 $25.24 4,934,035
2018-03-12 $27.97 $28.12 $27.91 $28.00 $25.44 3,189,907
2018-03-09 $27.99 $28.03 $27.76 $28.02 $25.46 3,319,319
2018-03-08 $27.70 $27.78 $27.56 $27.74 $25.21 6,043,637
2018-03-07 $27.50 $27.75 $27.40 $27.63 $25.11 3,598,040
2018-03-06 $27.82 $27.86 $27.62 $27.74 $25.21 17,124,164
2018-03-05 $27.17 $27.58 $27.15 $27.56 $25.04 3,271,089
2018-03-02 $27.35 $27.49 $27.26 $27.48 $24.97 2,848,447
2018-03-01 $27.75 $27.82 $27.37 $27.61 $25.09 5,383,919
2018-02-28 $28.60 $28.60 $27.75 $27.79 $25.25 4,597,375
2018-02-27 $28.46 $28.62 $28.30 $28.33 $25.74 4,312,140
2018-02-26 $28.53 $28.61 $28.41 $28.60 $25.99 2,685,443
2018-02-23 $28.27 $28.49 $28.20 $28.46 $25.86 4,535,262
2018-02-22 $28.23 $28.40 $28.08 $28.10 $25.54 4,802,147
2018-02-21 $28.11 $28.48 $28.05 $28.16 $25.59 4,276,601
2018-02-20 $28.09 $28.28 $28.06 $28.12 $25.55 5,163,080
2018-02-16 $28.35 $28.46 $28.21 $28.27 $25.69 4,849,429
2018-02-15 $28.37 $28.40 $28.04 $28.40 $25.81 2,313,162
2018-02-14 $27.58 $28.31 $27.52 $28.22 $25.64 2,780,184
2018-02-13 $27.70 $27.84 $27.63 $27.83 $25.29 5,994,558
2018-02-12 $27.77 $27.91 $27.54 $27.81 $25.27 9,810,375
2018-02-09 $27.57 $27.58 $26.92 $27.47 $24.96 10,877,393
2018-02-08 $28.12 $28.12 $27.42 $27.42 $24.92 5,596,837
2018-02-07 $28.13 $28.32 $28.05 $28.06 $25.50 3,778,813
2018-02-06 $27.67 $28.34 $27.37 $28.27 $25.69 10,299,561
2018-02-05 $28.76 $28.81 $28.13 $28.15 $25.58 7,210,545
2018-02-02 $29.46 $29.48 $28.95 $28.96 $26.32 8,993,691
2018-02-01 $29.82 $29.87 $29.64 $29.78 $27.06 2,884,489
2018-01-31 $29.98 $30.00 $29.81 $29.88 $27.15 2,979,995
2018-01-30 $29.94 $30.04 $29.81 $29.85 $27.13 2,811,304
2018-01-29 $30.20 $30.22 $30.04 $30.04 $27.30 1,936,749
2018-01-26 $30.28 $30.39 $30.16 $30.32 $27.55 2,698,095
2018-01-25 $30.52 $30.55 $30.10 $30.20 $27.44 3,777,546
2018-01-24 $30.55 $30.56 $30.26 $30.42 $27.64 1,890,667
2018-01-23 $30.15 $30.35 $30.01 $30.33 $27.56 2,904,528
2018-01-22 $30.19 $30.28 $30.14 $30.26 $27.50 1,801,847
2018-01-19 $30.25 $30.29 $30.13 $30.14 $27.39 1,572,619
2018-01-18 $30.21 $30.31 $30.13 $30.23 $27.47 4,103,228
2018-01-17 $30.28 $30.42 $30.03 $30.30 $27.53 5,869,239
2018-01-16 $30.40 $30.42 $30.14 $30.23 $27.47 6,620,571
2018-01-12 $30.11 $30.16 $29.97 $30.11 $27.36 1,762,773
2018-01-11 $29.87 $30.02 $29.85 $30.01 $27.27 1,654,404
2018-01-10 $30.09 $30.19 $29.78 $29.86 $27.14 4,996,857
2018-01-09 $30.30 $30.30 $30.15 $30.16 $27.41 2,465,101
2018-01-08 $30.32 $30.38 $30.23 $30.24 $27.48 2,498,434
2018-01-05 $30.43 $30.60 $30.33 $30.34 $27.57 1,546,926
2018-01-04 $30.15 $30.28 $30.05 $30.23 $27.47 1,542,823
2018-01-03 $29.95 $30.07 $29.90 $30.02 $27.28 2,781,480
2018-01-02 $29.85 $29.95 $29.64 $29.91 $27.18 2,506,216
2017-12-29 $29.78 $29.82 $29.56 $29.64 $26.94 3,204,955
2017-12-28 $29.50 $29.63 $29.41 $29.62 $26.92 1,822,007
2017-12-27 $29.41 $29.44 $29.32 $29.38 $26.70 2,107,221
2017-12-26 $29.20 $29.31 $29.19 $29.26 $26.59 872,119
2017-12-22 $29.08 $29.18 $29.02 $29.17 $26.51 1,407,840
2017-12-21 $29.08 $29.24 $29.00 $29.15 $26.49 1,979,096
2017-12-20 $28.88 $28.94 $28.77 $28.91 $26.27 2,106,079
2017-12-19 $28.79 $28.89 $28.77 $28.79 $26.16 2,424,972
2017-12-18 $29.17 $29.35 $29.13 $29.19 $26.19 1,806,008
2017-12-15 $29.31 $29.31 $28.99 $29.00 $26.02 1,583,917
2017-12-14 $29.25 $29.36 $29.16 $29.19 $26.19 1,385,739
2017-12-13 $29.28 $29.37 $29.22 $29.28 $26.27 2,406,591
2017-12-12 $29.22 $29.23 $29.12 $29.20 $26.20 1,395,409
2017-12-11 $29.06 $29.23 $29.06 $29.16 $26.16 1,788,426
2017-12-08 $29.15 $29.17 $29.06 $29.14 $26.15 1,086,689
2017-12-07 $28.85 $29.09 $28.76 $29.04 $26.06 1,100,329
2017-12-06 $29.15 $29.22 $28.91 $28.91 $25.94 2,925,615
2017-12-05 $29.28 $29.34 $29.13 $29.13 $26.14 2,230,244
2017-12-04 $29.47 $29.52 $29.20 $29.21 $26.21 1,790,426
2017-12-01 $29.25 $29.42 $29.19 $29.37 $26.35 3,490,471
2017-11-30 $28.95 $29.05 $28.92 $28.94 $25.97 4,466,788
2017-11-29 $29.03 $29.03 $28.77 $28.86 $25.89 1,816,236
2017-11-28 $29.16 $29.17 $29.02 $29.07 $26.08 2,051,526
2017-11-27 $29.44 $29.45 $29.15 $29.16 $26.16 1,502,867
2017-11-24 $29.35 $29.45 $29.35 $29.41 $26.39 727,316
2017-11-22 $29.31 $29.41 $29.27 $29.39 $26.37 1,794,560
2017-11-21 $29.10 $29.31 $29.10 $29.18 $26.18 1,674,584
2017-11-20 $29.04 $29.09 $28.97 $29.04 $26.06 2,322,362
2017-11-17 $28.96 $29.10 $28.90 $29.05 $26.07 1,667,403
2017-11-16 $28.89 $29.07 $28.85 $29.02 $26.04 1,728,839
2017-11-15 $28.78 $28.95 $28.75 $28.90 $25.93 1,869,270
2017-11-14 $29.07 $29.16 $28.96 $29.01 $26.03 1,773,222
2017-11-13 $29.19 $29.33 $29.17 $29.20 $26.20 1,236,559
