iShares MSCI Sweden ETF (EWD) Exchange: NYSE ARCA

Data as of April 24, 2024

$39.15 ($-0.34) -0.86%

iShares MSCI Sweden ETF - Daily Information
Click for more stock information on iShares MSCI Sweden ETF.
Daily Information Data
Date April 24, 2024
Open $39.28
Previous Close $39.15
High $39.32
Low $39.00
Adjusted Open $39.28
Previous Adjusted Close $39.15
Adjusted High $39.32
Adjusted Low $39.00

About iShares MSCI Sweden ETF (EWD)

The Fund seeks to track the investment results of the MSCI Sweden 25/50 Index (the “Underlying Index”), which is designed to measure the performance of the large- and mid-cap segments of the Swedish market. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials 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 80% 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 Sweden ETF (EWD)

Date Open High Low Close Adj.Close Volume
2024-04-24 $39.28 $39.32 $39.00 $39.15 $39.15 72,081
2024-04-23 $39.02 $39.56 $38.97 $39.49 $39.49 101,873
2024-04-22 $38.59 $38.86 $38.44 $38.74 $38.74 164,192
2024-04-19 $38.27 $38.49 $38.16 $38.28 $38.28 152,670
2024-04-18 $38.46 $38.74 $38.33 $38.39 $38.39 298,844
2024-04-17 $38.75 $38.77 $38.24 $38.46 $38.46 206,411
2024-04-16 $38.51 $38.55 $38.20 $38.36 $38.36 634,898
2024-04-15 $39.51 $39.64 $38.88 $38.94 $38.94 209,812
2024-04-12 $39.00 $39.14 $38.66 $38.73 $38.73 160,996
2024-04-11 $39.50 $39.64 $38.95 $39.56 $39.56 258,656
2024-04-10 $39.69 $40.08 $39.55 $39.78 $39.78 301,187
2024-04-09 $40.79 $40.86 $40.29 $40.45 $40.45 109,119
2024-04-08 $40.65 $40.75 $40.47 $40.48 $40.48 155,631
2024-04-05 $39.74 $40.05 $39.62 $39.99 $39.99 252,604
2024-04-04 $40.43 $40.57 $39.77 $39.82 $39.82 367,874
2024-04-03 $39.64 $40.18 $39.64 $40.05 $40.05 293,765
2024-04-02 $39.64 $39.81 $39.53 $39.67 $39.67 245,873
2024-04-01 $39.97 $40.09 $39.59 $39.76 $39.76 232,938
2024-03-28 $40.07 $40.14 $39.93 $39.96 $39.96 524,235
2024-03-27 $40.48 $40.67 $40.45 $40.63 $40.63 176,728
2024-03-26 $40.70 $40.85 $40.52 $40.64 $40.64 134,081
2024-03-25 $40.46 $40.73 $40.44 $40.44 $40.44 125,721
2024-03-22 $41.00 $41.04 $40.64 $40.68 $40.68 319,442
2024-03-21 $41.03 $41.22 $40.99 $41.08 $41.08 1,041,334
2024-03-20 $40.40 $40.92 $40.22 $40.88 $40.88 422,567
2024-03-19 $40.22 $40.46 $40.13 $40.33 $40.33 296,357
2024-03-18 $40.65 $40.65 $40.04 $40.15 $40.15 487,300
2024-03-15 $40.99 $41.10 $40.82 $40.96 $40.96 158,480
2024-03-14 $41.33 $41.34 $40.75 $40.95 $40.95 181,894
2024-03-13 $41.37 $41.56 $41.29 $41.43 $41.43 197,804
2024-03-12 $40.98 $41.39 $40.74 $41.35 $41.35 148,864
2024-03-11 $40.49 $40.63 $40.40 $40.59 $40.59 133,777
2024-03-08 $40.99 $41.07 $40.61 $40.64 $40.64 240,897
2024-03-07 $40.29 $40.52 $40.18 $40.45 $40.45 156,177
2024-03-06 $39.85 $40.18 $39.78 $40.03 $40.03 197,578
2024-03-05 $39.42 $39.60 $39.17 $39.34 $39.34 528,080
2024-03-04 $39.51 $39.66 $39.51 $39.52 $39.52 142,522
2024-03-01 $39.74 $40.00 $39.51 $39.99 $39.99 392,649
2024-02-29 $39.59 $39.79 $39.32 $39.54 $39.54 211,927
2024-02-28 $39.42 $39.55 $39.34 $39.45 $39.45 90,663
2024-02-27 $39.51 $39.59 $39.44 $39.52 $39.52 133,483
2024-02-26 $39.48 $39.63 $39.42 $39.57 $39.57 115,804
2024-02-23 $39.37 $39.51 $39.32 $39.39 $39.39 258,626
2024-02-22 $39.20 $39.35 $39.14 $39.32 $39.32 112,003
2024-02-21 $38.67 $38.94 $38.65 $38.92 $38.92 186,863
2024-02-20 $38.74 $38.88 $38.65 $38.84 $38.84 152,187
2024-02-16 $38.29 $38.54 $38.20 $38.35 $38.35 183,986
2024-02-15 $37.98 $38.22 $37.96 $38.19 $38.19 341,438
2024-02-14 $37.26 $37.59 $37.26 $37.53 $37.53 237,372
2024-02-13 $37.11 $37.19 $36.81 $36.90 $36.90 328,377
2024-02-12 $37.80 $38.08 $37.80 $37.99 $37.99 149,701
2024-02-09 $37.54 $37.67 $37.42 $37.64 $37.64 223,475
2024-02-08 $37.52 $37.59 $37.44 $37.53 $37.53 163,016
2024-02-07 $37.50 $37.53 $37.33 $37.44 $37.44 215,630
2024-02-06 $36.88 $37.33 $36.84 $37.29 $37.29 213,060
2024-02-05 $36.80 $36.84 $36.48 $36.66 $36.66 298,213
2024-02-02 $37.48 $37.63 $37.31 $37.49 $37.49 321,865
2024-02-01 $37.65 $37.95 $37.51 $37.89 $37.89 666,860
2024-01-31 $37.74 $37.92 $37.28 $37.34 $37.34 509,511
2024-01-30 $37.35 $37.50 $37.19 $37.43 $37.43 997,012
2024-01-29 $37.07 $37.44 $37.02 $37.38 $37.38 201,787
2024-01-26 $37.39 $37.50 $37.25 $37.28 $37.28 86,668
2024-01-25 $37.16 $37.31 $37.00 $37.31 $37.31 234,466
2024-01-24 $37.39 $37.41 $37.04 $37.05 $37.05 293,112
2024-01-23 $36.85 $36.95 $36.68 $36.83 $36.83 278,079
2024-01-22 $36.75 $36.88 $36.63 $36.68 $36.68 376,738
2024-01-19 $36.33 $36.42 $36.07 $36.41 $36.41 439,174
2024-01-18 $36.46 $36.52 $36.22 $36.48 $36.48 348,383
2024-01-17 $35.98 $36.27 $35.89 $36.24 $36.24 351,993
2024-01-16 $36.82 $36.85 $36.53 $36.61 $36.61 584,268
2024-01-12 $38.00 $38.11 $37.71 $37.78 $37.78 1,686,519
2024-01-11 $37.93 $37.96 $37.32 $37.74 $37.74 1,054,771
2024-01-10 $37.60 $37.82 $37.54 $37.76 $37.76 100,909
2024-01-09 $37.55 $37.70 $37.43 $37.66 $37.66 224,940
2024-01-08 $37.78 $38.17 $37.78 $38.15 $38.15 204,764
2024-01-05 $37.71 $38.21 $37.62 $37.66 $37.66 295,445
2024-01-04 $37.78 $38.17 $37.78 $38.01 $38.01 243,087
2024-01-03 $37.91 $38.00 $37.61 $37.86 $37.86 504,516
2024-01-02 $38.95 $39.04 $38.68 $38.68 $38.68 369,132
2023-12-29 $39.55 $39.73 $39.43 $39.47 $39.47 247,049
2023-12-28 $39.79 $39.92 $39.66 $39.75 $39.75 87,507
2023-12-27 $39.69 $40.03 $39.62 $39.93 $39.93 180,258
2023-12-26 $39.38 $39.73 $39.35 $39.60 $39.60 128,774
2023-12-22 $39.58 $39.65 $39.30 $39.43 $39.43 133,198
2023-12-21 $39.08 $39.14 $38.75 $39.04 $39.04 171,522
2023-12-20 $38.91 $39.15 $38.56 $38.60 $38.60 248,695
2023-12-19 $39.67 $39.97 $39.67 $39.94 $38.98 104,684
2023-12-18 $39.66 $39.68 $39.37 $39.49 $39.49 178,339
2023-12-15 $39.31 $39.59 $39.21 $39.39 $39.39 237,936
2023-12-14 $39.06 $39.42 $38.92 $39.23 $39.23 184,177
2023-12-13 $37.84 $38.45 $37.44 $38.34 $38.34 212,511
2023-12-12 $37.65 $37.85 $37.49 $37.84 $37.84 118,458
2023-12-11 $37.63 $37.76 $37.57 $37.72 $37.72 176,376
2023-12-08 $37.15 $37.59 $37.15 $37.46 $37.46 122,738
2023-12-07 $37.12 $37.46 $37.05 $37.41 $37.41 141,286
2023-12-06 $37.12 $37.34 $36.93 $36.95 $36.95 251,886
2023-12-05 $36.56 $36.79 $36.49 $36.59 $36.59 179,303
2023-12-04 $36.40 $36.63 $36.29 $36.53 $36.53 157,230
2023-12-01 $36.27 $36.84 $36.21 $36.79 $36.79 286,979
2023-11-30 $36.10 $36.18 $35.88 $36.01 $36.01 377,089
2023-11-29 $36.49 $36.65 $36.35 $36.47 $36.47 153,087
2023-11-28 $36.02 $36.32 $35.95 $36.24 $36.24 309,840
2023-11-27 $36.04 $36.18 $35.98 $36.16 $36.16 253,288
2023-11-24 $35.90 $36.16 $35.90 $36.12 $36.12 83,470
2023-11-22 $35.78 $35.84 $35.52 $35.76 $35.76 154,402
2023-11-21 $35.87 $35.87 $35.50 $35.58 $35.58 404,687
2023-11-20 $35.64 $35.92 $35.64 $35.84 $35.84 221,197
2023-11-17 $35.28 $35.46 $35.18 $35.41 $35.41 117,394
2023-11-16 $34.71 $34.99 $34.57 $34.73 $34.73 511,183
2023-11-15 $35.05 $35.33 $34.98 $35.20 $35.20 996,183
2023-11-14 $34.07 $34.74 $34.07 $34.68 $34.68 175,018
2023-11-13 $32.85 $33.17 $32.83 $33.09 $33.09 207,141
2023-11-10 $32.75 $32.98 $32.53 $32.94 $32.94 106,700
2023-11-09 $33.20 $33.29 $32.80 $32.80 $32.80 377,458
2023-11-08 $32.65 $32.81 $32.53 $32.68 $32.68 695,498
2023-11-07 $32.57 $32.66 $32.44 $32.57 $32.57 769,702
2023-11-06 $32.96 $32.99 $32.72 $32.81 $32.81 287,205
2023-11-03 $32.85 $33.20 $32.80 $33.08 $33.08 315,655
2023-11-02 $32.16 $32.26 $31.95 $32.17 $32.17 220,533
2023-11-01 $31.10 $31.38 $30.95 $31.35 $31.35 190,074
2023-10-31 $31.39 $31.50 $31.27 $31.46 $31.46 207,118
2023-10-30 $31.12 $31.24 $30.96 $31.20 $31.20 213,414
2023-10-27 $31.07 $31.11 $30.69 $30.80 $30.80 266,502
2023-10-26 $30.99 $31.19 $30.88 $31.02 $31.02 439,750
2023-10-25 $31.30 $31.39 $31.00 $31.09 $31.09 252,911
2023-10-24 $31.29 $31.47 $31.21 $31.42 $31.42 380,317
2023-10-23 $31.27 $31.76 $31.14 $31.51 $31.51 311,909
2023-10-20 $31.91 $32.06 $31.75 $31.76 $31.76 238,083
2023-10-19 $32.46 $32.75 $32.24 $32.30 $32.30 534,143
2023-10-18 $32.92 $32.93 $32.48 $32.53 $32.53 333,506
2023-10-17 $32.97 $33.47 $32.97 $33.31 $33.31 252,339
2023-10-16 $33.56 $33.77 $33.54 $33.71 $33.71 263,502
2023-10-13 $33.68 $33.71 $33.20 $33.29 $33.29 329,603
2023-10-12 $34.12 $34.12 $33.53 $33.67 $33.67 284,059
2023-10-11 $33.88 $33.93 $33.54 $33.75 $33.75 233,232
2023-10-10 $33.57 $33.93 $33.52 $33.77 $33.77 358,055
2023-10-09 $32.57 $32.85 $32.52 $32.81 $32.81 260,127
2023-10-06 $32.55 $33.26 $32.39 $33.11 $33.11 1,220,873
2023-10-05 $32.52 $32.61 $32.35 $32.53 $32.53 339,193
2023-10-04 $32.19 $32.19 $31.78 $32.15 $32.15 155,525
2023-10-03 $32.17 $32.36 $31.93 $32.13 $32.13 246,886
2023-10-02 $32.69 $32.80 $32.30 $32.39 $32.39 236,781
2023-09-29 $33.30 $33.35 $32.92 $32.97 $32.97 332,808
2023-09-28 $32.51 $32.98 $32.40 $32.88 $32.88 245,714
2023-09-27 $32.47 $32.51 $31.97 $32.27 $32.27 216,950
2023-09-26 $32.60 $32.67 $32.26 $32.36 $32.36 388,921
2023-09-25 $32.48 $32.75 $32.45 $32.69 $32.69 154,498
2023-09-22 $32.54 $32.82 $32.46 $32.49 $32.49 216,187
2023-09-21 $32.65 $32.84 $32.47 $32.49 $32.49 252,266
2023-09-20 $33.31 $33.60 $33.02 $33.04 $33.04 398,729
2023-09-19 $32.80 $32.94 $32.69 $32.83 $32.83 298,300
2023-09-18 $32.73 $32.98 $32.63 $32.92 $32.92 763,867
2023-09-15 $33.10 $33.20 $32.86 $32.86 $32.86 302,351
2023-09-14 $32.64 $32.94 $32.64 $32.86 $32.86 183,612