2017-11-10 $29.39 $29.44 $29.25 $29.32 $26.31 4,320,816
2017-11-09 $29.28 $29.45 $29.22 $29.41 $26.39 2,263,205
2017-11-08 $29.32 $29.39 $29.25 $29.35 $26.33 1,696,786
2017-11-07 $29.26 $29.29 $29.14 $29.27 $26.26 1,840,585
2017-11-06 $29.12 $29.35 $29.08 $29.33 $26.32 1,554,507
2017-11-03 $29.07 $29.14 $28.99 $29.11 $26.12 2,124,906
2017-11-02 $28.89 $29.00 $28.87 $28.97 $25.99 1,567,693
2017-11-01 $28.91 $28.98 $28.83 $28.89 $25.92 2,038,877
2017-10-31 $28.82 $28.91 $28.76 $28.79 $25.83 1,934,949
2017-10-30 $28.75 $28.93 $28.75 $28.92 $25.95 1,636,321
2017-10-27 $28.55 $28.83 $28.50 $28.83 $25.87 1,677,926
2017-10-26 $28.72 $28.77 $28.64 $28.65 $25.71 1,904,450
2017-10-25 $29.04 $29.06 $28.60 $28.72 $25.77 2,943,310
2017-10-24 $29.10 $29.16 $29.01 $29.04 $26.06 1,337,918
2017-10-23 $29.08 $29.13 $29.01 $29.03 $26.05 2,262,821
2017-10-20 $29.23 $29.23 $29.07 $29.10 $26.11 1,624,368
2017-10-19 $29.18 $29.38 $29.17 $29.33 $26.32 1,035,766
2017-10-18 $29.30 $29.34 $29.23 $29.28 $26.27 1,276,748
2017-10-17 $29.13 $29.20 $29.04 $29.16 $26.16 1,856,688
2017-10-16 $29.21 $29.26 $29.14 $29.17 $26.17 2,572,372
2017-10-13 $29.24 $29.30 $29.20 $29.26 $26.25 1,472,836
2017-10-12 $29.22 $29.25 $29.14 $29.18 $26.18 2,244,593
2017-10-11 $29.16 $29.29 $29.14 $29.28 $26.27 1,606,700
2017-10-10 $29.15 $29.19 $29.09 $29.11 $26.12 1,520,284
2017-10-09 $29.00 $29.05 $28.93 $28.96 $25.98 725,768
2017-10-06 $28.97 $28.97 $28.85 $28.95 $25.98 1,213,200
2017-10-05 $28.98 $29.10 $28.96 $28.99 $26.01 2,151,547
2017-10-04 $29.11 $29.16 $29.04 $29.11 $26.12 2,856,986
2017-10-03 $28.96 $29.10 $28.96 $29.08 $26.09 1,548,564
2017-10-02 $28.91 $29.04 $28.84 $28.96 $25.98 2,376,418
2017-09-29 $28.85 $29.04 $28.85 $28.94 $25.97 4,560,398
2017-09-28 $28.82 $29.01 $28.82 $28.94 $25.97 1,658,196
2017-09-27 $28.81 $28.98 $28.80 $28.83 $25.87 5,054,349
2017-09-26 $28.87 $28.88 $28.69 $28.81 $25.85 1,570,625
2017-09-25 $28.81 $28.90 $28.75 $28.84 $25.88 1,503,650
2017-09-22 $28.88 $28.95 $28.73 $28.81 $25.85 1,242,307
2017-09-21 $28.65 $28.88 $28.63 $28.83 $25.87 3,529,100
2017-09-20 $28.76 $28.95 $28.51 $28.69 $25.74 2,484,336
2017-09-19 $28.58 $28.70 $28.51 $28.64 $25.70 1,544,988
2017-09-18 $28.63 $28.68 $28.37 $28.49 $25.56 2,644,115
2017-09-15 $28.65 $28.67 $28.51 $28.59 $25.65 2,112,961
2017-09-14 $28.38 $28.61 $28.38 $28.60 $25.66 4,542,743
2017-09-13 $28.56 $28.57 $28.42 $28.49 $25.56 1,595,288
2017-09-12 $28.46 $28.56 $28.37 $28.50 $25.57 1,949,634
2017-09-11 $28.38 $28.49 $28.33 $28.48 $25.55 1,404,280
2017-09-08 $28.42 $28.42 $28.24 $28.28 $25.37 2,354,118
2017-09-07 $28.41 $28.43 $28.28 $28.38 $25.46 1,406,268
2017-09-06 $27.90 $28.41 $27.89 $28.21 $25.31 8,831,598
2017-09-05 $28.08 $28.13 $27.77 $27.89 $25.02 1,943,966
2017-09-01 $28.02 $28.17 $27.98 $28.11 $25.22 3,436,298
2017-08-31 $27.72 $27.95 $27.66 $27.87 $25.01 2,962,588
2017-08-30 $27.61 $27.61 $27.45 $27.53 $24.70 1,856,423
2017-08-29 $27.54 $27.65 $27.37 $27.65 $24.81 1,988,482
2017-08-28 $27.80 $27.80 $27.56 $27.62 $24.78 1,026,742
2017-08-25 $27.74 $27.79 $27.66 $27.72 $24.87 955,106
2017-08-24 $27.65 $27.73 $27.56 $27.64 $24.80 1,343,864
2017-08-23 $27.21 $27.63 $27.20 $27.58 $24.75 2,088,728
2017-08-22 $27.44 $27.45 $27.37 $27.40 $24.58 1,217,212
2017-08-21 $27.30 $27.33 $27.20 $27.31 $24.50 1,144,772
2017-08-18 $27.35 $27.37 $27.18 $27.27 $24.47 1,637,854
2017-08-17 $27.36 $27.44 $27.21 $27.22 $24.42 2,115,788
2017-08-16 $27.29 $27.47 $27.29 $27.41 $24.59 2,439,373
2017-08-15 $27.26 $27.28 $27.16 $27.21 $24.41 1,753,324
2017-08-14 $27.25 $27.50 $27.21 $27.30 $24.49 2,861,452
2017-08-11 $27.24 $27.29 $27.12 $27.21 $24.41 3,819,570
2017-08-10 $27.54 $27.57 $27.14 $27.17 $24.38 3,018,192
2017-08-09 $27.55 $27.64 $27.45 $27.55 $24.72 1,603,307
2017-08-08 $27.66 $27.78 $27.61 $27.70 $24.85 1,710,778
2017-08-07 $27.66 $27.75 $27.58 $27.74 $24.89 943,574
2017-08-04 $27.78 $27.85 $27.62 $27.77 $24.92 1,345,227
2017-08-03 $27.84 $27.98 $27.72 $27.77 $24.92 1,745,756
2017-08-02 $27.75 $27.96 $27.74 $27.90 $25.03 1,680,787
2017-08-01 $27.95 $28.00 $27.57 $27.83 $24.97 3,350,532
2017-07-31 $27.86 $28.02 $27.77 $27.90 $25.03 2,722,658
2017-07-28 $27.84 $27.94 $27.80 $27.90 $25.03 2,701,882
2017-07-27 $27.98 $28.02 $27.58 $27.77 $24.92 2,317,605
2017-07-26 $28.01 $28.15 $27.82 $27.98 $25.11 3,559,181
2017-07-25 $27.90 $28.12 $27.87 $27.94 $25.07 1,133,447
2017-07-24 $27.85 $27.85 $27.68 $27.82 $24.96 1,069,306
2017-07-21 $27.89 $27.90 $27.64 $27.80 $24.94 1,256,112
2017-07-20 $27.84 $27.96 $27.79 $27.86 $25.00 1,523,080
2017-07-19 $27.66 $27.84 $27.65 $27.79 $24.93 1,422,487
2017-07-18 $27.56 $27.65 $27.37 $27.54 $24.71 1,607,462
2017-07-17 $27.56 $27.64 $27.41 $27.43 $24.61 1,523,794
2017-07-14 $27.37 $27.61 $27.36 $27.55 $24.72 1,251,794
2017-07-13 $27.28 $27.36 $27.21 $27.33 $24.52 2,076,569
2017-07-12 $27.00 $27.45 $26.99 $27.29 $24.49 4,101,225
2017-07-11 $26.82 $26.90 $26.69 $26.88 $24.12 1,727,894
2017-07-10 $26.70 $26.99 $26.65 $26.90 $24.14 2,315,180
2017-07-07 $26.72 $26.77 $26.50 $26.76 $24.01 2,140,841
2017-07-06 $26.69 $26.85 $26.62 $26.65 $23.91 2,804,664
2017-07-05 $26.75 $26.93 $26.48 $26.76 $24.01 5,581,541
2017-07-03 $27.00 $27.06 $26.85 $26.94 $24.17 3,206,304
2017-06-30 $26.95 $26.95 $26.62 $26.76 $24.01 2,408,414
2017-06-29 $26.99 $26.99 $26.63 $26.79 $24.04 4,298,351
2017-06-28 $26.65 $27.00 $26.65 $26.97 $24.20 2,403,002
2017-06-27 $26.56 $26.63 $26.43 $26.54 $23.81 1,935,030
2017-06-26 $26.44 $26.60 $26.33 $26.43 $23.71 1,699,343
2017-06-23 $26.17 $26.45 $26.12 $26.36 $23.65 1,422,426
2017-06-22 $26.14 $26.40 $26.11 $26.26 $23.56 3,840,571
2017-06-21 $26.07 $26.23 $25.92 $25.98 $23.31 2,070,654
2017-06-20 $26.35 $26.35 $26.08 $26.10 $23.42 3,325,729
2017-06-19 $26.66 $26.76 $26.54 $26.63 $23.70 2,116,289
2017-06-16 $26.44 $26.56 $26.25 $26.55 $23.63 2,389,301
2017-06-15 $26.17 $26.37 $26.11 $26.32 $23.42 2,766,322
2017-06-14 $26.93 $26.93 $26.38 $26.42 $23.51 2,256,823
2017-06-13 $26.78 $26.79 $26.62 $26.75 $23.81 2,838,531
2017-06-12 $26.53 $26.75 $26.31 $26.58 $23.65 4,025,342
2017-06-09 $26.35 $26.61 $26.33 $26.51 $23.59 2,708,441
2017-06-08 $26.19 $26.31 $26.17 $26.30 $23.40 2,749,996
2017-06-07 $26.43 $26.56 $26.14 $26.18 $23.30 3,433,200
2017-06-06 $26.39 $26.49 $26.25 $26.49 $23.57 1,717,057
2017-06-05 $26.35 $26.39 $26.16 $26.35 $23.45 1,806,147
2017-06-02 $26.35 $26.41 $26.25 $26.34 $23.44 1,938,437
2017-06-01 $26.14 $26.45 $26.14 $26.35 $23.45 2,163,439
2017-05-31 $26.24 $26.31 $26.02 $26.16 $23.28 3,896,278
2017-05-30 $26.28 $26.38 $26.27 $26.29 $23.40 2,733,810
2017-05-26 $26.38 $26.41 $26.27 $26.38 $23.48 1,472,500
2017-05-25 $26.55 $26.63 $26.21 $26.31 $23.41 2,140,243
2017-05-24 $26.38 $26.44 $26.22 $26.41 $23.50 1,442,135
2017-05-23 $26.45 $26.56 $26.36 $26.39 $23.48 2,684,731
2017-05-22 $26.28 $26.55 $26.28 $26.43 $23.52 2,211,123
2017-05-19 $26.00 $26.33 $25.96 $26.28 $23.39 2,896,213
2017-05-18 $25.75 $25.97 $25.58 $25.81 $22.97 3,900,374
2017-05-17 $26.13 $26.23 $25.76 $25.80 $22.96 5,423,286
2017-05-16 $26.51 $26.60 $26.33 $26.34 $23.44 1,938,855
2017-05-15 $26.35 $26.48 $26.34 $26.37 $23.47 1,585,511
2017-05-12 $26.14 $26.22 $26.00 $26.11 $23.24 2,348,789
2017-05-11 $26.20 $26.25 $26.08 $26.15 $23.27 2,533,382
2017-05-10 $26.20 $26.39 $26.15 $26.37 $23.47 1,849,964
2017-05-09 $26.27 $26.34 $26.02 $26.13 $23.25 3,351,125
2017-05-08 $26.33 $26.36 $26.20 $26.32 $23.42 2,825,808
2017-05-05 $25.85 $26.32 $25.84 $26.29 $23.40 3,069,930
2017-05-04 $26.01 $26.10 $25.76 $25.81 $22.97 8,855,763
2017-05-03 $26.14 $26.27 $26.08 $26.13 $23.25 4,991,442
2017-05-02 $26.20 $26.29 $26.13 $26.22 $23.33 2,276,184
2017-05-01 $26.28 $26.39 $26.22 $26.22 $23.33 1,441,672
2017-04-28 $26.18 $26.34 $26.11 $26.26 $23.37 1,927,417
2017-04-27 $26.49 $26.54 $25.98 $26.21 $23.32 4,273,416
2017-04-26 $26.72 $26.84 $26.48 $26.49 $23.57 3,431,125
2017-04-25 $26.71 $26.81 $26.66 $26.78 $23.83 1,825,524
2017-04-24 $26.99 $26.99 $26.79 $26.81 $23.86 1,664,588
2017-04-21 $26.53 $26.63 $26.49 $26.57 $23.64 1,269,815
2017-04-20 $26.46 $26.72 $26.46 $26.65 $23.72 2,545,564
2017-04-19 $26.74 $26.82 $26.44 $26.49 $23.57 1,760,925
2017-04-18 $26.87 $26.92 $26.64 $26.80 $23.85 2,780,158
2017-04-17 $26.82 $27.12 $26.82 $27.03 $24.05 2,183,869
2017-04-13 $27.08 $27.09 $26.69 $26.69 $23.75 3,368,968
2017-04-12 $27.06 $27.17 $26.96 $27.05 $24.07 2,565,767
2017-04-11 $27.12 $27.13 $26.83 $27.07 $24.09 2,543,444
2017-04-10 $26.86 $27.17 $26.86 $27.10 $24.12 1,386,783
2017-04-07 $27.00 $27.03 $26.84 $26.87 $23.91 1,729,731
2017-04-06 $26.87 $26.99 $26.81 $26.91 $23.95 1,699,685
2017-04-05 $26.96 $27.09 $26.76 $26.77 $23.82 2,665,830
2017-04-04 $26.63 $26.90 $26.61 $26.88 $23.92 2,688,069
2017-04-03 $26.84 $26.91 $26.50 $26.78 $23.83 3,569,407
2017-03-31 $26.94 $27.01 $26.85 $26.88 $23.92 1,948,403
2017-03-30 $27.08 $27.13 $26.87 $26.88 $23.92 3,393,206
2017-03-29 $26.80 $27.04 $26.74 $27.04 $24.06 1,678,651
2017-03-28 $26.63 $26.91 $26.63 $26.83 $23.88 1,840,228
2017-03-27 $26.48 $26.67 $26.32 $26.62 $23.69 1,880,948
2017-03-24 $26.56 $26.66 $26.49 $26.53 $23.61 3,050,956
2017-03-23 $26.43 $26.71 $26.42 $26.57 $23.64 6,234,107
2017-03-22 $26.22 $26.49 $26.13 $26.47 $23.56 2,632,585