2023-09-13 $32.56 $32.67 $32.33 $32.41 $32.41 209,409
2023-09-12 $32.86 $32.92 $32.74 $32.77 $32.77 36,552
2023-09-11 $33.13 $33.25 $33.00 $33.18 $33.18 122,232
2023-09-08 $32.95 $32.98 $32.69 $32.71 $32.71 415,046
2023-09-07 $32.90 $32.95 $32.69 $32.83 $32.83 92,736
2023-09-06 $33.29 $33.48 $33.13 $33.24 $33.24 140,444
2023-09-05 $33.51 $33.53 $33.19 $33.22 $33.22 186,620
2023-09-01 $33.71 $33.71 $33.06 $33.15 $33.15 145,864
2023-08-31 $33.59 $33.67 $33.27 $33.32 $33.32 199,580
2023-08-30 $33.82 $34.02 $33.69 $33.76 $33.76 488,613
2023-08-29 $33.15 $33.85 $33.11 $33.83 $33.83 173,630
2023-08-28 $32.92 $33.20 $32.92 $33.16 $33.16 337,347
2023-08-25 $32.74 $32.90 $32.33 $32.65 $32.65 120,136
2023-08-24 $32.74 $32.93 $32.45 $32.45 $32.45 169,105
2023-08-23 $32.76 $33.10 $32.71 $33.05 $33.05 248,790
2023-08-22 $32.97 $32.97 $32.75 $32.82 $32.82 77,139
2023-08-21 $32.81 $32.87 $32.49 $32.73 $32.73 102,846
2023-08-18 $32.45 $32.80 $32.45 $32.73 $32.73 209,976
2023-08-17 $33.22 $33.27 $32.82 $32.86 $32.86 119,356
2023-08-16 $33.47 $33.72 $33.22 $33.26 $33.26 351,358
2023-08-15 $33.85 $33.85 $33.41 $33.44 $33.44 104,751
2023-08-14 $33.85 $34.23 $33.74 $34.19 $34.19 57,345
2023-08-11 $34.02 $34.21 $33.93 $34.05 $34.05 198,396
2023-08-10 $35.06 $35.33 $34.68 $34.69 $34.69 147,669
2023-08-09 $34.66 $34.77 $34.49 $34.64 $34.64 144,319
2023-08-08 $34.25 $34.42 $34.06 $34.37 $34.37 97,878
2023-08-07 $34.79 $35.02 $34.61 $34.95 $34.95 78,199
2023-08-04 $34.80 $35.14 $34.62 $34.71 $34.71 249,873
2023-08-03 $34.13 $34.46 $34.12 $34.35 $34.35 90,614
2023-08-02 $34.89 $34.93 $34.51 $34.59 $34.59 117,508
2023-08-01 $35.38 $35.53 $35.24 $35.36 $35.36 145,310
2023-07-31 $35.93 $36.01 $35.73 $35.76 $35.76 177,435
2023-07-28 $35.90 $36.06 $35.67 $35.76 $35.76 71,212
2023-07-27 $36.28 $36.28 $35.59 $35.62 $35.62 89,172
2023-07-26 $35.69 $36.15 $35.65 $36.09 $36.09 135,506
2023-07-25 $36.07 $36.41 $36.07 $36.29 $36.29 186,330
2023-07-24 $35.84 $36.02 $35.84 $35.94 $35.94 72,289
2023-07-21 $35.81 $35.87 $35.68 $35.79 $35.79 90,431
2023-07-20 $36.07 $36.14 $35.73 $35.78 $35.78 140,574
2023-07-19 $36.65 $36.74 $36.26 $36.29 $36.29 95,990
2023-07-18 $36.58 $36.93 $36.52 $36.90 $36.90 121,871
2023-07-17 $36.23 $36.56 $36.16 $36.49 $36.49 64,785
2023-07-14 $36.52 $36.59 $36.23 $36.27 $36.27 162,010
2023-07-13 $36.56 $36.93 $36.56 $36.87 $36.87 160,991
2023-07-12 $35.73 $36.26 $35.70 $36.24 $36.24 182,147
2023-07-11 $34.88 $35.09 $34.78 $35.05 $35.05 143,356
2023-07-10 $34.18 $34.58 $34.18 $34.57 $34.57 130,401
2023-07-07 $33.98 $34.55 $33.95 $34.37 $34.37 178,802
2023-07-06 $33.99 $33.99 $33.63 $33.89 $33.89 165,140
2023-07-05 $34.83 $34.83 $34.45 $34.46 $34.46 131,840
2023-07-03 $35.11 $35.24 $35.06 $35.21 $35.21 56,874
2023-06-30 $35.30 $35.49 $35.24 $35.42 $35.42 156,047
2023-06-29 $34.62 $34.80 $34.62 $34.76 $34.76 109,963
2023-06-28 $34.71 $34.83 $34.60 $34.76 $34.76 113,177
2023-06-27 $34.39 $34.80 $34.32 $34.80 $34.80 108,562
2023-06-26 $34.40 $34.62 $34.40 $34.47 $34.47 145,360
2023-06-23 $34.10 $34.35 $33.99 $34.27 $34.27 258,199
2023-06-22 $34.57 $34.70 $34.48 $34.62 $34.62 109,171
2023-06-21 $34.71 $35.19 $34.64 $35.01 $35.01 123,270
2023-06-20 $34.99 $35.03 $34.76 $34.95 $34.95 115,122
2023-06-16 $36.34 $36.34 $35.92 $35.93 $35.93 211,909
2023-06-15 $35.76 $36.31 $35.74 $36.22 $36.22 615,876
2023-06-14 $35.95 $36.01 $35.44 $35.68 $35.68 175,612
2023-06-13 $35.77 $36.03 $35.67 $36.03 $36.03 941,902
2023-06-12 $35.31 $35.39 $35.19 $35.37 $35.37 94,635
2023-06-09 $35.20 $35.34 $35.17 $35.29 $35.29 178,560
2023-06-08 $35.31 $35.45 $35.25 $35.43 $35.43 60,792
2023-06-07 $35.30 $35.48 $35.09 $35.16 $35.16 131,514
2023-06-06 $34.81 $35.04 $34.81 $35.02 $35.02 76,856
2023-06-05 $35.16 $35.19 $34.97 $35.08 $35.08 103,253
2023-06-02 $35.28 $35.41 $35.19 $35.26 $35.26 850,070
2023-06-01 $34.24 $34.67 $34.14 $34.63 $34.63 258,408
2023-05-31 $34.29 $34.39 $33.93 $34.34 $34.34 267,216
2023-05-30 $34.80 $34.80 $34.32 $34.46 $34.46 116,838
2023-05-26 $34.73 $34.97 $34.72 $34.96 $34.96 82,381
2023-05-25 $34.41 $34.46 $34.12 $34.29 $34.29 116,754
2023-05-24 $34.89 $34.89 $34.50 $34.59 $34.59 141,173
2023-05-23 $35.76 $35.82 $35.37 $35.38 $35.38 138,335
2023-05-22 $36.10 $36.21 $36.00 $36.10 $36.10 105,570
2023-05-19 $36.25 $36.38 $36.24 $36.29 $36.29 110,066
2023-05-18 $35.89 $35.92 $35.61 $35.91 $35.91 156,413
2023-05-17 $35.87 $36.11 $35.67 $36.06 $36.06 406,141
2023-05-16 $36.04 $36.10 $35.77 $35.80 $35.80 104,796
2023-05-15 $36.16 $36.57 $36.11 $36.56 $36.56 62,034
2023-05-12 $36.31 $36.31 $35.91 $36.03 $36.03 80,213
2023-05-11 $36.09 $36.32 $35.95 $36.29 $36.29 950,233
2023-05-10 $36.51 $36.51 $35.93 $36.23 $36.23 175,922
2023-05-09 $36.42 $36.65 $36.34 $36.59 $36.59 73,323
2023-05-08 $37.08 $37.15 $36.95 $37.10 $37.10 57,801
2023-05-05 $36.68 $37.25 $36.64 $37.16 $37.16 93,110
2023-05-04 $36.49 $36.70 $36.31 $36.58 $36.58 161,777
2023-05-03 $36.67 $36.85 $36.45 $36.50 $36.50 193,734
2023-05-02 $36.64 $36.64 $36.24 $36.50 $36.50 346,339
2023-05-01 $37.20 $37.33 $37.11 $37.16 $37.16 426,562
2023-04-28 $36.81 $37.23 $36.79 $37.21 $37.21 189,091
2023-04-27 $36.85 $37.10 $36.72 $37.10 $37.10 311,194
2023-04-26 $36.28 $36.37 $35.99 $36.08 $36.08 159,621
2023-04-25 $36.59 $36.59 $36.11 $36.11 $36.11 78,020
2023-04-24 $36.80 $36.88 $36.72 $36.87 $36.87 150,361
2023-04-21 $36.32 $36.56 $36.16 $36.53 $36.53 171,146
2023-04-20 $36.26 $36.54 $36.26 $36.45 $36.45 101,514
2023-04-19 $36.37 $36.52 $36.36 $36.42 $36.42 138,658
2023-04-18 $36.70 $36.72 $36.58 $36.68 $36.68 255,574
2023-04-17 $36.54 $36.55 $36.23 $36.39 $36.39 300,499
2023-04-14 $36.58 $36.80 $36.35 $36.53 $36.53 150,120
2023-04-13 $36.19 $36.46 $36.02 $36.40 $36.40 165,356
2023-04-12 $36.12 $36.17 $35.70 $35.83 $35.83 315,944
2023-04-11 $35.21 $35.56 $35.21 $35.47 $35.47 255,739
2023-04-10 $34.83 $34.99 $34.68 $34.95 $34.95 191,643
2023-04-06 $34.79 $35.19 $34.73 $35.09 $35.09 194,232
2023-04-05 $34.98 $35.07 $34.76 $34.91 $34.91 262,284
2023-04-04 $35.89 $36.02 $35.67 $35.80 $35.80 338,997
2023-04-03 $35.35 $35.54 $35.26 $35.49 $35.49 547,859
2023-03-31 $35.53 $35.66 $35.49 $35.54 $35.54 227,164
2023-03-30 $34.99 $35.20 $34.91 $35.12 $35.12 144,806
2023-03-29 $33.99 $34.31 $33.98 $34.27 $34.27 138,571
2023-03-28 $33.79 $33.89 $33.60 $33.78 $33.78 136,719
2023-03-27 $33.81 $33.88 $33.64 $33.81 $33.81 172,281
2023-03-24 $33.34 $33.42 $33.02 $33.39 $33.39 284,449
2023-03-23 $34.13 $34.42 $33.62 $33.87 $33.87 426,205
2023-03-22 $34.21 $34.71 $33.88 $33.91 $33.91 296,237
2023-03-21 $34.44 $34.51 $34.15 $34.39 $34.39 339,018
2023-03-20 $33.44 $33.85 $33.37 $33.77 $33.77 163,208
2023-03-17 $32.94 $33.00 $32.50 $32.72 $32.72 321,119
2023-03-16 $32.62 $33.63 $32.60 $33.58 $33.58 543,382
2023-03-15 $32.79 $33.22 $32.47 $33.11 $33.11 552,843
2023-03-14 $34.54 $34.63 $34.29 $34.62 $34.62 390,308
2023-03-13 $32.97 $33.74 $32.88 $33.47 $33.47 529,041
2023-03-10 $34.02 $34.09 $33.47 $33.51 $33.51 446,988
2023-03-09 $34.66 $34.84 $34.19 $34.21 $34.21 252,375
2023-03-08 $34.76 $35.01 $34.64 $34.81 $34.81 189,111
2023-03-07 $35.47 $35.53 $34.61 $34.64 $34.64 405,004
2023-03-06 $35.96 $36.08 $35.84 $35.91 $35.91 112,321
2023-03-03 $35.68 $36.06 $35.48 $36.05 $36.05 221,496
2023-03-02 $34.93 $35.23 $34.86 $35.21 $35.21 163,931
2023-03-01 $35.51 $35.55 $35.17 $35.32 $35.32 323,073
2023-02-28 $35.43 $35.62 $35.28 $35.32 $35.32 232,136
2023-02-27 $35.63 $35.78 $35.52 $35.69 $35.69 123,409
2023-02-24 $34.95 $35.14 $34.73 $34.90 $34.90 402,294
2023-02-23 $35.69 $35.82 $35.32 $35.64 $35.64 233,508
2023-02-22 $35.52 $35.61 $35.27 $35.36 $35.36 115,258
2023-02-21 $35.84 $35.97 $35.45 $35.48 $35.48 191,961
2023-02-17 $35.54 $35.85 $35.41 $35.80 $35.80 134,401
2023-02-16 $35.57 $36.01 $35.52 $35.73 $35.73 632,345
2023-02-15 $35.66 $36.04 $35.60 $36.04 $36.04 272,306
2023-02-14 $35.65 $36.25 $35.49 $35.84 $35.84 1,374,990
2023-02-13 $35.39 $35.84 $35.37 $35.80 $35.80 401,483
2023-02-10 $35.10 $35.15 $34.78 $34.94 $34.94 176,993
2023-02-09 $36.05 $36.08 $35.57 $35.64 $35.64 175,020
2023-02-08 $35.49 $35.55 $35.15 $35.25 $35.25 148,536
2023-02-07 $35.19 $35.80 $35.05 $35.74 $35.74 323,385
2023-02-06 $35.52 $35.55 $35.18 $35.41 $35.41 252,819
2023-02-03 $36.04 $36.55 $36.01 $36.03 $36.03 252,758
2023-02-02 $36.59 $36.89 $36.17 $36.72 $36.72 535,387
2023-02-01 $35.15 $35.89 $34.96 $35.79 $35.79 773,345
2023-01-31 $34.71 $34.96 $34.55 $34.95 $34.95 595,252
2023-01-30 $35.22 $35.34 $35.03 $35.04 $35.04 284,369
2023-01-27 $35.25 $35.58 $35.21 $35.47 $35.47 490,423
2023-01-26 $35.58 $35.64 $35.14 $35.60 $35.60 309,381
2023-01-25 $35.56 $35.95 $35.44 $35.93 $35.93 239,735
2023-01-24 $35.80 $36.07 $35.64 $35.96 $35.96 385,761
2023-01-23 $35.62 $36.05 $35.62 $36.03 $36.03 369,491
2023-01-20 $34.99 $35.50 $34.89 $35.48 $35.48 268,787
2023-01-19 $35.11 $35.21 $34.55 $34.84 $34.84 771,470
2023-01-18 $35.95 $36.05 $35.30 $35.30 $35.30 472,109
2023-01-17 $35.29 $35.39 $35.10 $35.17 $35.17 511,811
2023-01-13 $34.98 $35.38 $34.96 $35.37 $35.37 204,576
2023-01-12 $35.21 $35.49 $34.93 $35.38 $35.38 463,342
2023-01-11 $34.79 $35.06 $34.76 $35.06 $35.06 698,913
2023-01-10 $34.48 $34.67 $34.40 $34.62 $34.62 257,575
2023-01-09 $34.43 $34.83 $34.39 $34.43 $34.43 538,161