2017-03-21 $26.76 $26.90 $26.31 $26.31 $23.41 8,127,691
2017-03-20 $26.70 $26.74 $26.51 $26.60 $23.67 1,620,586
2017-03-17 $26.97 $27.03 $26.71 $26.71 $23.77 2,568,746
2017-03-16 $26.90 $27.05 $26.85 $26.87 $23.91 2,043,381
2017-03-15 $26.42 $26.85 $26.39 $26.85 $23.89 3,751,589
2017-03-14 $26.44 $26.49 $26.28 $26.32 $23.42 2,484,816
2017-03-13 $26.52 $26.69 $26.51 $26.66 $23.72 1,786,290
2017-03-10 $26.65 $26.73 $26.39 $26.53 $23.61 2,187,681
2017-03-09 $26.51 $26.66 $26.37 $26.50 $23.58 2,351,440
2017-03-08 $26.83 $26.87 $26.50 $26.50 $23.58 3,486,606
2017-03-07 $26.88 $26.90 $26.77 $26.83 $23.88 2,748,675
2017-03-06 $26.77 $26.89 $26.65 $26.88 $23.92 2,001,493
2017-03-03 $26.66 $26.88 $26.64 $26.84 $23.89 1,515,413
2017-03-02 $26.81 $26.86 $26.68 $26.68 $23.74 2,317,333
2017-03-01 $26.80 $26.93 $26.70 $26.88 $23.92 12,775,859
2017-02-28 $26.95 $27.07 $26.67 $26.69 $23.75 6,027,164
2017-02-27 $27.21 $27.26 $27.06 $27.17 $24.18 3,543,554
2017-02-24 $27.53 $27.54 $27.19 $27.22 $24.22 3,111,473
2017-02-23 $27.87 $27.90 $27.59 $27.60 $24.56 5,880,380
2017-02-22 $27.71 $27.74 $27.59 $27.68 $24.63 1,288,073
2017-02-21 $27.78 $27.87 $27.73 $27.83 $24.77 1,136,268
2017-02-17 $27.76 $27.80 $27.70 $27.78 $24.72 965,910
2017-02-16 $27.90 $27.92 $27.83 $27.84 $24.78 1,731,259
2017-02-15 $27.69 $27.84 $27.67 $27.83 $24.77 1,190,439
2017-02-14 $27.75 $27.81 $27.56 $27.77 $24.71 1,507,165
2017-02-13 $27.64 $27.72 $27.59 $27.68 $24.63 1,072,940
2017-02-10 $27.44 $27.64 $27.42 $27.59 $24.55 3,185,998
2017-02-09 $27.29 $27.35 $27.23 $27.29 $24.29 1,436,028
2017-02-08 $26.98 $27.12 $26.84 $27.10 $24.12 1,173,871
2017-02-07 $26.95 $27.05 $26.92 $27.00 $24.03 2,189,605
2017-02-06 $27.15 $27.19 $26.99 $27.08 $24.10 1,364,670
2017-02-03 $27.25 $27.40 $27.15 $27.27 $24.27 9,923,505
2017-02-02 $27.18 $27.27 $27.10 $27.17 $24.18 1,630,324
2017-02-01 $27.09 $27.18 $26.91 $27.10 $24.12 1,992,213
2017-01-31 $27.16 $27.27 $27.00 $27.18 $24.19 1,562,987
2017-01-30 $27.23 $27.23 $26.94 $27.01 $24.04 1,617,665
2017-01-27 $27.46 $27.49 $27.22 $27.26 $24.26 1,292,669
2017-01-26 $27.52 $27.52 $27.36 $27.47 $24.45 2,085,332
2017-01-25 $27.40 $27.59 $27.40 $27.54 $24.51 1,459,999
2017-01-24 $26.89 $27.35 $26.89 $27.30 $24.29 2,296,565
2017-01-23 $26.82 $26.88 $26.63 $26.82 $23.87 7,393,536
2017-01-20 $26.62 $26.87 $26.62 $26.83 $23.88 1,966,076
2017-01-19 $26.73 $26.73 $26.53 $26.62 $23.69 3,273,404
2017-01-18 $27.13 $27.13 $26.64 $26.71 $23.77 1,951,870
2017-01-17 $27.29 $27.32 $27.14 $27.16 $24.17 1,571,367
2017-01-13 $26.96 $27.17 $26.93 $27.13 $24.14 1,242,195
2017-01-12 $27.11 $27.22 $26.85 $27.00 $24.03 2,303,353
2017-01-11 $26.68 $27.02 $26.67 $26.99 $24.02 3,590,459
2017-01-10 $26.72 $26.87 $26.72 $26.74 $23.80 1,137,573
2017-01-09 $26.82 $26.82 $26.61 $26.70 $23.76 911,727
2017-01-06 $27.00 $27.01 $26.81 $26.89 $23.93 868,756
2017-01-05 $26.84 $27.09 $26.79 $26.94 $23.97 3,203,301
2017-01-04 $26.56 $26.79 $26.53 $26.74 $23.80 1,763,192
2017-01-03 $26.18 $26.43 $26.18 $26.30 $23.40 3,723,412
2016-12-30 $26.28 $26.40 $26.08 $26.15 $23.27 5,172,428
2016-12-29 $25.95 $26.27 $25.95 $26.17 $23.29 4,239,813
2016-12-28 $26.09 $26.15 $25.98 $26.02 $23.16 4,060,927
2016-12-27 $26.15 $26.17 $26.03 $26.07 $23.20 3,307,220
2016-12-23 $26.05 $26.16 $26.05 $26.07 $23.20 1,083,528
2016-12-22 $26.16 $26.23 $26.10 $26.21 $23.32 1,241,338
2016-12-21 $26.39 $26.39 $26.24 $26.30 $23.40 2,061,865
2016-12-20 $26.51 $26.65 $26.51 $26.58 $23.42 2,458,581
2016-12-19 $26.55 $26.57 $26.44 $26.44 $23.30 1,262,955
2016-12-16 $26.53 $26.65 $26.52 $26.59 $23.43 2,466,223
2016-12-15 $26.33 $26.58 $26.28 $26.53 $23.38 4,020,853
2016-12-14 $27.14 $27.17 $26.54 $26.58 $23.42 3,497,191
2016-12-13 $27.05 $27.27 $27.05 $27.17 $23.94 3,101,231
2016-12-12 $27.06 $27.14 $26.97 $27.00 $23.79 2,067,690
2016-12-09 $26.94 $27.00 $26.91 $26.94 $23.74 2,266,632
2016-12-08 $26.70 $26.88 $26.68 $26.86 $23.67 1,263,373
2016-12-07 $26.42 $26.69 $26.37 $26.65 $23.48 1,752,247
2016-12-06 $26.30 $26.38 $26.25 $26.36 $23.23 7,082,332
2016-12-05 $26.37 $26.45 $26.29 $26.32 $23.19 1,305,367
2016-12-02 $26.23 $26.31 $26.13 $26.23 $23.11 2,553,590
2016-12-01 $26.26 $26.33 $26.09 $26.11 $23.01 3,818,631
2016-11-30 $26.05 $26.21 $25.98 $26.01 $22.92 12,249,285
2016-11-29 $25.78 $25.93 $25.71 $25.85 $22.78 2,133,613
2016-11-28 $26.06 $26.07 $25.88 $25.90 $22.82 1,796,322
2016-11-25 $25.85 $25.94 $25.85 $25.88 $22.80 1,018,904
2016-11-23 $25.77 $26.01 $25.77 $25.93 $22.85 1,507,222
2016-11-22 $26.10 $26.11 $25.88 $25.98 $22.89 1,884,096