2023-01-06 $33.10 $33.86 $32.83 $33.83 $33.83 2,222,375
2023-01-05 $32.99 $33.07 $32.75 $32.89 $32.89 212,174
2023-01-04 $33.16 $33.39 $32.93 $33.30 $33.30 210,898
2023-01-03 $32.82 $33.04 $32.54 $32.70 $32.70 378,413
2022-12-30 $32.67 $32.79 $32.27 $32.33 $32.33 376,352
2022-12-29 $32.68 $32.95 $32.66 $32.82 $32.82 116,897
2022-12-28 $32.75 $32.92 $32.23 $32.24 $32.24 173,555
2022-12-27 $32.70 $32.84 $32.55 $32.61 $32.61 230,199
2022-12-23 $32.23 $32.45 $32.13 $32.38 $32.38 660,966
2022-12-22 $32.53 $32.53 $31.97 $32.30 $32.30 199,797
2022-12-21 $32.59 $32.82 $32.49 $32.73 $32.73 315,302
2022-12-20 $32.17 $32.47 $32.13 $32.24 $32.24 178,853
2022-12-19 $32.57 $32.67 $32.26 $32.34 $32.34 307,522
2022-12-16 $32.76 $32.99 $32.40 $32.54 $32.54 353,629
2022-12-15 $33.87 $33.93 $33.12 $33.29 $33.29 552,854
2022-12-14 $34.53 $34.92 $34.26 $34.67 $34.67 372,196
2022-12-13 $35.09 $35.16 $34.37 $34.62 $34.62 417,792
2022-12-12 $33.81 $34.03 $33.66 $34.00 $33.81 630,643
2022-12-09 $33.85 $34.20 $33.83 $33.91 $33.72 281,423
2022-12-08 $33.42 $33.70 $33.31 $33.69 $33.50 1,166,314
2022-12-07 $33.56 $33.72 $33.31 $33.47 $33.47 422,303
2022-12-06 $34.09 $34.12 $33.49 $33.62 $33.62 394,322
2022-12-05 $34.41 $34.57 $33.95 $34.00 $34.00 373,223
2022-12-02 $33.97 $34.38 $33.87 $34.29 $34.29 265,196
2022-12-01 $34.20 $34.36 $33.87 $34.32 $34.32 707,671
2022-11-30 $33.24 $33.56 $32.63 $33.49 $33.49 482,955
2022-11-29 $33.11 $33.26 $32.79 $32.87 $32.87 163,652
2022-11-28 $33.45 $33.60 $32.86 $32.93 $32.93 276,354
2022-11-25 $33.63 $33.93 $33.62 $33.86 $33.86 97,999
2022-11-23 $33.25 $33.65 $33.23 $33.55 $33.55 372,784
2022-11-22 $32.50 $32.86 $32.43 $32.82 $32.82 239,926
2022-11-21 $32.33 $32.50 $32.21 $32.34 $32.34 366,844
2022-11-18 $32.78 $32.79 $32.50 $32.64 $32.64 292,602
2022-11-17 $32.24 $32.50 $32.15 $32.49 $32.49 602,413
2022-11-16 $33.21 $33.27 $32.79 $32.90 $32.90 283,787
2022-11-15 $33.76 $33.80 $32.74 $33.20 $33.20 622,289
2022-11-14 $33.68 $33.83 $33.30 $33.31 $33.31 614,069
2022-11-11 $33.60 $34.25 $33.50 $34.12 $34.12 724,299
2022-11-10 $32.40 $33.13 $32.17 $33.04 $33.04 795,975
2022-11-09 $31.03 $31.22 $30.64 $30.64 $30.64 347,904
2022-11-08 $30.99 $31.49 $30.94 $31.31 $31.31 469,268
2022-11-07 $30.65 $30.77 $30.42 $30.62 $30.62 379,838
2022-11-04 $30.07 $30.49 $29.82 $30.46 $30.46 669,565
2022-11-03 $28.65 $28.97 $28.58 $28.79 $28.79 182,063
2022-11-02 $29.66 $30.21 $29.14 $29.14 $29.14 439,509
2022-11-01 $30.23 $30.24 $29.52 $29.71 $29.71 408,022
2022-10-31 $29.62 $29.66 $29.37 $29.46 $29.46 338,863
2022-10-28 $29.68 $30.19 $29.64 $30.18 $30.18 405,250
2022-10-27 $29.92 $30.16 $29.64 $29.67 $29.67 429,605
2022-10-26 $29.62 $30.19 $29.59 $29.89 $29.89 995,495
2022-10-25 $29.01 $29.77 $29.00 $29.72 $29.72 362,879
2022-10-24 $28.34 $28.74 $28.20 $28.66 $28.66 451,540
2022-10-21 $27.48 $28.32 $27.42 $28.32 $28.32 549,233
2022-10-20 $27.88 $28.34 $27.66 $27.75 $27.75 344,125
2022-10-19 $28.60 $28.71 $28.14 $28.35 $28.35 350,477
2022-10-18 $29.28 $29.30 $28.78 $29.08 $29.08 582,454
2022-10-17 $28.23 $28.48 $28.21 $28.35 $28.35 1,081,968
2022-10-14 $27.79 $27.91 $27.16 $27.21 $27.21 1,163,317
2022-10-13 $26.11 $27.78 $26.01 $27.63 $27.63 750,448
2022-10-12 $26.78 $26.89 $26.66 $26.68 $26.68 446,045
2022-10-11 $26.86 $27.29 $26.62 $26.78 $26.78 644,209
2022-10-10 $27.35 $27.35 $26.73 $27.01 $27.01 425,381
2022-10-07 $27.64 $27.69 $26.98 $27.10 $27.10 253,551
2022-10-06 $28.41 $28.60 $28.02 $28.04 $28.04 275,908
2022-10-05 $28.66 $28.96 $28.39 $28.73 $28.73 381,454
2022-10-04 $28.84 $29.43 $28.84 $29.37 $29.37 337,579
2022-10-03 $27.45 $28.04 $27.31 $27.91 $27.91 1,104,796
2022-09-30 $27.00 $27.63 $26.91 $27.25 $27.25 554,096
2022-09-29 $26.67 $26.96 $26.40 $26.92 $26.92 437,790
2022-09-28 $26.73 $27.67 $26.64 $27.57 $27.57 441,863
2022-09-27 $26.96 $27.20 $26.41 $26.64 $26.64 626,513
2022-09-26 $26.84 $27.15 $26.46 $26.64 $26.64 668,434
2022-09-23 $27.09 $27.15 $26.68 $26.93 $26.93 602,624
2022-09-22 $27.98 $28.00 $27.63 $27.77 $27.77 507,283
2022-09-21 $28.45 $28.82 $28.07 $28.07 $28.07 313,628
2022-09-20 $28.70 $28.73 $28.24 $28.51 $28.51 286,376
2022-09-19 $28.78 $29.35 $28.78 $29.28 $29.28 243,490
2022-09-16 $29.43 $29.63 $29.25 $29.53 $29.53 404,032
2022-09-15 $30.02 $30.38 $29.79 $29.85 $29.85 921,383
2022-09-14 $30.22 $30.32 $29.90 $30.12 $30.12 472,415
2022-09-13 $30.97 $31.27 $30.25 $30.30 $30.30 787,260
2022-09-12 $31.57 $31.84 $31.52 $31.75 $31.75 420,932
2022-09-09 $30.57 $30.85 $30.55 $30.80 $30.80 386,830
2022-09-08 $29.34 $29.93 $29.25 $29.82 $29.82 335,360
2022-09-07 $29.28 $29.96 $29.28 $29.95 $29.95 902,288
2022-09-06 $29.52 $29.70 $29.16 $29.39 $29.39 602,511
2022-09-02 $29.84 $30.16 $29.06 $29.18 $29.18 630,823
2022-09-01 $29.34 $29.40 $29.01 $29.34 $29.34 362,242
2022-08-31 $30.39 $30.52 $30.03 $30.08 $30.08 492,587
2022-08-30 $30.91 $30.92 $30.25 $30.33 $30.33 974,013
2022-08-29 $30.33 $30.58 $30.25 $30.36 $30.36 419,403
2022-08-26 $31.55 $31.61 $30.36 $30.39 $30.39 832,718
2022-08-25 $31.20 $31.64 $31.19 $31.64 $31.64 176,438
2022-08-24 $31.14 $31.37 $31.07 $31.19 $31.19 210,610
2022-08-23 $31.12 $31.54 $31.05 $31.13 $31.13 425,006
2022-08-22 $31.45 $31.45 $30.98 $31.09 $31.09 322,027
2022-08-19 $32.51 $32.53 $32.14 $32.25 $32.25 181,206
2022-08-18 $33.05 $33.08 $32.80 $32.96 $32.96 358,994
2022-08-17 $32.86 $33.19 $32.73 $32.95 $32.95 331,701
2022-08-16 $33.22 $33.64 $33.21 $33.55 $33.55 297,881
2022-08-15 $33.30 $33.35 $33.13 $33.30 $33.30 591,121
2022-08-12 $33.79 $33.84 $33.56 $33.83 $33.83 448,563
2022-08-11 $34.12 $34.24 $33.82 $33.91 $33.91 343,852
2022-08-10 $33.77 $34.12 $33.61 $34.03 $34.03 434,072
2022-08-09 $33.04 $33.08 $32.69 $32.74 $32.74 252,465
2022-08-08 $33.60 $33.72 $33.28 $33.34 $33.34 452,288
2022-08-05 $32.98 $33.26 $32.88 $33.15 $33.15 356,373
2022-08-04 $33.52 $33.81 $33.44 $33.72 $33.72 425,849
2022-08-03 $33.08 $33.32 $32.86 $33.27 $33.27 449,007
2022-08-02 $32.99 $33.10 $32.67 $32.68 $32.68 496,914
2022-08-01 $33.44 $33.65 $33.32 $33.49 $33.49 359,118
2022-07-29 $33.50 $34.02 $33.38 $34.01 $34.01 579,176
2022-07-28 $32.59 $33.05 $32.34 $33.03 $33.03 359,392
2022-07-27 $31.94 $32.61 $31.82 $32.48 $32.48 277,661
2022-07-26 $32.01 $32.05 $31.63 $31.63 $31.63 274,909
2022-07-25 $32.72 $32.80 $32.46 $32.61 $32.61 509,321
2022-07-22 $32.65 $32.84 $32.17 $32.38 $32.38 176,218
2022-07-21 $32.01 $32.64 $31.98 $32.60 $32.60 438,563
2022-07-20 $31.94 $32.16 $31.63 $31.90 $31.90 391,383
2022-07-19 $31.64 $32.13 $31.64 $32.07 $32.07 354,327
2022-07-18 $31.07 $31.28 $30.70 $30.76 $30.76 479,331
2022-07-15 $29.88 $30.35 $29.71 $30.32 $30.32 331,037
2022-07-14 $29.79 $30.14 $29.46 $30.08 $30.08 347,360
2022-07-13 $30.20 $30.72 $30.11 $30.55 $30.55 444,147
2022-07-12 $30.54 $31.09 $30.54 $30.76 $30.76 668,698
2022-07-11 $30.41 $30.50 $30.17 $30.23 $30.23 175,840
2022-07-08 $30.89 $31.22 $30.78 $31.09 $31.09 295,402
2022-07-07 $30.51 $30.96 $30.51 $30.95 $30.95 341,366
2022-07-06 $30.10 $30.42 $30.01 $30.33 $30.33 568,911
2022-07-05 $29.45 $29.94 $29.35 $29.94 $29.94 576,809
2022-07-01 $30.17 $30.54 $29.91 $30.54 $30.54 409,344
2022-06-30 $30.06 $30.54 $29.91 $30.45 $30.45 433,306
2022-06-29 $30.97 $31.19 $30.75 $30.87 $30.87 195,801
2022-06-28 $31.55 $31.69 $30.94 $30.95 $30.95 457,115
2022-06-27 $31.71 $31.84 $31.47 $31.59 $31.59 534,671
2022-06-24 $30.98 $31.74 $30.98 $31.74 $31.74 826,178
2022-06-23 $30.53 $30.63 $30.19 $30.62 $30.62 417,135
2022-06-22 $30.78 $31.50 $30.73 $31.22 $31.22 325,065
2022-06-21 $31.52 $31.68 $31.40 $31.45 $31.45 377,762
2022-06-17 $31.06 $31.19 $30.71 $31.01 $31.01 525,620
2022-06-16 $30.84 $31.26 $30.64 $31.01 $31.01 526,972
2022-06-15 $32.04 $32.40 $31.42 $32.17 $32.17 759,187
2022-06-14 $32.13 $32.19 $31.43 $31.74 $31.74 370,599
2022-06-13 $32.27 $32.58 $32.07 $32.19 $32.19 398,269
2022-06-10 $33.59 $33.67 $33.27 $33.35 $33.35 578,772
2022-06-09 $35.19 $35.24 $34.29 $34.29 $34.29 1,692,365
2022-06-08 $36.71 $36.90 $36.38 $36.45 $35.42 1,732,689
2022-06-07 $36.48 $37.09 $36.47 $37.03 $35.99 347,548
2022-06-06 $37.42 $37.53 $36.91 $36.96 $35.92 348,662
2022-06-03 $37.02 $37.09 $36.75 $36.87 $35.83 348,102
2022-06-02 $36.54 $37.58 $36.47 $37.58 $36.52 447,739
2022-06-01 $36.75 $36.76 $35.84 $36.01 $35.00 742,395
2022-05-31 $36.63 $36.82 $36.34 $36.50 $35.47 603,023
2022-05-27 $36.21 $36.56 $36.21 $36.55 $35.52 445,099
2022-05-26 $35.34 $35.90 $35.33 $35.82 $34.81 511,597
2022-05-25 $35.04 $35.56 $35.01 $35.32 $34.33 502,862
2022-05-24 $35.78 $36.06 $35.47 $35.96 $34.95 439,263
2022-05-23 $35.39 $35.86 $35.29 $35.76 $34.75 544,867
2022-05-20 $35.25 $35.27 $34.33 $34.88 $33.90 633,339
2022-05-19 $34.42 $35.28 $34.42 $35.04 $34.05 467,739
2022-05-18 $35.01 $35.08 $34.18 $34.30 $33.34 322,023
2022-05-17 $35.56 $35.57 $35.18 $35.47 $34.47 351,400
2022-05-16 $34.59 $34.86 $34.28 $34.72 $33.74 289,036
2022-05-13 $34.19 $34.75 $34.17 $34.64 $33.67 387,368
2022-05-12 $33.30 $33.91 $33.14 $33.46 $32.52 824,203
2022-05-11 $33.89 $34.44 $33.40 $33.43 $32.49 902,856
2022-05-10 $33.81 $33.85 $33.02 $33.31 $32.37 1,214,883
2022-05-09 $33.09 $33.28 $32.44 $32.77 $31.85 908,416
2022-05-06 $34.24 $34.35 $33.75 $33.96 $33.00 426,594
2022-05-05 $35.69 $35.72 $34.37 $34.67 $33.69 1,397,126