2016-11-21 $25.74 $25.99 $25.74 $25.98 $22.89 1,660,462
2016-11-18 $25.43 $25.49 $25.34 $25.46 $22.43 2,663,774
2016-11-17 $25.43 $25.58 $25.39 $25.42 $22.40 1,965,436
2016-11-16 $25.28 $25.38 $25.20 $25.32 $22.31 2,007,585
2016-11-15 $25.04 $25.37 $24.99 $25.37 $22.35 1,683,672
2016-11-14 $24.90 $24.92 $24.75 $24.89 $21.93 3,406,700
2016-11-11 $25.20 $25.21 $24.74 $24.85 $21.90 2,745,203
2016-11-10 $25.32 $25.49 $25.21 $25.30 $22.29 3,434,359
2016-11-09 $25.08 $25.49 $25.06 $25.45 $22.42 9,952,978
2016-11-08 $25.19 $25.46 $25.17 $25.41 $22.39 1,408,530
2016-11-07 $25.15 $25.28 $25.12 $25.25 $22.25 1,287,591
2016-11-04 $24.94 $25.03 $24.81 $24.93 $21.97 1,326,577
2016-11-03 $25.15 $25.22 $25.02 $25.07 $22.09 1,846,572
2016-11-02 $25.33 $25.36 $25.07 $25.10 $22.12 3,600,846
2016-11-01 $25.50 $25.56 $25.24 $25.38 $22.36 2,249,538
2016-10-31 $25.36 $25.49 $25.32 $25.35 $22.34 1,478,745
2016-10-28 $25.49 $25.63 $25.37 $25.45 $22.42 1,955,672
2016-10-27 $25.64 $25.64 $25.45 $25.51 $22.48 1,163,737
2016-10-26 $25.41 $25.59 $25.39 $25.47 $22.44 1,902,928
2016-10-25 $25.64 $25.70 $25.53 $25.56 $22.52 1,681,476
2016-10-24 $25.67 $25.72 $25.49 $25.58 $22.54 1,152,854
2016-10-21 $25.53 $25.71 $25.44 $25.70 $22.64 1,132,170
2016-10-20 $25.77 $25.84 $25.65 $25.74 $22.68 1,640,076
2016-10-19 $25.90 $26.10 $25.80 $25.92 $22.84 2,956,328
2016-10-18 $25.76 $25.81 $25.61 $25.74 $22.68 1,318,470
2016-10-17 $25.42 $25.53 $25.40 $25.49 $22.46 1,712,239
2016-10-14 $25.56 $25.69 $25.41 $25.42 $22.40 1,473,234
2016-10-13 $25.18 $25.49 $25.01 $25.38 $22.36 2,770,572
2016-10-12 $25.21 $25.37 $25.11 $25.27 $22.27 1,369,855
2016-10-11 $25.36 $25.36 $25.15 $25.22 $22.22 2,380,056
2016-10-10 $25.36 $25.58 $25.30 $25.41 $22.39 1,825,711
2016-10-07 $25.41 $25.42 $24.99 $25.14 $22.15 1,295,879
2016-10-06 $25.37 $25.45 $25.26 $25.35 $22.34 1,144,496
2016-10-05 $25.36 $25.52 $25.33 $25.45 $22.42 1,900,505
2016-10-04 $25.48 $25.56 $25.10 $25.23 $22.23 2,768,715
2016-10-03 $25.68 $25.69 $25.48 $25.64 $22.59 3,227,900
2016-09-30 $25.83 $25.86 $25.64 $25.69 $22.64 1,578,868
2016-09-29 $25.75 $25.86 $25.49 $25.61 $22.57 1,957,534
2016-09-28 $25.20 $25.70 $25.10 $25.68 $22.63 1,954,427
2016-09-27 $25.04 $25.21 $24.94 $25.18 $22.19 902,126
2016-09-26 $25.38 $25.40 $25.16 $25.20 $22.20 1,172,958
2016-09-23 $25.58 $25.64 $25.37 $25.43 $22.41 1,044,089
2016-09-22 $25.89 $25.98 $25.75 $25.77 $22.71 1,485,826
2016-09-21 $25.18 $25.56 $25.18 $25.54 $22.50 2,256,157
2016-09-20 $25.03 $25.13 $24.99 $25.02 $22.05 1,243,167
2016-09-19 $25.16 $25.20 $24.97 $25.00 $22.03 1,329,872
2016-09-16 $24.91 $24.97 $24.80 $24.91 $21.95 1,161,636
2016-09-15 $24.77 $25.20 $24.77 $25.09 $22.11 2,330,832
2016-09-14 $24.72 $25.02 $24.71 $24.75 $21.81 2,814,922
2016-09-13 $25.09 $25.11 $24.70 $24.77 $21.82 2,877,722
2016-09-12 $25.09 $25.50 $25.05 $25.44 $22.42 4,025,624
2016-09-09 $25.67 $25.72 $25.27 $25.35 $22.34 1,966,676
2016-09-08 $26.00 $26.14 $25.89 $26.02 $22.93 1,850,024
2016-09-07 $26.20 $26.21 $25.95 $26.07 $22.97 1,897,519
2016-09-06 $26.08 $26.20 $25.98 $26.17 $23.06 2,864,880
2016-09-02 $25.74 $25.95 $25.74 $25.86 $22.79 1,874,610
2016-09-01 $25.25 $25.53 $25.25 $25.49 $22.46 2,793,351
2016-08-31 $25.41 $25.46 $25.20 $25.31 $22.30 2,319,499
2016-08-30 $25.61 $25.77 $25.50 $25.53 $22.49 2,038,710
2016-08-29 $25.53 $25.72 $25.49 $25.65 $22.60 958,926
2016-08-26 $25.85 $26.08 $25.53 $25.60 $22.56 2,275,485
2016-08-25 $25.70 $25.76 $25.62 $25.69 $22.64 823,874
2016-08-24 $25.86 $25.95 $25.68 $25.73 $22.67 1,066,218
2016-08-23 $25.91 $26.07 $25.91 $25.94 $22.86 897,872
2016-08-22 $25.71 $25.82 $25.60 $25.79 $22.72 932,723
2016-08-19 $25.84 $25.89 $25.71 $25.87 $22.79 967,840
2016-08-18 $25.95 $26.07 $25.94 $26.04 $22.94 977,875
2016-08-17 $25.81 $25.93 $25.68 $25.86 $22.79 1,750,645
2016-08-16 $25.95 $25.96 $25.79 $25.89 $22.81 1,210,614
2016-08-15 $25.85 $25.93 $25.82 $25.86 $22.79 1,265,792
2016-08-12 $25.88 $25.88 $25.66 $25.73 $22.67 1,516,193
2016-08-11 $25.69 $25.87 $25.65 $25.82 $22.75 3,666,850
2016-08-10 $25.69 $25.73 $25.51 $25.53 $22.49 1,150,648
2016-08-09 $25.38 $25.57 $25.38 $25.48 $22.45 6,738,409
2016-08-08 $25.19 $25.39 $25.15 $25.33 $22.32 5,489,843
2016-08-05 $24.97 $25.11 $24.94 $25.11 $22.12 1,118,782
2016-08-04 $25.03 $25.19 $24.99 $25.13 $22.14 1,795,776
2016-08-03 $24.86 $25.10 $24.83 $25.10 $22.12 1,360,714
2016-08-02 $25.10 $25.17 $24.79 $24.90 $21.94 1,849,388
2016-08-01 $25.12 $25.16 $24.90 $24.93 $21.97 1,565,258
2016-07-29 $25.04 $25.31 $24.98 $25.24 $22.24 809,445
2016-07-28 $24.97 $25.06 $24.87 $24.98 $22.01 1,055,695