2022-05-04 $35.72 $36.54 $35.25 $36.46 $35.43 598,060
2022-05-03 $35.67 $35.84 $35.49 $35.71 $34.71 549,275
2022-05-02 $35.52 $35.74 $34.99 $35.46 $34.46 657,284
2022-04-29 $36.63 $36.83 $35.86 $35.91 $34.90 554,151
2022-04-28 $36.06 $36.37 $35.62 $36.24 $35.22 1,315,126
2022-04-27 $35.95 $36.40 $35.73 $36.04 $35.03 526,449
2022-04-26 $36.50 $36.51 $35.33 $35.33 $34.34 468,393
2022-04-25 $37.11 $37.18 $36.52 $37.08 $36.04 538,286
2022-04-22 $38.75 $38.75 $37.94 $37.96 $36.89 536,991
2022-04-21 $39.70 $39.78 $38.30 $38.47 $37.39 757,154
2022-04-20 $39.21 $39.22 $38.86 $39.09 $37.99 361,685
2022-04-19 $37.85 $38.61 $37.85 $38.61 $37.52 225,872
2022-04-18 $37.90 $38.22 $37.79 $37.90 $36.83 306,710
2022-04-14 $38.51 $38.58 $38.16 $38.21 $37.14 228,250
2022-04-13 $38.22 $38.78 $38.18 $38.70 $37.61 230,214
2022-04-12 $38.81 $39.00 $38.18 $38.27 $37.19 564,309
2022-04-11 $38.77 $38.98 $38.16 $38.19 $37.12 331,718
2022-04-08 $39.17 $39.53 $38.98 $39.25 $38.15 209,683
2022-04-07 $39.23 $39.38 $38.78 $39.27 $38.17 505,980
2022-04-06 $38.70 $38.93 $38.41 $38.78 $37.69 472,397
2022-04-05 $40.04 $40.14 $39.46 $39.62 $38.51 555,169
2022-04-04 $39.59 $39.93 $39.56 $39.89 $38.77 1,039,049
2022-04-01 $39.59 $39.77 $39.43 $39.74 $38.62 331,122
2022-03-31 $39.41 $39.50 $38.78 $38.85 $37.76 277,709
2022-03-30 $39.90 $40.26 $39.82 $40.07 $38.94 487,834
2022-03-29 $40.43 $40.58 $39.97 $40.36 $39.22 641,265
2022-03-28 $38.39 $38.92 $38.36 $38.91 $37.82 521,826
2022-03-25 $39.11 $39.13 $38.47 $38.85 $37.76 300,211
2022-03-24 $39.03 $39.22 $38.87 $39.12 $38.02 383,122
2022-03-23 $38.97 $39.32 $38.88 $39.13 $38.03 288,138
2022-03-22 $39.89 $40.12 $39.64 $39.90 $38.78 405,248
2022-03-21 $39.75 $39.88 $39.33 $39.47 $38.36 311,405
2022-03-18 $39.25 $40.10 $39.16 $40.05 $38.92 855,155
2022-03-17 $39.23 $39.84 $39.22 $39.65 $38.53 833,030
2022-03-16 $38.77 $39.96 $38.73 $39.94 $38.82 507,009
2022-03-15 $37.30 $37.58 $36.96 $37.46 $36.41 1,286,084
2022-03-14 $37.30 $38.00 $37.06 $37.23 $36.18 837,187
2022-03-11 $36.83 $36.88 $35.96 $35.99 $34.98 1,437,293
2022-03-10 $35.73 $36.35 $35.65 $36.11 $35.09 1,298,369
2022-03-09 $35.75 $36.64 $35.45 $36.11 $35.09 1,175,875
2022-03-08 $34.30 $35.27 $33.50 $34.20 $33.24 793,404
2022-03-07 $34.61 $34.66 $32.93 $33.11 $32.18 1,222,217
2022-03-04 $34.24 $34.61 $33.99 $34.38 $33.41 806,044
2022-03-03 $36.51 $36.51 $35.42 $35.61 $34.61 525,081
2022-03-02 $36.62 $37.11 $36.39 $36.88 $35.84 755,118
2022-03-01 $37.46 $37.58 $36.04 $36.36 $35.34 624,041
2022-02-28 $37.69 $38.48 $37.52 $37.82 $36.76 404,189
2022-02-25 $38.26 $38.92 $38.14 $38.88 $37.79 733,546
2022-02-24 $36.08 $38.04 $36.08 $37.90 $36.83 958,216
2022-02-23 $39.29 $39.36 $38.18 $38.32 $37.24 1,429,956
2022-02-22 $39.19 $39.55 $38.60 $39.00 $37.90 868,072
2022-02-18 $39.97 $40.03 $39.40 $39.58 $38.47 819,740
2022-02-17 $40.74 $40.80 $40.09 $40.17 $39.04 707,062
2022-02-16 $41.36 $41.86 $41.20 $41.78 $40.60 356,674
2022-02-15 $41.40 $41.95 $41.39 $41.82 $40.64 287,429
2022-02-14 $40.57 $40.70 $40.06 $40.45 $39.31 429,772
2022-02-11 $42.19 $42.34 $40.80 $40.90 $39.75 719,861
2022-02-10 $42.03 $42.85 $41.81 $41.95 $40.77 325,184
2022-02-09 $43.31 $43.57 $43.25 $43.57 $42.34 353,820
2022-02-08 $42.10 $42.51 $41.88 $42.48 $41.28 235,602
2022-02-07 $42.36 $42.56 $42.19 $42.34 $41.15 332,123
2022-02-04 $42.16 $42.56 $41.90 $42.30 $41.11 468,298
2022-02-03 $42.79 $42.96 $42.33 $42.42 $41.23 484,094
2022-02-02 $43.26 $43.41 $43.02 $43.28 $42.06 295,257
2022-02-01 $42.73 $42.86 $42.29 $42.82 $41.62 535,097
2022-01-31 $41.63 $42.31 $41.60 $42.21 $41.02 446,827
2022-01-28 $40.53 $41.28 $40.30 $41.23 $40.07 425,438
2022-01-27 $41.44 $41.64 $40.76 $40.88 $39.73 422,658
2022-01-26 $42.05 $42.37 $41.11 $41.50 $40.33 845,180
2022-01-25 $41.04 $41.68 $40.68 $41.28 $40.12 2,032,062
2022-01-24 $40.73 $41.65 $40.03 $41.55 $40.38 1,537,666
2022-01-21 $43.00 $43.07 $42.37 $42.38 $41.19 578,601
2022-01-20 $43.86 $44.26 $43.14 $43.18 $41.97 521,696
2022-01-19 $44.10 $44.16 $43.64 $43.73 $42.50 289,354
2022-01-18 $43.63 $43.79 $43.29 $43.39 $42.17 436,087
2022-01-14 $45.04 $45.28 $44.69 $44.96 $43.70 314,788
2022-01-13 $46.48 $46.49 $45.83 $45.89 $44.60 803,926
2022-01-12 $46.06 $46.35 $45.98 $46.33 $45.03 310,432
2022-01-11 $44.94 $45.63 $44.75 $45.63 $44.35 303,734
2022-01-10 $44.72 $44.79 $44.28 $44.73 $43.47 474,387
2022-01-07 $45.93 $46.06 $45.51 $45.92 $44.63 620,943
2022-01-06 $45.94 $46.12 $45.69 $45.90 $44.61 579,085
2022-01-05 $46.90 $46.97 $46.11 $46.13 $44.83 389,951
2022-01-04 $46.98 $47.14 $46.80 $46.99 $45.67 280,362
2022-01-03 $46.70 $46.79 $46.43 $46.76 $45.44 393,337
2021-12-31 $46.47 $46.59 $46.22 $46.33 $45.03 192,098
2021-12-30 $46.62 $46.74 $46.35 $46.42 $45.11 727,051
2021-12-29 $46.73 $46.95 $46.66 $46.92 $45.40 227,573
2021-12-28 $46.62 $46.77 $46.56 $46.73 $45.22 214,971
2021-12-27 $45.98 $46.35 $45.96 $46.35 $44.85 226,090
2021-12-23 $45.25 $45.84 $45.25 $45.75 $44.27 342,126
2021-12-22 $44.60 $45.13 $44.53 $45.10 $43.64 370,260
2021-12-21 $44.22 $44.59 $44.08 $44.53 $43.09 603,720
2021-12-20 $43.89 $44.00 $43.62 $43.97 $42.55 1,355,047
2021-12-17 $44.10 $44.38 $43.86 $44.00 $42.58 669,400
2021-12-16 $45.07 $45.07 $44.49 $44.73 $43.28 569,103
2021-12-15 $44.20 $44.93 $43.87 $44.83 $43.38 416,304
2021-12-14 $44.18 $44.36 $43.72 $43.95 $42.53 317,814
2021-12-13 $45.12 $45.15 $44.58 $44.69 $43.24 355,620
2021-12-10 $46.31 $46.41 $46.11 $46.31 $43.64 206,069
2021-12-09 $46.42 $46.46 $46.20 $46.27 $43.60 262,622
2021-12-08 $46.61 $46.75 $46.40 $46.69 $43.99 238,041
2021-12-07 $46.04 $46.42 $46.04 $46.42 $43.74 333,227
2021-12-06 $45.23 $45.48 $45.01 $45.35 $42.73 373,719
2021-12-03 $45.13 $45.14 $44.25 $44.42 $41.85 881,411
2021-12-02 $45.03 $45.66 $44.99 $45.38 $42.76 449,110
2021-12-01 $45.64 $45.96 $44.65 $44.65 $42.07 1,004,118
2021-11-30 $45.57 $45.83 $44.50 $45.06 $42.46 1,006,078
2021-11-29 $45.42 $45.58 $45.12 $45.44 $42.82 521,233
2021-11-26 $44.98 $45.04 $44.40 $44.57 $42.00 248,335
2021-11-24 $45.81 $46.20 $45.81 $46.17 $43.50 247,740
2021-11-23 $46.94 $47.06 $46.29 $46.54 $43.85 491,424
2021-11-22 $47.57 $47.84 $47.27 $47.33 $44.60 323,406
2021-11-19 $47.91 $48.01 $47.70 $47.73 $44.97 263,676
2021-11-18 $48.33 $48.42 $48.02 $48.40 $45.60 339,263
2021-11-17 $48.34 $48.55 $48.30 $48.55 $45.75 272,250
2021-11-16 $48.43 $48.66 $48.43 $48.51 $45.71 243,501
2021-11-15 $48.96 $48.96 $48.64 $48.65 $45.84 178,780
2021-11-12 $48.69 $48.87 $48.62 $48.67 $45.86 130,414
2021-11-11 $48.51 $48.60 $48.38 $48.45 $45.65 107,241
2021-11-10 $48.52 $48.58 $47.88 $47.95 $45.18 344,853
2021-11-09 $49.13 $49.14 $48.70 $48.88 $46.06 174,186
2021-11-08 $48.76 $49.00 $48.75 $48.91 $46.09 137,646
2021-11-05 $48.78 $48.91 $48.67 $48.88 $46.06 173,304
2021-11-04 $48.66 $48.77 $48.54 $48.75 $45.93 154,462
2021-11-03 $48.29 $48.93 $48.16 $48.86 $46.04 209,525
2021-11-02 $48.21 $48.34 $48.08 $48.10 $45.32 169,823
2021-11-01 $48.13 $48.36 $48.03 $48.36 $45.57 243,726
2021-10-29 $47.83 $47.94 $47.64 $47.91 $45.14 655,614
2021-10-28 $47.97 $48.44 $47.92 $48.42 $45.62 584,859
2021-10-27 $48.24 $48.43 $48.03 $48.10 $45.32 379,951
2021-10-26 $48.45 $48.47 $48.11 $48.29 $45.50 303,374
2021-10-25 $48.21 $48.29 $48.02 $48.13 $45.35 515,661
2021-10-22 $48.59 $48.78 $48.47 $48.75 $45.93 344,553
2021-10-21 $47.85 $48.08 $47.77 $48.05 $45.27 750,972
2021-10-20 $47.64 $47.82 $47.27 $47.77 $45.01 266,457
2021-10-19 $47.52 $47.66 $47.45 $47.60 $44.85 148,560
2021-10-18 $47.05 $47.15 $46.96 $47.08 $44.36 199,244
2021-10-15 $47.20 $47.40 $47.12 $47.36 $44.62 560,411
2021-10-14 $46.73 $46.91 $46.62 $46.89 $44.18 1,077,457
2021-10-13 $45.66 $46.23 $45.62 $46.17 $43.50 532,750
2021-10-12 $45.01 $45.23 $44.83 $45.07 $42.47 495,145
2021-10-11 $44.63 $44.86 $44.40 $44.43 $41.86 1,102,432
2021-10-08 $45.05 $45.07 $44.80 $44.93 $42.33 1,106,288
2021-10-07 $44.89 $45.22 $44.89 $45.05 $42.45 290,044
2021-10-06 $44.40 $44.54 $44.07 $44.47 $41.90 170,550
2021-10-05 $44.67 $45.37 $44.67 $45.11 $42.50 212,411
2021-10-04 $45.26 $45.28 $44.68 $44.85 $42.26 446,824
2021-10-01 $45.07 $45.42 $44.79 $45.30 $42.68 403,822
2021-09-30 $44.96 $45.20 $44.66 $44.85 $42.26 810,380
2021-09-29 $44.97 $45.00 $44.56 $44.65 $42.07 557,457
2021-09-28 $45.43 $45.45 $44.91 $45.11 $42.50 429,547
2021-09-27 $46.23 $46.40 $46.11 $46.25 $43.58 156,671
2021-09-24 $46.51 $46.71 $46.50 $46.64 $43.95 666,160
2021-09-23 $46.95 $47.41 $46.95 $47.28 $44.55 166,247
2021-09-22 $46.19 $46.68 $46.18 $46.20 $43.53 336,755
2021-09-21 $46.00 $46.05 $45.61 $45.61 $42.98 139,274
2021-09-20 $45.46 $45.79 $45.27 $45.68 $43.04 263,887
2021-09-17 $47.61 $47.61 $46.83 $47.02 $44.30 353,064
2021-09-16 $47.84 $48.02 $47.65 $48.01 $45.24 241,332
2021-09-15 $47.66 $47.87 $47.47 $47.87 $45.11 239,239
2021-09-14 $47.96 $48.02 $47.62 $47.78 $45.02 338,570
2021-09-13 $47.74 $47.75 $47.47 $47.69 $44.94 202,083
2021-09-10 $48.07 $48.10 $47.63 $47.63 $44.88 352,938
2021-09-09 $47.89 $48.13 $47.72 $47.73 $44.97 247,057
2021-09-08 $47.92 $47.98 $47.58 $47.64 $44.89 249,090
2021-09-07 $48.57 $48.70 $48.37 $48.47 $45.67 179,610
2021-09-03 $48.71 $48.87 $48.61 $48.68 $45.87 244,832
2021-09-02 $48.67 $48.93 $48.67 $48.93 $46.10 320,764
2021-09-01 $47.98 $48.37 $47.95 $48.20 $45.42 229,468
2021-08-31 $48.10 $48.10 $47.74 $47.91 $45.14 395,076
2021-08-30 $48.13 $48.37 $48.07 $48.33 $45.54 369,025
2021-08-27 $47.55 $48.24 $47.55 $48.19 $45.41 257,618
2021-08-26 $47.63 $47.75 $47.51 $47.56 $44.81 500,830
2021-08-25 $47.74 $47.94 $47.65 $47.85 $45.09 123,830
2021-08-24 $47.61 $47.85 $47.56 $47.76 $45.00 261,250
2021-08-23 $47.29 $47.82 $47.29 $47.63 $44.88 362,501
2021-08-20 $46.60 $47.18 $46.59 $47.18 $44.46 300,701
2021-08-19 $46.41 $46.59 $46.28 $46.53 $43.84 585,152
2021-08-18 $47.58 $47.70 $47.31 $47.36 $44.62 450,124
2021-08-17 $47.90 $47.96 $47.35 $47.62 $44.87 559,085
2021-08-16 $48.16 $48.19 $47.92 $48.15 $45.37 205,831
2021-08-13 $48.76 $49.00 $48.71 $48.97 $46.14 98,015
2021-08-12 $48.56 $48.68 $48.48 $48.64 $45.83 116,416
2021-08-11 $48.46 $48.72 $48.46 $48.64 $45.83 464,882
2021-08-10 $48.18 $48.24 $48.08 $48.19 $45.41 172,181
2021-08-09 $48.11 $48.19 $48.04 $48.12 $45.34 99,233
2021-08-06 $48.54 $48.63 $48.19 $48.28 $45.49 327,976
2021-08-05 $48.95 $49.00 $48.78 $48.86 $46.04 118,657
2021-08-04 $49.10 $49.14 $48.84 $48.89 $46.07 85,059
2021-08-03 $48.57 $48.81 $48.39 $48.71 $45.90 813,183
2021-08-02 $48.77 $48.88 $48.45 $48.55 $45.75 408,605
2021-07-30 $48.63 $48.67 $48.29 $48.41 $45.61 150,548
2021-07-29 $48.87 $48.97 $48.80 $48.85 $46.03 119,851
2021-07-28 $48.27 $48.51 $48.04 $48.37 $45.58 710,110
2021-07-27 $48.61 $48.61 $48.23 $48.50 $45.70 218,865
2021-07-26 $48.47 $48.71 $48.47 $48.69 $45.88 138,328
2021-07-23 $48.02 $48.30 $47.91 $48.13 $45.35 460,686
2021-07-22 $47.74 $47.76 $47.48 $47.63 $44.88 130,836
2021-07-21 $46.80 $47.26 $46.80 $47.21 $44.48 502,161
2021-07-20 $45.74 $46.35 $45.73 $46.26 $43.59 650,536
2021-07-19 $46.23 $46.30 $45.90 $46.13 $43.47 280,337
2021-07-16 $47.29 $47.32 $46.81 $46.88 $44.17 158,072
2021-07-15 $47.36 $47.51 $47.06 $47.35 $44.62 160,104
2021-07-14 $47.74 $47.81 $47.66 $47.73 $44.97 122,024
2021-07-13 $47.54 $47.75 $47.45 $47.53 $44.78 785,529
2021-07-12 $47.43 $47.71 $47.41 $47.63 $44.88 205,255
2021-07-09 $46.92 $47.32 $46.85 $47.27 $44.54 1,031,332
2021-07-08 $46.71 $46.83 $46.45 $46.70 $44.00 491,245
2021-07-07 $47.02 $47.31 $46.94 $47.21 $44.48 401,711
2021-07-06 $47.17 $47.18 $46.46 $46.73 $44.03 312,018
2021-07-02 $46.67 $47.04 $46.55 $47.03 $44.31 1,386,952
2021-07-01 $46.39 $46.63 $46.25 $46.59 $43.90 736,814
2021-06-30 $46.43 $46.62 $46.17 $46.40 $43.72 339,565
2021-06-29 $46.70 $46.80 $46.56 $46.71 $44.01 160,561
2021-06-28 $46.66 $46.66 $46.26 $46.39 $43.71 279,999
2021-06-25 $46.82 $47.13 $46.82 $47.03 $44.31 209,073
2021-06-24 $46.82 $47.02 $46.77 $46.92 $44.21 75,607
2021-06-23 $46.45 $46.53 $46.10 $46.21 $43.54 147,406
2021-06-22 $46.23 $46.84 $46.09 $46.64 $43.95 122,105
2021-06-21 $46.16 $46.61 $46.12 $46.52 $43.83 85,991
2021-06-18 $45.74 $45.81 $45.44 $45.66 $43.02 191,747
2021-06-17 $46.76 $46.90 $46.25 $46.57 $43.88 181,405
2021-06-16 $47.75 $47.93 $47.25 $47.42 $44.68 265,639
2021-06-15 $48.11 $48.11 $47.85 $48.03 $45.26 181,197
2021-06-14 $47.94 $48.16 $47.76 $48.14 $45.36 187,390
2021-06-11 $48.10 $48.18 $47.88 $48.18 $45.40 219,179
2021-06-10 $47.98 $48.29 $47.94 $48.28 $45.49 144,346
2021-06-09 $49.35 $49.35 $49.19 $49.29 $45.39 290,008
2021-06-08 $49.38 $49.46 $49.19 $49.39 $45.48 124,942
2021-06-07 $49.33 $49.33 $49.08 $49.20 $45.30 96,890
2021-06-04 $49.03 $49.36 $48.95 $49.32 $45.41 90,624
2021-06-03 $48.78 $48.88 $48.64 $48.83 $44.96 67,236
2021-06-02 $49.04 $49.26 $48.96 $49.19 $45.29 97,210
2021-06-01 $49.21 $49.30 $49.04 $49.12 $45.23 182,621
2021-05-28 $48.37 $48.65 $48.31 $48.47 $44.63 185,642
2021-05-27 $48.32 $48.56 $48.25 $48.45 $44.61 152,484
2021-05-26 $47.90 $48.05 $47.77 $47.88 $44.09 179,723
2021-05-25 $48.67 $48.74 $48.43 $48.54 $44.70 1,335,427
2021-05-24 $47.98 $48.30 $47.98 $48.22 $44.40 248,074
2021-05-21 $48.21 $48.24 $47.93 $48.08 $44.27 98,261
2021-05-20 $47.78 $48.35 $47.73 $48.24 $44.42 233,255
2021-05-19 $47.11 $47.35 $46.86 $47.11 $43.38 211,657
2021-05-18 $48.37 $48.41 $48.15 $48.23 $44.41 250,102
2021-05-17 $47.71 $47.95 $47.58 $47.90 $44.11 151,080
2021-05-14 $47.77 $48.39 $47.75 $48.36 $44.53 152,948
2021-05-13 $46.71 $47.34 $46.68 $47.22 $43.48 203,199
2021-05-12 $47.00 $47.26 $46.41 $46.50 $42.82 163,223
2021-05-11 $47.03 $47.45 $46.96 $47.13 $43.40 290,566
2021-05-10 $48.35 $48.45 $47.88 $47.95 $44.15 296,180
2021-05-07 $47.80 $48.48 $47.73 $48.46 $44.62 190,328
2021-05-06 $47.14 $47.59 $46.88 $47.54 $43.77 134,548
2021-05-05 $46.90 $47.25 $46.68 $47.14 $43.41 261,900
2021-05-04 $46.23 $46.42 $45.74 $46.03 $42.38 464,255
2021-05-03 $46.91 $47.27 $46.79 $47.15 $43.42 256,691
2021-04-30 $47.00 $47.03 $46.30 $46.42 $42.74 281,586
2021-04-29 $48.01 $48.01 $47.21 $47.53 $43.77 118,735
2021-04-28 $47.29 $47.71 $47.26 $47.63 $43.86 98,930
2021-04-27 $47.50 $47.99 $47.48 $47.92 $44.12 104,443
2021-04-26 $47.61 $47.69 $47.53 $47.63 $43.86 135,103
2021-04-23 $47.15 $47.65 $47.15 $47.58 $43.81 65,530
2021-04-22 $47.20 $47.20 $46.80 $46.98 $43.26 171,887
2021-04-21 $46.55 $47.50 $46.55 $47.46 $43.70 121,816
2021-04-20 $47.12 $47.12 $46.45 $46.64 $42.95 228,952
2021-04-19 $48.22 $48.25 $47.77 $47.92 $44.12 159,595
2021-04-16 $47.89 $48.33 $47.81 $48.33 $44.50 226,136
2021-04-15 $47.22 $47.42 $47.15 $47.39 $43.64 163,129
2021-04-14 $46.89 $47.06 $46.79 $46.88 $43.17 1,143,450
2021-04-13 $46.69 $47.13 $46.66 $47.07 $43.34 326,263
2021-04-12 $46.46 $46.52 $46.24 $46.34 $42.67 257,401
2021-04-09 $46.70 $47.09 $46.70 $47.09 $43.36 67,801
2021-04-08 $46.60 $46.78 $46.48 $46.73 $43.03 91,511
2021-04-07 $46.09 $46.23 $45.98 $46.18 $42.52 82,274
2021-04-06 $45.71 $45.99 $45.70 $45.93 $42.29 121,216
2021-04-05 $45.57 $46.29 $45.54 $46.22 $42.56 196,953
2021-04-01 $45.06 $45.41 $44.93 $45.25 $41.67 283,937
2021-03-31 $44.70 $44.87 $44.53 $44.56 $41.03 242,554
2021-03-30 $44.41 $44.76 $44.40 $44.64 $41.10 58,606
2021-03-29 $44.52 $44.59 $44.26 $44.45 $40.93 162,711
2021-03-26 $44.64 $45.22 $44.64 $45.18 $41.60 138,364
2021-03-25 $44.13 $44.57 $43.95 $44.49 $40.97 119,321
2021-03-24 $44.54 $44.78 $44.41 $44.41 $40.89 177,875
2021-03-23 $44.49 $44.65 $44.10 $44.18 $40.68 296,166
2021-03-22 $44.94 $45.05 $44.84 $44.87 $41.32 109,856
2021-03-19 $44.54 $44.72 $44.28 $44.61 $41.08 199,141
2021-03-18 $44.89 $45.10 $44.57 $44.61 $41.08 164,201
2021-03-17 $44.85 $45.44 $44.84 $45.35 $41.76 74,275
2021-03-16 $45.10 $45.20 $44.87 $45.12 $41.55 121,593
2021-03-15 $44.82 $44.98 $44.56 $44.93 $41.37 127,558
2021-03-12 $44.65 $45.17 $44.65 $45.14 $41.56 151,988
2021-03-11 $44.76 $45.20 $44.68 $45.11 $41.54 89,205
2021-03-10 $44.17 $44.38 $44.00 $44.33 $40.82 183,773
2021-03-09 $43.61 $44.04 $43.58 $43.96 $40.48 115,180
2021-03-08 $42.78 $43.37 $42.78 $43.00 $39.59 125,938
2021-03-05 $42.78 $42.82 $42.21 $42.80 $39.41 209,013
2021-03-04 $43.18 $43.33 $42.38 $42.68 $39.30 375,749
2021-03-03 $43.39 $43.55 $43.16 $43.23 $39.81 202,399
2021-03-02 $43.39 $43.69 $43.27 $43.48 $40.04 84,405
2021-03-01 $42.72 $43.11 $42.66 $43.06 $39.65 360,546
2021-02-26 $42.64 $42.64 $41.86 $42.02 $38.69 350,056
2021-02-25 $43.71 $43.85 $42.73 $42.73 $39.35 168,735
2021-02-24 $42.95 $43.45 $42.87 $43.37 $39.94 174,568
2021-02-23 $42.74 $43.00 $42.28 $42.92 $39.52 163,286
2021-02-22 $43.14 $43.30 $42.91 $42.96 $39.56 168,548
2021-02-19 $43.07 $43.35 $43.06 $43.18 $39.76 353,280
2021-02-18 $42.55 $42.84 $42.33 $42.77 $39.38 136,519
2021-02-17 $42.78 $42.78 $42.40 $42.59 $39.22 109,403
2021-02-16 $43.28 $43.33 $43.06 $43.12 $39.70 148,842
2021-02-12 $42.51 $42.89 $42.51 $42.85 $39.46 186,245
2021-02-11 $42.46 $42.59 $42.27 $42.59 $39.22 201,148
2021-02-10 $42.55 $42.55 $41.97 $42.24 $38.89 80,933
2021-02-09 $42.10 $42.42 $42.05 $42.36 $39.01 373,658
2021-02-08 $42.05 $42.14 $41.93 $41.97 $38.65 249,361
2021-02-05 $41.79 $41.96 $41.61 $41.91 $38.59 100,295
2021-02-04 $41.66 $41.89 $41.61 $41.88 $38.56 121,814
2021-02-03 $41.82 $41.99 $41.62 $41.92 $38.60 161,448
2021-02-02 $41.43 $41.80 $41.26 $41.70 $38.40 182,306
2021-02-01 $41.31 $41.41 $41.11 $41.30 $38.03 248,713
2021-01-29 $41.37 $41.39 $40.52 $40.69 $37.47 263,080
2021-01-28 $41.47 $41.74 $41.36 $41.38 $38.10 332,300
2021-01-27 $41.31 $42.09 $40.93 $41.35 $38.08 640,887
2021-01-26 $42.31 $42.33 $42.06 $42.26 $38.91 140,897
2021-01-25 $41.90 $42.18 $41.56 $42.18 $38.84 164,457
2021-01-22 $42.05 $42.25 $41.99 $42.14 $38.80 228,757
2021-01-21 $42.08 $42.27 $41.89 $42.26 $38.91 244,598
2021-01-20 $41.54 $41.84 $41.53 $41.75 $38.44 65,018
2021-01-19 $41.37 $41.44 $41.16 $41.36 $38.08 125,555
2021-01-15 $41.15 $41.22 $40.80 $40.92 $37.68 137,105
2021-01-14 $41.50 $41.85 $41.50 $41.67 $38.37 184,596
2021-01-13 $41.45 $41.58 $41.25 $41.31 $38.04 210,669
2021-01-12 $41.42 $41.82 $41.29 $41.73 $38.43 207,687
2021-01-11 $41.12 $41.34 $41.06 $41.19 $37.93 188,018
2021-01-08 $41.95 $42.03 $41.53 $41.93 $38.61 241,623
2021-01-07 $41.54 $41.82 $41.46 $41.72 $38.42 330,004
2021-01-06 $41.06 $42.16 $40.91 $41.73 $38.43 752,102
2021-01-05 $40.42 $41.07 $40.42 $40.89 $37.65 518,492
2021-01-04 $40.97 $40.97 $40.03 $40.30 $37.11 206,682
2020-12-31 $40.26 $40.26 $39.64 $39.80 $36.65 295,707
2020-12-30 $40.52 $40.65 $40.10 $40.19 $37.01 119,966
2020-12-29 $40.66 $40.72 $40.38 $40.49 $37.28 133,132
2020-12-28 $40.02 $40.18 $39.89 $39.98 $36.81 69,038