2016-07-27 $25.00 $25.11 $24.71 $24.95 $21.98 1,193,545
2016-07-26 $24.81 $24.97 $24.81 $24.96 $21.99 1,256,117
2016-07-25 $24.92 $24.97 $24.75 $24.79 $21.84 864,377
2016-07-22 $25.20 $25.20 $24.98 $25.11 $22.12 1,574,012
2016-07-21 $25.20 $25.33 $25.13 $25.14 $22.15 1,180,757
2016-07-20 $25.06 $25.28 $25.03 $25.20 $22.20 780,238
2016-07-19 $25.20 $25.23 $25.12 $25.20 $22.20 709,206
2016-07-18 $25.23 $25.39 $25.14 $25.38 $22.36 920,732
2016-07-15 $25.43 $25.44 $25.22 $25.28 $22.27 2,100,891
2016-07-14 $25.40 $25.50 $25.28 $25.41 $22.39 853,064
2016-07-13 $25.11 $25.28 $25.01 $25.15 $22.16 1,532,941
2016-07-12 $24.95 $25.14 $24.94 $25.07 $22.09 2,533,569
2016-07-11 $24.63 $24.79 $24.63 $24.66 $21.73 1,666,437
2016-07-08 $24.58 $24.76 $24.58 $24.64 $21.71 1,303,367
2016-07-07 $24.86 $24.95 $24.39 $24.49 $21.58 2,889,724
2016-07-06 $24.54 $24.74 $24.31 $24.73 $21.79 2,658,628
2016-07-05 $24.77 $24.83 $24.57 $24.58 $21.66 3,189,317
2016-07-01 $24.63 $24.84 $24.58 $24.83 $21.88 2,061,205
2016-06-30 $24.49 $24.56 $24.25 $24.51 $21.60 6,703,375
2016-06-29 $24.19 $24.42 $24.16 $24.37 $21.47 3,076,831
2016-06-28 $23.92 $24.00 $23.78 $23.98 $21.13 2,101,980
2016-06-27 $23.91 $23.93 $23.44 $23.62 $20.81 2,408,098
2016-06-24 $24.01 $24.48 $23.84 $24.14 $21.27 3,755,938
2016-06-23 $24.99 $25.13 $24.95 $25.05 $22.07 2,659,826
2016-06-22 $24.81 $24.87 $24.63 $24.65 $21.72 2,488,042
2016-06-21 $24.92 $25.02 $24.77 $24.94 $21.80 1,258,101
2016-06-20 $24.99 $25.06 $24.87 $24.92 $21.78 3,099,587
2016-06-17 $24.58 $24.74 $24.52 $24.58 $21.49 1,784,670
2016-06-16 $24.25 $24.42 $23.98 $24.38 $21.31 2,110,706
2016-06-15 $24.50 $24.70 $24.46 $24.50 $21.42 2,819,078
2016-06-14 $24.77 $24.89 $24.52 $24.58 $21.49 2,463,604
2016-06-13 $24.85 $25.10 $24.85 $24.90 $21.77 2,107,636
2016-06-10 $25.34 $25.40 $24.96 $25.05 $21.90 1,783,304
2016-06-09 $25.45 $25.54 $25.36 $25.48 $22.27 2,159,607
2016-06-08 $25.95 $26.01 $25.62 $25.67 $22.44 1,606,283
2016-06-07 $25.48 $25.69 $25.43 $25.65 $22.42 2,947,154
2016-06-06 $25.15 $25.44 $25.15 $25.39 $22.20 1,859,862
2016-06-03 $24.90 $25.12 $24.85 $25.05 $21.90 2,879,187
2016-06-02 $24.38 $24.66 $24.36 $24.61 $21.51 1,122,890
2016-06-01 $24.38 $24.58 $24.27 $24.54 $21.45 2,820,292
2016-05-31 $24.67 $24.82 $24.44 $24.48 $21.40 8,511,298
2016-05-27 $24.62 $24.79 $24.57 $24.73 $21.62 2,065,678
2016-05-26 $24.93 $24.97 $24.66 $24.73 $21.62 2,514,542
2016-05-25 $24.30 $24.67 $24.29 $24.61 $21.51 2,775,563
2016-05-24 $24.13 $24.42 $24.12 $24.16 $21.12 2,592,707
2016-05-23 $24.11 $24.25 $23.95 $24.12 $21.08 1,590,373
2016-05-20 $24.11 $24.25 $24.05 $24.16 $21.12 3,126,699
2016-05-19 $23.87 $24.02 $23.69 $24.02 $21.00 3,979,797
2016-05-18 $24.33 $24.58 $24.11 $24.20 $21.15 6,984,914
2016-05-17 $24.41 $24.70 $24.36 $24.55 $21.46 4,720,513
2016-05-16 $24.35 $24.57 $24.34 $24.50 $21.42 2,122,624
2016-05-13 $24.23 $24.37 $24.10 $24.14 $21.10 2,933,428
2016-05-12 $24.59 $24.68 $24.17 $24.41 $21.34 3,200,474
2016-05-11 $24.34 $24.48 $24.18 $24.34 $21.28 2,790,405
2016-05-10 $23.88 $24.29 $23.88 $24.24 $21.19 4,661,431
2016-05-09 $23.95 $23.98 $23.69 $23.80 $20.81 2,540,521
2016-05-06 $23.99 $24.29 $23.95 $24.18 $21.14 3,159,513
2016-05-05 $24.42 $24.46 $24.04 $24.15 $21.11 3,311,698
2016-05-04 $24.37 $24.46 $24.02 $24.16 $21.12 2,801,686
2016-05-03 $24.87 $24.93 $24.50 $24.63 $21.53 3,949,994
2016-05-02 $25.52 $25.52 $25.15 $25.25 $22.07 2,721,197
2016-04-29 $25.33 $25.52 $25.26 $25.40 $22.20 2,890,435
2016-04-28 $25.17 $25.51 $25.01 $25.26 $22.08 2,721,051
2016-04-27 $25.12 $25.25 $24.92 $25.18 $22.01 1,894,538
2016-04-26 $24.99 $25.13 $24.93 $25.06 $21.91 2,326,563
2016-04-25 $25.02 $25.02 $24.82 $24.89 $21.76 4,581,674
2016-04-22 $25.01 $25.24 $24.94 $25.06 $21.91 1,845,848
2016-04-21 $25.14 $25.17 $24.84 $24.93 $21.79 2,105,250
2016-04-20 $24.93 $25.30 $24.91 $25.12 $21.96 2,095,587
2016-04-19 $24.75 $25.01 $24.70 $24.98 $21.84 2,243,597
2016-04-18 $24.00 $24.48 $23.93 $24.45 $21.37 2,762,375
2016-04-15 $24.23 $24.30 $24.10 $24.24 $21.19 1,363,357
2016-04-14 $24.44 $24.44 $24.23 $24.32 $21.26 1,961,507
2016-04-13 $24.34 $24.48 $24.24 $24.38 $21.31 2,358,783
2016-04-12 $23.82 $24.38 $23.78 $24.28 $21.22 2,755,247
2016-04-11 $23.68 $23.90 $23.68 $23.72 $20.74 1,031,518
2016-04-08 $23.41 $23.62 $23.17 $23.50 $20.54 2,828,736
2016-04-07 $23.11 $23.16 $22.89 $23.02 $20.12 2,297,349
2016-04-06 $23.08 $23.29 $22.93 $23.28 $20.35 4,200,220
2016-04-05 $22.98 $23.12 $22.92 $23.08 $20.18 830,972
2016-04-04 $23.57 $23.62 $23.25 $23.32 $20.39 1,617,888
2016-04-01 $23.37 $23.61 $23.21 $23.61 $20.64 2,949,608
2016-03-31 $23.87 $24.04 $23.71 $23.71 $20.73 1,627,831
2016-03-30 $23.73 $24.00 $23.71 $23.80 $20.81 1,548,437
2016-03-29 $23.10 $23.54 $22.99 $23.47 $20.52 1,573,333
2016-03-28 $23.13 $23.26 $22.98 $23.23 $20.31 1,860,184
2016-03-24 $22.91 $23.09 $22.79 $23.09 $20.18 1,137,038
2016-03-23 $23.53 $23.54 $23.14 $23.20 $20.28 3,000,365
2016-03-22 $23.58 $23.78 $23.57 $23.70 $20.72 1,245,156
2016-03-21 $23.63 $23.77 $23.55 $23.71 $20.73 2,349,360
2016-03-18 $24.03 $24.05 $23.66 $23.71 $20.73 4,818,695
2016-03-17 $23.78 $24.08 $23.65 $23.95 $20.94 3,266,381
2016-03-16 $22.99 $23.55 $22.98 $23.49 $20.53 2,148,158
2016-03-15 $22.97 $22.99 $22.73 $22.99 $20.10 2,628,948
2016-03-14 $23.30 $23.36 $23.11 $23.27 $20.34 2,826,500
2016-03-11 $23.28 $23.44 $23.21 $23.39 $20.45 2,543,880
2016-03-10 $23.12 $23.25 $22.70 $22.92 $20.04 6,626,919
2016-03-09 $22.80 $23.21 $22.80 $23.10 $20.19 4,000,535
2016-03-08 $22.85 $22.90 $22.59 $22.68 $19.83 1,800,687
2016-03-07 $22.54 $23.14 $22.54 $23.04 $20.14 3,732,229
2016-03-04 $22.44 $22.73 $22.43 $22.62 $19.77 2,072,458
2016-03-03 $22.13 $22.47 $22.09 $22.39 $19.57 3,450,197
2016-03-02 $22.02 $22.15 $21.77 $22.15 $19.36 3,290,691
2016-03-01 $21.89 $22.15 $21.83 $22.11 $19.33 2,570,797
2016-02-29 $21.69 $21.83 $21.58 $21.63 $18.91 2,672,293
2016-02-26 $21.70 $21.83 $21.58 $21.63 $18.91 2,672,620
2016-02-25 $21.32 $21.53 $21.20 $21.49 $18.79 1,540,974
2016-02-24 $20.89 $21.28 $20.59 $21.23 $18.56 2,010,530
2016-02-23 $21.35 $21.55 $21.12 $21.18 $18.51 2,198,570
2016-02-22 $21.63 $21.75 $21.43 $21.45 $18.75 4,572,443
2016-02-19 $21.20 $21.32 $21.04 $21.30 $18.62 1,609,045
2016-02-18 $21.67 $21.67 $21.38 $21.54 $18.83 1,960,199
2016-02-17 $21.00 $21.55 $20.97 $21.55 $18.84 5,485,244
2016-02-16 $20.67 $20.74 $20.33 $20.72 $18.11 4,853,683
2016-02-12 $19.99 $20.43 $19.96 $20.41 $17.84 2,126,381
2016-02-11 $19.65 $19.83 $19.48 $19.80 $17.31 3,533,204
2016-02-10 $20.24 $20.48 $19.96 $19.99 $17.47 3,642,187
2016-02-09 $20.40 $20.58 $20.02 $20.20 $17.66 3,259,733
2016-02-08 $20.78 $20.78 $20.45 $20.58 $17.99 2,386,569
2016-02-05 $21.14 $21.19 $20.91 $20.98 $18.34 6,392,154
2016-02-04 $21.00 $21.46 $21.00 $21.26 $18.58 4,499,739
2016-02-03 $20.69 $20.94 $20.21 $20.90 $18.27 3,138,903
2016-02-02 $20.36 $20.39 $20.17 $20.30 $17.75 1,977,058
2016-02-01 $20.80 $20.89 $20.49 $20.81 $18.19 3,683,806
2016-01-29 $20.74 $20.91 $20.51 $20.91 $18.28 3,694,069
2016-01-28 $20.45 $20.59 $20.20 $20.54 $17.96 3,010,443
2016-01-27 $19.98 $20.43 $19.83 $20.06 $17.54 3,959,496
2016-01-26 $19.72 $20.15 $19.67 $20.03 $17.51 4,163,646
2016-01-25 $19.83 $19.91 $19.44 $19.48 $17.03 3,105,484
2016-01-22 $19.80 $20.06 $19.79 $20.01 $17.49 3,776,247
2016-01-21 $18.75 $19.35 $18.66 $19.25 $16.83 5,820,682
2016-01-20 $18.50 $18.84 $18.07 $18.65 $16.30 5,412,920
2016-01-19 $19.11 $19.11 $18.68 $18.89 $16.51 3,869,285
2016-01-15 $19.02 $19.21 $18.79 $18.97 $16.58 2,587,070
2016-01-14 $19.34 $19.73 $19.16 $19.63 $17.16 3,559,401
2016-01-13 $19.99 $20.11 $19.27 $19.38 $16.94 3,448,790
2016-01-12 $19.91 $20.04 $19.49 $19.82 $17.33 3,142,975
2016-01-11 $20.18 $20.22 $19.58 $19.78 $17.29 2,917,461
2016-01-08 $20.27 $20.30 $20.02 $20.05 $17.53 1,790,358
2016-01-07 $20.24 $20.43 $20.13 $20.14 $17.61 1,983,415
2016-01-06 $20.69 $20.85 $20.56 $20.63 $18.03 1,403,568
2016-01-05 $21.19 $21.24 $20.91 $21.09 $18.44 2,852,386
2016-01-04 $21.16 $21.24 $20.86 $21.19 $18.52 1,942,345
2015-12-31 $21.52 $21.60 $21.42 $21.50 $18.79 2,122,163
2015-12-30 $21.86 $21.87 $21.59 $21.66 $18.93 1,791,725
2015-12-29 $21.87 $21.97 $21.79 $21.90 $19.14 2,197,421
2015-12-28 $21.79 $21.79 $21.60 $21.65 $18.93 1,843,063
2015-12-24 $21.98 $22.06 $21.95 $21.98 $19.21 1,000,623
2015-12-23 $21.71 $21.96 $21.66 $21.92 $19.16 2,137,057
2015-12-22 $21.35 $21.50 $21.21 $21.45 $18.75 2,121,421
2015-12-21 $21.53 $21.58 $21.23 $21.33 $18.65 2,767,680
2015-12-18 $21.50 $21.76 $21.50 $21.63 $18.65 3,695,621
2015-12-17 $21.99 $22.05 $21.55 $21.63 $18.65 2,437,774
2015-12-16 $21.88 $22.18 $21.80 $22.13 $19.09 2,796,793
2015-12-15 $21.65 $21.92 $21.63 $21.83 $18.83 2,309,621
2015-12-14 $21.53 $21.65 $21.25 $21.43 $18.48 4,649,520
2015-12-11 $21.84 $21.87 $21.52 $21.57 $18.60 4,139,774
2015-12-10 $21.98 $22.32 $21.97 $22.08 $19.04 2,654,804
2015-12-09 $21.98 $22.49 $21.88 $22.08 $19.04 4,387,504
2015-12-08 $21.97 $22.18 $21.85 $21.97 $18.95 2,726,224
2015-12-07 $22.78 $22.80 $22.24 $22.31 $19.24 1,553,392
2015-12-04 $23.01 $23.11 $22.90 $23.10 $19.92 1,999,017
2015-12-03 $23.45 $23.45 $22.99 $23.06 $19.89 2,208,607
2015-12-02 $23.50 $23.66 $23.24 $23.28 $20.08 1,534,837