2020-12-24 $39.75 $39.85 $39.61 $39.85 $36.69 43,966
2020-12-23 $39.54 $39.72 $39.44 $39.67 $36.53 124,562
2020-12-22 $39.34 $39.37 $39.17 $39.31 $36.20 62,103
2020-12-21 $39.24 $39.68 $38.91 $39.60 $36.46 194,709
2020-12-18 $40.04 $40.08 $39.89 $40.06 $36.89 60,373
2020-12-17 $40.12 $40.24 $39.91 $39.99 $36.82 122,765
2020-12-16 $39.66 $39.80 $39.48 $39.74 $36.59 100,568
2020-12-15 $39.46 $39.78 $39.43 $39.77 $36.62 262,903
2020-12-14 $39.56 $39.68 $39.18 $39.37 $36.25 568,551
2020-12-11 $39.35 $39.52 $39.24 $39.52 $36.12 123,773
2020-12-10 $39.45 $39.88 $39.44 $39.64 $36.23 206,921
2020-12-09 $40.00 $40.03 $39.57 $39.79 $36.37 52,471
2020-12-08 $39.58 $39.96 $39.58 $39.95 $36.51 138,051
2020-12-07 $40.03 $40.16 $39.69 $39.77 $36.35 291,959
2020-12-04 $39.76 $39.93 $39.74 $39.86 $36.43 182,150
2020-12-03 $39.64 $39.87 $39.51 $39.61 $36.20 102,734
2020-12-02 $39.50 $39.76 $39.48 $39.70 $36.28 176,001
2020-12-01 $39.50 $39.81 $39.47 $39.80 $36.38 284,997
2020-11-30 $39.86 $39.88 $38.87 $38.91 $35.56 201,336
2020-11-27 $39.74 $39.98 $39.74 $39.88 $36.45 80,179
2020-11-25 $39.58 $39.96 $39.50 $39.92 $36.49 187,032
2020-11-24 $39.25 $39.65 $39.21 $39.63 $36.22 215,423
2020-11-23 $39.13 $39.25 $38.77 $38.95 $35.60 90,273
2020-11-20 $39.05 $39.20 $39.01 $39.08 $35.72 213,057
2020-11-19 $38.90 $39.20 $38.69 $39.16 $35.79 184,571
2020-11-18 $39.05 $39.19 $38.76 $38.85 $35.51 41,558
2020-11-17 $38.84 $39.07 $38.73 $38.99 $35.64 62,847
2020-11-16 $38.72 $38.90 $38.55 $38.79 $35.45 70,211
2020-11-13 $38.02 $38.31 $38.02 $38.30 $35.00 124,262
2020-11-12 $38.35 $38.47 $37.77 $37.88 $34.62 165,791
2020-11-11 $38.33 $38.49 $38.28 $38.39 $35.09 108,268
2020-11-10 $38.29 $38.43 $37.96 $38.02 $34.75 201,475
2020-11-09 $38.73 $38.73 $38.08 $38.08 $34.80 212,633
2020-11-06 $37.05 $37.27 $36.91 $37.07 $33.88 126,213
2020-11-05 $36.69 $36.99 $36.60 $36.77 $33.61 73,933
2020-11-04 $35.54 $36.03 $35.35 $35.68 $32.61 84,111
2020-11-03 $34.96 $35.35 $34.94 $35.14 $32.12 127,525
2020-11-02 $34.22 $34.51 $34.10 $34.40 $31.44 297,557
2020-10-30 $33.96 $34.03 $33.56 $33.78 $30.87 423,336
2020-10-29 $33.67 $34.05 $33.50 $33.79 $30.88 304,319
2020-10-28 $34.16 $34.37 $33.89 $33.95 $31.03 202,249
2020-10-27 $35.52 $35.56 $35.17 $35.24 $32.21 176,753
2020-10-26 $35.90 $35.99 $35.21 $35.54 $32.48 203,930
2020-10-23 $36.43 $36.59 $36.23 $36.57 $33.42 224,747
2020-10-22 $36.10 $36.30 $35.86 $36.25 $33.13 256,019
2020-10-21 $36.41 $36.62 $36.23 $36.25 $33.13 152,641
2020-10-20 $36.65 $36.84 $36.51 $36.59 $33.44 134,636
2020-10-19 $36.48 $36.57 $35.93 $36.04 $32.94 268,036
2020-10-16 $36.03 $36.31 $36.03 $36.17 $33.06 136,639
2020-10-15 $35.48 $35.82 $35.27 $35.73 $32.66 181,963
2020-10-14 $36.36 $36.47 $36.15 $36.19 $33.08 124,210
2020-10-13 $36.46 $36.46 $36.12 $36.17 $33.06 126,431
2020-10-12 $36.67 $36.82 $36.55 $36.79 $33.62 64,926
2020-10-09 $36.43 $36.58 $36.38 $36.50 $33.36 157,653
2020-10-08 $36.15 $36.34 $36.09 $36.31 $33.19 170,537
2020-10-07 $36.00 $36.15 $35.94 $36.05 $32.95 156,216
2020-10-06 $36.17 $36.17 $35.49 $35.54 $32.48 138,274
2020-10-05 $35.84 $36.18 $35.84 $36.12 $33.01 197,842
2020-10-02 $34.94 $35.58 $34.89 $35.35 $32.31 194,653
2020-10-01 $35.70 $35.76 $35.40 $35.73 $32.66 469,972
2020-09-30 $35.35 $35.64 $35.11 $35.31 $32.27 66,362
2020-09-29 $35.50 $35.67 $35.36 $35.55 $32.49 588,048
2020-09-28 $35.01 $35.35 $35.01 $35.29 $32.25 102,251
2020-09-25 $33.79 $34.30 $33.60 $34.19 $31.25 143,913
2020-09-24 $33.96 $34.24 $33.69 $33.94 $31.02 99,433
2020-09-23 $34.93 $35.01 $34.21 $34.27 $31.32 164,213
2020-09-22 $35.02 $35.02 $34.50 $34.90 $31.90 1,542,491
2020-09-21 $35.24 $35.37 $34.63 $35.01 $32.00 1,176,913
2020-09-18 $36.29 $36.40 $36.10 $36.31 $33.19 278,516
2020-09-17 $35.96 $36.29 $35.93 $36.23 $33.11 59,267
2020-09-16 $36.19 $36.38 $35.98 $36.06 $32.96 176,392
2020-09-15 $36.10 $36.13 $35.75 $35.88 $32.79 102,351
2020-09-14 $35.79 $35.83 $35.53 $35.60 $32.54 126,883
2020-09-11 $35.62 $35.76 $35.29 $35.51 $32.45 165,884
2020-09-10 $35.96 $36.07 $35.30 $35.34 $32.30 165,199
2020-09-09 $35.72 $36.15 $35.72 $35.98 $32.88 96,154
2020-09-08 $34.92 $35.30 $34.88 $34.94 $31.93 175,940
2020-09-04 $35.39 $35.63 $34.74 $35.56 $32.50 177,199
2020-09-03 $35.97 $35.97 $34.80 $34.94 $31.93 249,665
2020-09-02 $35.84 $36.05 $35.61 $36.03 $32.93 75,685
2020-09-01 $35.67 $35.76 $35.41 $35.56 $32.50 360,141
2020-08-31 $35.96 $36.12 $35.63 $35.69 $32.62 260,615
2020-08-28 $35.96 $36.05 $35.75 $36.00 $32.90 109,486
2020-08-27 $36.26 $36.26 $35.64 $35.77 $32.69 182,852
2020-08-26 $35.78 $36.14 $35.73 $36.08 $32.98 170,620
2020-08-25 $35.89 $35.89 $35.41 $35.73 $32.66 154,896
2020-08-24 $35.64 $35.69 $35.45 $35.62 $32.56 115,008
2020-08-21 $34.61 $34.93 $34.55 $34.91 $31.91 69,933
2020-08-20 $34.96 $35.26 $34.91 $35.23 $32.20 186,677
2020-08-19 $35.87 $35.92 $35.49 $35.58 $32.52 124,029
2020-08-18 $35.78 $35.78 $35.49 $35.63 $32.56 1,184,640
2020-08-17 $35.50 $35.69 $35.47 $35.60 $32.54 163,878
2020-08-14 $35.18 $35.27 $34.96 $35.05 $32.03 97,744
2020-08-13 $35.90 $36.06 $35.64 $35.80 $32.72 157,825
2020-08-12 $35.67 $35.97 $35.52 $35.80 $32.72 404,863
2020-08-11 $35.58 $35.76 $35.20 $35.28 $32.24 164,658
2020-08-10 $34.99 $35.11 $34.84 $35.06 $32.04 148,871
2020-08-07 $34.72 $34.92 $34.69 $34.86 $31.86 114,574
2020-08-06 $34.89 $35.14 $34.77 $35.07 $32.05 140,057
2020-08-05 $35.04 $35.25 $34.97 $35.06 $32.04 133,316
2020-08-04 $34.40 $34.77 $34.33 $34.77 $31.78 450,458
2020-08-03 $34.46 $34.85 $34.38 $34.80 $31.81 492,119
2020-07-31 $34.65 $34.65 $33.54 $33.86 $30.95 404,814
2020-07-30 $34.33 $34.76 $33.96 $34.74 $31.75 170,636
2020-07-29 $34.86 $35.29 $34.79 $35.18 $32.15 177,652
2020-07-28 $34.75 $34.92 $34.57 $34.57 $31.60 58,160
2020-07-27 $34.74 $35.19 $34.74 $35.08 $32.06 58,582
2020-07-24 $34.36 $34.47 $34.17 $34.36 $31.40 82,623
2020-07-23 $34.95 $35.13 $34.59 $34.68 $31.70 228,222
2020-07-22 $34.81 $35.19 $34.81 $35.11 $32.09 96,102
2020-07-21 $34.72 $34.87 $34.58 $34.65 $31.67 126,957
2020-07-20 $34.32 $34.69 $34.27 $34.65 $31.67 544,235
2020-07-17 $33.92 $34.23 $33.84 $34.19 $31.25 101,599
2020-07-16 $33.65 $33.85 $33.51 $33.65 $30.75 152,228
2020-07-15 $33.79 $33.98 $33.66 $33.77 $30.86 186,224
2020-07-14 $33.00 $33.47 $32.97 $33.40 $30.53 149,920
2020-07-13 $32.98 $33.28 $32.51 $32.60 $29.80 177,775
2020-07-10 $32.26 $32.50 $32.15 $32.46 $29.67 594,482
2020-07-09 $32.54 $32.55 $31.91 $32.09 $29.33 80,287
2020-07-08 $32.33 $32.70 $32.33 $32.70 $29.89 132,545
2020-07-07 $32.33 $32.46 $32.00 $32.04 $29.28 89,229
2020-07-06 $32.24 $32.55 $32.19 $32.54 $29.74 143,354
2020-07-02 $31.69 $31.89 $31.47 $31.55 $28.84 43,050
2020-07-01 $31.23 $31.54 $31.22 $31.42 $28.72 103,261
2020-06-30 $30.80 $31.19 $30.69 $31.07 $28.40 290,053
2020-06-29 $31.16 $31.26 $30.86 $31.17 $28.49 139,003
2020-06-26 $31.17 $31.20 $30.70 $30.84 $28.19 122,217
2020-06-25 $30.61 $31.24 $30.44 $31.19 $28.51 226,717
2020-06-24 $30.93 $31.06 $30.38 $30.39 $27.78 115,240
2020-06-23 $31.57 $31.63 $31.28 $31.31 $28.62 180,789
2020-06-22 $30.73 $30.99 $30.64 $30.88 $28.22 163,698
2020-06-19 $31.14 $31.15 $30.43 $30.49 $27.87 112,757
2020-06-18 $30.71 $30.88 $30.60 $30.69 $28.05 130,281
2020-06-17 $31.26 $31.32 $30.91 $31.08 $28.41 163,078
2020-06-16 $31.01 $31.14 $30.47 $30.83 $28.18 203,877
2020-06-15 $29.53 $30.51 $29.44 $30.37 $27.76 135,200
2020-06-12 $30.54 $30.72 $29.68 $30.22 $27.53 170,479
2020-06-11 $30.72 $30.79 $29.40 $29.51 $26.89 381,542
2020-06-10 $32.12 $32.39 $31.86 $31.96 $29.12 124,396
2020-06-09 $32.02 $32.33 $31.94 $32.16 $29.30 154,556
2020-06-08 $32.58 $32.83 $32.31 $32.76 $29.85 98,229
2020-06-05 $32.71 $32.90 $32.43 $32.56 $29.67 286,076
2020-06-04 $31.98 $32.38 $31.90 $32.21 $29.35 181,427
2020-06-03 $31.61 $32.24 $31.57 $32.16 $29.30 208,704
2020-06-02 $31.03 $31.29 $30.93 $31.20 $28.43 157,183
2020-06-01 $30.31 $30.85 $30.31 $30.83 $28.09 162,588
2020-05-29 $30.16 $30.28 $29.85 $30.19 $27.51 172,783
2020-05-28 $30.01 $30.45 $29.94 $30.09 $27.41 122,050
2020-05-27 $29.48 $29.57 $29.14 $29.50 $26.88 117,058
2020-05-26 $28.89 $29.08 $28.79 $28.83 $26.27 212,053
2020-05-22 $27.82 $28.05 $27.64 $28.05 $25.56 86,943
2020-05-21 $28.36 $28.50 $28.00 $28.17 $25.67 144,940
2020-05-20 $28.21 $28.53 $28.17 $28.37 $25.85 255,003
2020-05-19 $27.86 $28.03 $27.62 $27.65 $25.19 199,624
2020-05-18 $27.23 $28.10 $27.17 $27.93 $25.45 99,258
2020-05-15 $26.22 $26.50 $26.13 $26.36 $24.02 140,823
2020-05-14 $25.82 $26.27 $25.56 $26.27 $23.93 267,952
2020-05-13 $27.19 $27.19 $26.50 $26.74 $24.36 128,130
2020-05-12 $27.82 $27.92 $27.35 $27.35 $24.92 216,059
2020-05-11 $27.38 $27.49 $27.20 $27.40 $24.96 77,756
2020-05-08 $27.60 $27.78 $27.52 $27.75 $25.28 79,521
2020-05-07 $26.92 $27.21 $26.86 $27.01 $24.61 90,866
2020-05-06 $26.99 $26.99 $26.54 $26.57 $24.21 62,855
2020-05-05 $26.91 $27.23 $26.86 $26.86 $24.47 194,442
2020-05-04 $26.45 $26.69 $26.27 $26.61 $24.24 225,086
2020-05-01 $26.95 $27.21 $26.55 $26.67 $24.30 222,560
2020-04-30 $27.69 $27.79 $27.22 $27.44 $25.00 327,541
2020-04-29 $28.07 $28.27 $27.98 $28.17 $25.67 91,985
2020-04-28 $27.49 $27.52 $27.19 $27.21 $24.79 84,595
2020-04-27 $26.41 $26.74 $26.37 $26.72 $24.34 106,758
2020-04-24 $26.21 $26.40 $25.99 $26.31 $23.97 143,223
2020-04-23 $26.22 $26.73 $26.06 $26.18 $23.85 114,760
2020-04-22 $26.08 $26.21 $25.91 $26.15 $23.83 137,031
2020-04-21 $25.63 $25.91 $25.36 $25.49 $23.22 268,786
2020-04-20 $26.29 $26.63 $26.13 $26.21 $23.88 149,800
2020-04-17 $26.41 $26.71 $26.29 $26.63 $24.26 124,099
2020-04-16 $25.67 $25.67 $25.13 $25.46 $23.20 98,818
2020-04-15 $25.84 $25.92 $25.45 $25.48 $23.21 115,359
2020-04-14 $26.55 $26.78 $26.48 $26.74 $24.36 169,418
2020-04-13 $26.49 $26.50 $26.02 $26.21 $23.88 155,386
2020-04-09 $26.40 $26.69 $26.20 $26.61 $24.24 509,759
2020-04-08 $25.95 $26.19 $25.72 $26.02 $23.71 328,288
2020-04-07 $26.36 $26.42 $25.75 $25.79 $23.50 265,347
2020-04-06 $24.81 $25.39 $24.71 $25.22 $22.98 187,761
2020-04-03 $24.30 $24.30 $23.67 $23.83 $21.71 187,402
2020-04-02 $24.17 $24.65 $23.97 $24.61 $22.42 220,374
2020-04-01 $24.62 $24.86 $24.07 $24.17 $22.02 413,154
2020-03-31 $25.02 $25.88 $25.02 $25.59 $23.31 484,004
2020-03-30 $24.35 $25.10 $24.17 $25.01 $22.79 329,773
2020-03-27 $24.54 $25.14 $24.25 $24.63 $22.44 425,165
2020-03-26 $24.35 $25.73 $24.35 $25.52 $23.25 304,982
2020-03-25 $23.55 $25.04 $23.38 $24.48 $22.30 357,166
2020-03-24 $22.84 $23.65 $22.70 $23.44 $21.36 348,524
2020-03-23 $21.80 $22.12 $21.38 $21.49 $19.58 260,797
2020-03-20 $23.05 $23.21 $21.73 $21.91 $19.96 339,855
2020-03-19 $22.33 $23.46 $22.07 $22.94 $20.90 506,983
2020-03-18 $22.34 $22.99 $21.70 $22.17 $20.20 344,102
2020-03-17 $23.09 $24.13 $22.62 $24.03 $21.89 442,477
2020-03-16 $22.33 $23.76 $21.98 $22.79 $20.76 454,119
2020-03-13 $25.68 $25.92 $23.88 $25.92 $23.62 1,042,107
2020-03-12 $24.85 $25.09 $23.53 $23.95 $21.82 332,232
2020-03-11 $27.98 $28.08 $26.85 $27.11 $24.70 975,022
2020-03-10 $28.78 $28.89 $27.68 $28.78 $26.22 2,096,841
2020-03-09 $28.04 $28.66 $27.56 $27.64 $25.18 618,964
2020-03-06 $30.14 $30.45 $29.92 $30.18 $27.50 412,160
2020-03-05 $30.70 $30.93 $30.39 $30.50 $27.79 1,066,736
2020-03-04 $31.33 $31.72 $31.01 $31.71 $28.89 587,112
2020-03-03 $31.48 $31.94 $30.64 $30.84 $28.10 460,699
2020-03-02 $30.63 $31.03 $30.20 $30.97 $28.22 352,415
2020-02-28 $29.70 $30.55 $29.46 $30.38 $27.68 893,977
2020-02-27 $30.87 $31.25 $30.38 $30.38 $27.68 454,052
2020-02-26 $31.62 $31.91 $31.45 $31.45 $28.65 560,205
2020-02-25 $32.06 $32.09 $31.20 $31.23 $28.45 1,026,038
2020-02-24 $31.91 $32.17 $31.83 $31.99 $29.15 357,431
2020-02-21 $33.65 $33.65 $33.47 $33.59 $30.60 154,364
2020-02-20 $33.67 $33.78 $33.42 $33.68 $30.69 232,019
2020-02-19 $33.67 $33.74 $33.65 $33.70 $30.70 106,551
2020-02-18 $33.61 $33.76 $33.49 $33.57 $30.59 160,812
2020-02-14 $33.92 $33.93 $33.74 $33.89 $30.88 168,724
2020-02-13 $33.82 $33.93 $33.71 $33.90 $30.89 143,287
2020-02-12 $34.22 $34.27 $34.13 $34.23 $31.19 226,244
2020-02-11 $33.90 $34.06 $33.88 $33.97 $30.95 322,969
2020-02-10 $33.27 $33.58 $33.27 $33.57 $30.59 211,049
2020-02-07 $33.26 $33.40 $33.17 $33.28 $30.32 334,251
2020-02-06 $33.35 $33.47 $33.28 $33.47 $30.49 189,780
2020-02-05 $33.53 $33.62 $33.42 $33.53 $30.55 275,093
2020-02-04 $32.72 $32.96 $32.69 $32.95 $30.02 572,096
2020-02-03 $31.95 $32.13 $31.94 $31.99 $29.15 671,867
2020-01-31 $32.25 $32.25 $31.85 $32.01 $29.16 531,040
2020-01-30 $32.19 $32.46 $32.15 $32.43 $29.55 298,069
2020-01-29 $32.46 $32.54 $32.30 $32.30 $29.43 189,163
2020-01-28 $32.10 $32.49 $32.08 $32.43 $29.55 280,560
2020-01-27 $32.14 $32.32 $32.03 $32.04 $29.19 307,031
2020-01-24 $33.15 $33.21 $32.89 $32.96 $30.03 782,586
2020-01-23 $32.99 $33.11 $32.81 $32.99 $30.06 263,907
2020-01-22 $33.30 $33.36 $33.19 $33.20 $30.25 499,853
2020-01-21 $33.57 $33.59 $33.42 $33.42 $30.45 183,391
2020-01-17 $33.62 $33.66 $33.43 $33.55 $30.57 195,363
2020-01-16 $33.26 $33.40 $33.18 $33.36 $30.39 115,768
2020-01-15 $32.90 $33.03 $32.89 $32.91 $29.98 267,504
2020-01-14 $32.98 $33.17 $32.98 $33.11 $30.17 654,933
2020-01-13 $32.84 $33.06 $32.77 $33.03 $30.09 255,560
2020-01-10 $32.79 $32.81 $32.57 $32.59 $29.69 189,659
2020-01-09 $33.02 $33.04 $32.93 $32.98 $30.05 196,846
2020-01-08 $32.95 $33.32 $32.95 $33.15 $30.20 337,102
2020-01-07 $32.92 $33.11 $32.92 $32.94 $30.01 276,995
2020-01-06 $32.77 $32.94 $32.71 $32.90 $29.98 364,897
2020-01-03 $33.09 $33.20 $32.92 $32.92 $29.99 430,165
2020-01-02 $33.67 $33.82 $33.59 $33.82 $30.81 666,343
2019-12-31 $32.94 $32.95 $32.67 $32.90 $29.98 183,455
2019-12-30 $33.31 $33.34 $32.85 $32.87 $29.95 337,389
2019-12-27 $33.47 $33.49 $33.39 $33.39 $30.42 106,184
2019-12-26 $33.16 $33.30 $33.16 $33.26 $30.30 73,784
2019-12-24 $33.08 $33.17 $33.03 $33.17 $30.22 47,190
2019-12-23 $33.15 $33.18 $33.10 $33.11 $30.17 178,102
2019-12-20 $33.19 $33.20 $33.11 $33.16 $30.21 194,298
2019-12-19 $32.96 $33.00 $32.84 $33.00 $30.07 214,611
2019-12-18 $33.19 $33.21 $33.02 $33.17 $30.22 158,122
2019-12-17 $33.18 $33.33 $33.09 $33.27 $30.31 400,611
2019-12-16 $33.03 $33.17 $32.99 $33.16 $30.21 336,279
2019-12-13 $33.19 $33.40 $33.05 $33.22 $29.89 282,269
2019-12-12 $32.53 $33.07 $32.48 $33.06 $29.75 590,377
2019-12-11 $32.20 $32.51 $32.20 $32.51 $29.25 184,294
2019-12-10 $31.95 $32.13 $31.91 $32.08 $28.87 204,068
2019-12-09 $32.33 $32.34 $32.06 $32.08 $28.87 159,971
2019-12-06 $32.26 $32.32 $32.18 $32.29 $29.06 175,960
2019-12-05 $32.00 $32.00 $31.82 $31.89 $28.70 239,129
2019-12-04 $31.83 $31.99 $31.81 $31.99 $28.79 361,224
2019-12-03 $31.33 $31.45 $31.19 $31.39 $28.25 426,341
2019-12-02 $31.88 $31.88 $31.41 $31.51 $28.35 496,792
2019-11-29 $31.84 $31.88 $31.70 $31.72 $28.54 229,811
2019-11-27 $31.86 $31.99 $31.86 $31.94 $28.74 136,659
2019-11-26 $31.89 $31.99 $31.86 $31.89 $28.70 311,241
2019-11-25 $31.70 $31.87 $31.70 $31.87 $28.68 173,197
2019-11-22 $31.63 $31.69 $31.54 $31.69 $28.52 173,357
2019-11-21 $31.51 $31.51 $31.36 $31.42 $28.27 217,502
2019-11-20 $31.65 $31.73 $31.42 $31.56 $28.40 173,076
2019-11-19 $32.00 $32.00 $31.73 $31.83 $28.64 182,139
2019-11-18 $31.73 $31.91 $31.73 $31.85 $28.66 244,799
2019-11-15 $31.95 $32.04 $31.93 $32.04 $28.83 315,805
2019-11-14 $31.80 $31.92 $31.74 $31.92 $28.72 320,268
2019-11-13 $31.80 $31.92 $31.77 $31.88 $28.69 640,924
2019-11-12 $32.02 $32.15 $32.00 $32.06 $28.85 201,024
2019-11-11 $31.90 $32.06 $31.89 $32.05 $28.84 183,779
2019-11-08 $31.99 $32.21 $31.86 $32.21 $28.98 412,661
2019-11-07 $32.27 $32.35 $32.09 $32.12 $28.90 250,275
2019-11-06 $32.16 $32.20 $32.01 $32.07 $28.86 285,415
2019-11-05 $32.01 $32.09 $31.97 $32.09 $28.88 206,398
2019-11-04 $32.19 $32.32 $32.19 $32.27 $29.04 355,947
2019-11-01 $31.80 $31.98 $31.78 $31.95 $28.75 327,209
2019-10-31 $31.59 $31.59 $31.36 $31.52 $28.36 634,516
2019-10-30 $31.41 $31.75 $31.27 $31.72 $28.54 298,699
2019-10-29 $31.35 $31.53 $31.35 $31.45 $28.30 536,827
2019-10-28 $31.72 $31.77 $31.66 $31.70 $28.52 245,031
2019-10-25 $31.45 $31.58 $31.45 $31.51 $28.35 443,622
2019-10-24 $31.56 $31.59 $31.43 $31.52 $28.36 367,742
2019-10-23 $31.29 $31.41 $31.23 $31.35 $28.21 636,276
2019-10-22 $31.38 $31.57 $31.29 $31.31 $28.17 436,458
2019-10-21 $31.44 $31.49 $31.34 $31.36 $28.22 347,538
2019-10-18 $30.69 $30.94 $30.69 $30.86 $27.77 344,963
2019-10-17 $30.48 $30.55 $30.34 $30.40 $27.35 410,894
2019-10-16 $29.98 $30.11 $29.94 $30.09 $27.08 354,737
2019-10-15 $29.67 $30.05 $29.62 $29.95 $26.95 453,802
2019-10-14 $29.45 $29.55 $29.41 $29.48 $26.53 178,807
2019-10-11 $29.47 $29.74 $29.47 $29.58 $26.62 833,747
2019-10-10 $28.85 $29.07 $28.82 $28.99 $26.09 564,858
2019-10-09 $28.63 $28.67 $28.51 $28.62 $25.75 328,391
2019-10-08 $28.45 $28.45 $28.22 $28.25 $25.42 422,158
2019-10-07 $28.58 $28.74 $28.54 $28.68 $25.81 346,050
2019-10-04 $28.35 $28.63 $28.28 $28.63 $25.76 207,162
2019-10-03 $28.26 $28.43 $28.07 $28.40 $25.55 427,409
2019-10-02 $28.46 $28.48 $28.20 $28.27 $25.44 447,866
2019-10-01 $29.37 $29.39 $28.95 $29.02 $26.11 553,140
2019-09-30 $29.39 $29.52 $29.39 $29.45 $26.50 330,505
2019-09-27 $29.41 $29.50 $29.32 $29.43 $26.48 445,057
2019-09-26 $29.39 $29.46 $29.31 $29.40 $26.45 386,397
2019-09-25 $29.15 $29.29 $28.95 $29.27 $26.34 358,999
2019-09-24 $29.71 $29.74 $29.53 $29.54 $26.58 689,340
2019-09-23 $29.49 $29.76 $29.37 $29.76 $26.78 434,517
2019-09-20 $30.20 $30.26 $30.01 $30.08 $27.07 412,026
2019-09-19 $30.23 $30.29 $30.15 $30.15 $27.13 229,589
2019-09-18 $30.07 $30.21 $29.84 $30.05 $27.04 191,004
2019-09-17 $29.87 $30.10 $29.85 $30.06 $27.05 323,892
2019-09-16 $30.20 $30.30 $30.17 $30.26 $27.23 347,012
2019-09-13 $30.53 $30.57 $30.40 $30.45 $27.40 623,744
2019-09-12 $30.00 $30.34 $29.98 $30.33 $27.29 612,166
2019-09-11 $29.69 $29.92 $29.68 $29.92 $26.92 260,700
2019-09-10 $29.36 $29.60 $29.31 $29.54 $26.58 383,028
2019-09-09 $29.29 $29.35 $29.28 $29.34 $26.40 277,606
2019-09-06 $29.21 $29.27 $29.12 $29.14 $26.22 489,079
2019-09-05 $28.99 $29.08 $28.93 $28.97 $26.07 362,446
2019-09-04 $28.40 $28.61 $28.37 $28.58 $25.72 386,191
2019-09-03 $27.99 $28.12 $27.89 $28.12 $25.30 404,716
2019-08-30 $28.28 $28.33 $28.11 $28.32 $25.48 659,463
2019-08-29 $27.87 $28.04 $27.84 $27.96 $25.16 407,353
2019-08-28 $27.50 $27.69 $27.42 $27.67 $24.90 385,569
2019-08-27 $27.91 $27.94 $27.72 $27.73 $24.95 547,099
2019-08-26 $27.70 $27.75 $27.55 $27.73 $24.95 296,225
2019-08-23 $27.87 $28.16 $27.61 $27.66 $24.89 517,243
2019-08-22 $28.11 $28.12 $27.86 $28.02 $25.21 386,976
2019-08-21 $28.33 $28.33 $28.18 $28.22 $25.39 405,719