2015-12-01 $23.32 $23.62 $23.31 $23.60 $20.35 1,647,689
2015-11-30 $23.08 $23.35 $23.08 $23.27 $20.07 1,439,830
2015-11-27 $23.10 $23.20 $23.05 $23.11 $19.93 889,158
2015-11-25 $23.22 $23.38 $23.14 $23.24 $20.04 1,233,818
2015-11-24 $23.10 $23.39 $23.08 $23.27 $20.07 1,953,625
2015-11-23 $23.16 $23.38 $23.06 $23.07 $19.90 1,806,338
2015-11-20 $23.47 $23.50 $23.21 $23.24 $20.04 1,719,604
2015-11-19 $23.31 $23.42 $23.27 $23.41 $20.19 971,461
2015-11-18 $23.06 $23.25 $23.03 $23.23 $20.03 2,108,261
2015-11-17 $23.05 $23.20 $22.93 $23.01 $19.84 2,527,098
2015-11-16 $22.53 $23.03 $22.53 $23.03 $19.86 2,318,455
2015-11-13 $22.66 $22.73 $22.50 $22.58 $19.47 6,048,161
2015-11-12 $22.93 $23.00 $22.76 $22.78 $19.65 1,817,215
2015-11-11 $23.38 $23.43 $23.14 $23.21 $20.02 1,230,140
2015-11-10 $23.29 $23.36 $23.16 $23.32 $20.11 1,294,785
2015-11-09 $23.56 $23.57 $23.24 $23.41 $20.19 1,724,164
2015-11-06 $23.61 $23.67 $23.36 $23.52 $20.28 1,801,846
2015-11-05 $23.90 $23.98 $23.68 $23.75 $20.48 1,690,494
2015-11-04 $24.23 $24.30 $23.90 $23.98 $20.68 1,457,201
2015-11-03 $23.92 $24.31 $23.87 $24.28 $20.94 3,155,966
2015-11-02 $23.75 $24.01 $23.75 $23.97 $20.67 904,845
2015-10-30 $24.13 $24.18 $23.80 $23.80 $20.53 3,149,805
2015-10-29 $24.20 $24.40 $24.15 $24.21 $20.88 1,035,426
2015-10-28 $23.98 $24.45 $23.97 $24.29 $20.95 1,745,727
2015-10-27 $23.97 $24.05 $23.78 $23.87 $20.59 1,817,050
2015-10-26 $24.46 $24.48 $24.15 $24.16 $20.84 1,114,266
2015-10-23 $24.48 $24.59 $24.35 $24.43 $21.07 1,703,884
2015-10-22 $24.09 $24.44 $24.09 $24.43 $21.07 1,814,120
2015-10-21 $24.58 $24.60 $23.86 $24.03 $20.72 1,997,753
2015-10-20 $24.47 $24.80 $24.42 $24.60 $21.22 876,809
2015-10-19 $24.55 $24.64 $24.31 $24.37 $21.02 1,767,924
2015-10-16 $24.83 $24.92 $24.71 $24.75 $21.35 1,480,298
2015-10-15 $24.68 $24.86 $24.56 $24.83 $21.41 4,564,826
2015-10-14 $24.56 $24.82 $24.56 $24.78 $21.37 1,503,006
2015-10-13 $24.46 $24.80 $24.41 $24.49 $21.12 1,273,858
2015-10-12 $24.91 $24.91 $24.67 $24.70 $21.30 1,519,694
2015-10-09 $24.88 $25.05 $24.79 $24.92 $21.49 5,409,848
2015-10-08 $24.49 $24.81 $24.44 $24.78 $21.37 1,455,528
2015-10-07 $24.37 $24.61 $24.27 $24.49 $21.12 3,219,992
2015-10-06 $23.91 $24.16 $23.83 $24.12 $20.80 2,939,432
2015-10-05 $23.57 $23.90 $23.57 $23.84 $20.56 1,589,649
2015-10-02 $22.82 $23.35 $22.77 $23.35 $20.14 2,342,205
2015-10-01 $23.22 $23.30 $22.84 $23.00 $19.84 2,154,498
2015-09-30 $22.62 $23.00 $22.57 $23.00 $19.84 2,084,378
2015-09-29 $22.25 $22.50 $22.19 $22.33 $19.26 2,237,152
2015-09-28 $22.94 $22.94 $22.32 $22.32 $19.25 1,866,384
2015-09-25 $23.27 $23.28 $23.01 $23.08 $19.91 1,651,546
2015-09-24 $22.82 $23.12 $22.74 $23.04 $19.87 1,535,081
2015-09-23 $23.39 $23.49 $23.03 $23.05 $19.88 1,963,601
2015-09-22 $23.65 $23.65 $23.26 $23.37 $20.16 2,079,536
2015-09-21 $23.91 $24.11 $23.82 $23.96 $20.66 1,949,430
2015-09-18 $23.88 $24.11 $23.79 $23.84 $20.56 2,197,950
2015-09-17 $24.12 $24.50 $24.01 $24.15 $20.83 2,691,720
2015-09-16 $23.60 $24.16 $23.56 $24.16 $20.84 2,361,820
2015-09-15 $23.24 $23.48 $23.24 $23.44 $20.22 1,947,928
2015-09-14 $23.39 $23.45 $23.24 $23.25 $20.05 1,496,164
2015-09-11 $23.53 $23.55 $23.25 $23.44 $20.22 1,633,842
2015-09-10 $23.52 $23.83 $23.50 $23.67 $20.41 2,887,060
2015-09-09 $24.02 $24.07 $23.53 $23.56 $20.32 2,577,366
2015-09-08 $23.86 $23.87 $23.67 $23.77 $20.50 2,758,122
2015-09-04 $23.42 $23.52 $23.28 $23.37 $20.16 1,829,980
2015-09-03 $23.65 $24.03 $23.55 $23.74 $20.47 2,748,088
2015-09-02 $23.71 $23.71 $23.23 $23.55 $20.31 3,331,605
2015-09-01 $23.75 $23.92 $23.34 $23.50 $20.27 2,554,985
2015-08-31 $24.02 $24.35 $23.62 $24.27 $20.93 4,110,245
2015-08-28 $23.85 $24.21 $23.80 $24.20 $20.87 2,411,892
2015-08-27 $23.47 $24.25 $23.47 $24.04 $20.73 4,143,227
2015-08-26 $23.25 $23.26 $22.63 $23.20 $20.01 4,562,732
2015-08-25 $23.48 $23.48 $22.68 $22.72 $19.59 3,739,352
2015-08-24 $22.42 $23.40 $21.90 $22.65 $19.53 5,729,144
2015-08-21 $23.89 $24.08 $23.51 $23.51 $20.28 3,106,610
2015-08-20 $24.54 $24.54 $24.15 $24.15 $20.83 2,785,962
2015-08-19 $24.89 $24.92 $24.52 $24.66 $21.27 2,984,959
2015-08-18 $25.00 $25.10 $24.88 $25.04 $21.60 1,080,910
2015-08-17 $25.05 $25.12 $24.92 $25.12 $21.66 1,050,319
2015-08-14 $25.12 $25.32 $25.12 $25.16 $21.70 1,317,373
2015-08-13 $25.30 $25.34 $25.09 $25.15 $21.69 993,176
2015-08-12 $25.31 $25.51 $25.18 $25.47 $21.97 1,840,251

iShares MSCI Canada ETF (EWC) News Headlines

Recent iShares MSCI Canada ETF (EWC) News
Similar Companies to iShares MSCI Canada ETF (EWC) 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.