2019-08-20 $27.88 $27.88 $27.74 $27.83 $25.04 431,262
2019-08-19 $28.05 $28.05 $27.87 $27.88 $25.09 381,794
2019-08-16 $27.51 $27.76 $27.48 $27.71 $24.93 495,982
2019-08-15 $27.25 $27.39 $27.15 $27.27 $24.54 735,569
2019-08-14 $27.60 $27.73 $27.30 $27.33 $24.59 610,871
2019-08-13 $27.90 $28.56 $27.89 $28.44 $25.59 725,216
2019-08-12 $28.23 $28.34 $28.10 $28.16 $25.34 501,723
2019-08-09 $28.45 $28.50 $28.28 $28.39 $25.55 784,430
2019-08-08 $28.44 $28.66 $28.41 $28.50 $25.64 802,410
2019-08-07 $27.92 $28.21 $27.78 $28.17 $25.35 861,960
2019-08-06 $28.26 $28.33 $28.00 $28.23 $25.40 563,214
2019-08-05 $28.18 $28.20 $27.89 $28.06 $25.25 604,416
2019-08-02 $28.98 $28.98 $28.57 $28.75 $25.87 768,646
2019-08-01 $29.32 $29.60 $29.01 $29.16 $26.24 742,133
2019-07-31 $29.50 $29.59 $28.96 $29.21 $26.28 903,152
2019-07-30 $29.55 $29.58 $29.42 $29.49 $26.54 534,285
2019-07-29 $30.08 $30.11 $30.00 $30.11 $27.09 306,622
2019-07-26 $30.08 $30.09 $29.99 $30.00 $26.99 364,421
2019-07-25 $30.20 $30.20 $29.97 $30.08 $27.07 453,453
2019-07-24 $30.24 $30.43 $30.23 $30.37 $27.33 297,434
2019-07-23 $30.42 $30.53 $30.42 $30.50 $27.44 419,085
2019-07-22 $30.27 $30.32 $30.21 $30.27 $27.24 266,726
2019-07-19 $30.33 $30.46 $30.30 $30.32 $27.28 330,425
2019-07-18 $30.01 $30.20 $29.92 $30.20 $27.17 311,506
2019-07-17 $30.54 $30.59 $30.26 $30.33 $27.29 427,519
2019-07-16 $30.76 $30.95 $30.76 $30.78 $27.70 320,434
2019-07-15 $31.00 $31.04 $30.96 $30.97 $27.87 217,006
2019-07-12 $30.78 $30.85 $30.69 $30.84 $27.75 197,335
2019-07-11 $30.58 $30.62 $30.42 $30.54 $27.48 276,960
2019-07-10 $30.70 $30.81 $30.53 $30.58 $27.52 578,806
2019-07-09 $30.36 $30.64 $30.36 $30.62 $27.55 198,794
2019-07-08 $30.73 $30.80 $30.67 $30.67 $27.60 1,062,028
2019-07-05 $30.66 $30.81 $30.51 $30.80 $27.71 506,772
2019-07-03 $31.41 $31.43 $31.30 $31.38 $28.24 352,860
2019-07-02 $31.20 $31.28 $31.16 $31.20 $28.07 489,269
2019-07-01 $31.17 $31.20 $30.98 $31.10 $27.98 555,854
2019-06-28 $30.91 $31.01 $30.78 $30.84 $27.75 446,286
2019-06-27 $30.85 $30.91 $30.80 $30.85 $27.76 435,934
2019-06-26 $30.76 $30.81 $30.70 $30.71 $27.63 298,596
2019-06-25 $30.83 $30.85 $30.56 $30.56 $27.50 289,449
2019-06-24 $30.80 $30.82 $30.68 $30.73 $27.65 176,232
2019-06-21 $30.65 $30.78 $30.59 $30.65 $27.58 427,346
2019-06-20 $30.67 $30.71 $30.54 $30.65 $27.58 329,294
2019-06-19 $29.95 $30.16 $29.89 $30.13 $27.11 520,240
2019-06-18 $29.62 $29.96 $29.62 $29.88 $26.89 308,011
2019-06-17 $29.63 $29.73 $29.56 $29.64 $26.67 355,211
2019-06-14 $30.75 $30.76 $30.60 $30.67 $26.74 191,044
2019-06-13 $30.87 $30.88 $30.72 $30.79 $26.85 503,702
2019-06-12 $30.84 $30.90 $30.70 $30.70 $26.77 199,922
2019-06-11 $30.94 $30.95 $30.69 $30.69 $26.76 342,874
2019-06-10 $30.69 $30.70 $30.55 $30.58 $26.66 253,842
2019-06-07 $30.41 $30.65 $30.41 $30.50 $26.59 862,577
2019-06-06 $29.92 $30.04 $29.85 $29.97 $26.13 323,107
2019-06-05 $29.97 $29.99 $29.81 $29.88 $26.05 271,288
2019-06-04 $29.62 $29.79 $29.60 $29.76 $25.95 191,400
2019-06-03 $29.09 $29.33 $28.97 $29.20 $25.46 499,178
2019-05-31 $28.99 $29.18 $28.90 $29.18 $25.44 514,712
2019-05-30 $29.67 $29.83 $29.67 $29.82 $26.00 206,584
2019-05-29 $29.30 $29.60 $29.26 $29.58 $25.79 486,604
2019-05-28 $29.96 $30.02 $29.68 $29.70 $25.90 424,992
2019-05-24 $30.15 $30.24 $30.04 $30.20 $26.33 292,210
2019-05-23 $29.73 $29.73 $29.61 $29.69 $25.89 429,068
2019-05-22 $30.27 $30.38 $30.24 $30.28 $26.40 483,283
2019-05-21 $30.35 $30.47 $30.30 $30.42 $26.52 304,664
2019-05-20 $30.08 $30.26 $30.03 $30.14 $26.28 250,103
2019-05-17 $30.26 $30.51 $30.26 $30.38 $26.49 266,230
2019-05-16 $30.46 $30.75 $30.43 $30.64 $26.72 175,212
2019-05-15 $29.98 $30.45 $29.95 $30.41 $26.51 208,223
2019-05-14 $30.23 $30.43 $30.18 $30.30 $26.42 270,420
2019-05-13 $29.94 $30.05 $29.80 $29.87 $26.04 613,635
2019-05-10 $30.43 $30.78 $30.28 $30.69 $26.76 386,180
2019-05-09 $30.28 $30.54 $30.17 $30.43 $26.53 261,892
2019-05-08 $30.65 $30.88 $30.62 $30.74 $26.80 312,762
2019-05-07 $30.88 $30.90 $30.53 $30.65 $26.72 439,150
2019-05-06 $31.02 $31.52 $31.01 $31.49 $27.46 150,861
2019-05-03 $31.77 $32.02 $31.77 $32.02 $27.92 165,531
2019-05-02 $31.74 $31.76 $31.55 $31.62 $27.57 495,955
2019-05-01 $32.16 $32.33 $31.91 $31.91 $27.82 165,265
2019-04-30 $32.20 $32.35 $32.09 $32.21 $28.08 808,284
2019-04-29 $32.28 $32.49 $32.28 $32.43 $28.28 244,067
2019-04-26 $32.37 $32.47 $32.31 $32.31 $28.17 162,070
2019-04-25 $32.23 $32.31 $32.18 $32.25 $28.12 249,871
2019-04-24 $32.49 $32.62 $32.38 $32.42 $28.27 354,509
2019-04-23 $32.35 $32.58 $32.27 $32.58 $28.41 360,406
2019-04-22 $32.64 $32.75 $32.64 $32.65 $28.47 99,786
2019-04-18 $32.70 $32.77 $32.65 $32.69 $28.50 488,188
2019-04-17 $32.68 $32.73 $32.55 $32.66 $28.48 223,219
2019-04-16 $32.36 $32.42 $32.31 $32.31 $28.17 114,799
2019-04-15 $32.24 $32.27 $32.13 $32.25 $28.12 204,096
2019-04-12 $32.25 $32.29 $32.18 $32.28 $28.14 223,732
2019-04-11 $32.01 $32.03 $31.81 $31.91 $27.82 458,887
2019-04-10 $31.71 $31.99 $31.71 $31.93 $27.84 282,635
2019-04-09 $31.81 $31.81 $31.65 $31.67 $27.61 172,606
2019-04-08 $31.77 $31.88 $31.72 $31.86 $27.78 279,292
2019-04-05 $31.64 $31.75 $31.62 $31.70 $27.64 434,820
2019-04-04 $31.54 $31.63 $31.48 $31.49 $27.46 855,069
2019-04-03 $31.47 $31.68 $31.47 $31.57 $27.53 203,928
2019-04-02 $30.95 $31.03 $30.83 $30.98 $27.01 198,190
2019-04-01 $30.73 $30.89 $30.66 $30.87 $26.92 497,643
2019-03-29 $30.39 $30.41 $30.17 $30.22 $26.35 575,759
2019-03-28 $30.20 $30.26 $29.96 $30.22 $26.35 1,007,944
2019-03-27 $30.49 $30.55 $30.11 $30.35 $26.46 266,459
2019-03-26 $30.42 $30.47 $30.36 $30.41 $26.51 227,102
2019-03-25 $30.39 $30.48 $30.26 $30.38 $26.49 271,555
2019-03-22 $30.59 $30.64 $30.23 $30.29 $26.41 474,883
2019-03-21 $31.15 $31.31 $31.10 $31.30 $27.29 1,110,997
2019-03-20 $31.25 $31.57 $31.10 $31.42 $27.40 260,945
2019-03-19 $31.28 $31.29 $31.00 $31.09 $27.11 287,260
2019-03-18 $30.87 $30.95 $30.77 $30.91 $26.95 678,742
2019-03-15 $30.54 $30.80 $30.52 $30.79 $26.85 444,181
2019-03-14 $30.21 $30.37 $30.19 $30.32 $26.44 239,984
2019-03-13 $29.94 $30.11 $29.94 $30.07 $26.22 211,341
2019-03-12 $29.72 $29.77 $29.68 $29.74 $25.93 203,434
2019-03-11 $29.54 $29.84 $29.54 $29.81 $25.99 213,648
2019-03-08 $29.07 $29.42 $29.05 $29.41 $25.64 284,057
2019-03-07 $29.64 $29.67 $29.19 $29.19 $25.45 502,097
2019-03-06 $30.28 $30.28 $30.00 $30.03 $26.18 309,486
2019-03-05 $30.12 $30.36 $30.12 $30.31 $26.43 349,405
2019-03-04 $30.35 $30.35 $30.06 $30.16 $26.30 390,154
2019-03-01 $30.37 $30.46 $30.28 $30.35 $26.46 242,431
2019-02-28 $30.20 $30.29 $30.15 $30.16 $26.30 389,994
2019-02-27 $30.24 $30.29 $30.07 $30.07 $26.22 476,848
2019-02-26 $30.16 $30.24 $30.06 $30.16 $26.30 346,591
2019-02-25 $30.24 $30.28 $30.06 $30.10 $26.24 321,356
2019-02-22 $30.20 $30.23 $30.10 $30.16 $26.30 295,984
2019-02-21 $30.01 $30.05 $29.76 $29.84 $26.02 373,485
2019-02-20 $30.17 $30.41 $30.16 $30.29 $26.41 468,737
2019-02-19 $30.03 $30.41 $30.03 $30.37 $26.48 276,823
2019-02-15 $30.27 $30.35 $30.15 $30.32 $26.44 314,574
2019-02-14 $29.79 $30.00 $29.74 $29.87 $26.04 460,674
2019-02-13 $30.07 $30.14 $29.91 $29.93 $26.10 378,528
2019-02-12 $29.66 $29.75 $29.62 $29.72 $25.91 255,686
2019-02-11 $29.54 $29.59 $29.39 $29.43 $25.66 309,485
2019-02-08 $29.31 $29.46 $29.24 $29.41 $25.64 286,366
2019-02-07 $29.70 $29.71 $29.33 $29.39 $25.63 471,670
2019-02-06 $30.03 $30.06 $29.90 $29.94 $26.10 365,165
2019-02-05 $30.10 $30.11 $29.97 $30.06 $26.21 471,729
2019-02-04 $29.77 $30.05 $29.71 $30.04 $26.19 387,456
2019-02-01 $29.94 $30.03 $29.84 $29.87 $26.04 479,187
2019-01-31 $29.74 $29.91 $29.67 $29.82 $26.00 683,559
2019-01-30 $29.51 $29.84 $29.44 $29.76 $25.95 310,463
2019-01-29 $29.44 $29.58 $29.41 $29.50 $25.72 287,278
2019-01-28 $29.33 $29.36 $29.19 $29.33 $25.57 441,799
2019-01-25 $29.45 $29.61 $29.42 $29.47 $25.69 216,075
2019-01-24 $29.09 $29.29 $29.07 $29.21 $25.47 342,806
2019-01-23 $29.29 $29.30 $29.06 $29.19 $25.45 324,151
2019-01-22 $29.32 $29.38 $29.11 $29.18 $25.44 499,324
2019-01-18 $29.55 $29.62 $29.45 $29.57 $25.78 339,538
2019-01-17 $28.95 $29.30 $28.95 $29.21 $25.47 199,108
2019-01-16 $28.98 $29.09 $28.95 $29.03 $25.31 676,574
2019-01-15 $28.87 $28.99 $28.71 $28.93 $25.22 457,365
2019-01-14 $28.93 $29.01 $28.90 $28.93 $25.22 221,185
2019-01-11 $29.21 $29.26 $29.08 $29.13 $25.40 470,151
2019-01-10 $29.26 $29.44 $29.23 $29.44 $25.67 376,478
2019-01-09 $29.35 $29.45 $29.24 $29.41 $25.64 413,959
2019-01-08 $29.13 $29.13 $28.84 $29.04 $25.32 1,119,700
2019-01-07 $28.62 $28.88 $28.54 $28.79 $25.10 194,491
2019-01-04 $27.99 $28.53 $27.94 $28.49 $24.84 388,260
2019-01-03 $27.55 $27.55 $27.31 $27.37 $23.86 305,235
2019-01-02 $27.53 $27.84 $27.49 $27.77 $24.21 365,563
2018-12-31 $28.11 $28.28 $28.02 $28.24 $24.62 506,807
2018-12-28 $27.97 $28.01 $27.70 $27.82 $24.26 402,552
2018-12-27 $27.22 $27.62 $27.05 $27.59 $24.06 791,051
2018-12-26 $26.73 $27.39 $26.56 $27.36 $23.86 599,906
2018-12-24 $26.91 $27.15 $26.71 $26.79 $23.36 379,332
2018-12-21 $27.55 $27.70 $27.13 $27.19 $23.71 806,981
2018-12-20 $27.97 $28.08 $27.69 $27.74 $24.19 894,105
2018-12-19 $28.21 $28.38 $27.68 $27.80 $24.24 448,099
2018-12-18 $28.20 $28.36 $28.03 $28.10 $24.50 621,634
2018-12-17 $28.24 $28.37 $27.89 $27.97 $24.37 1,503,878
2018-12-14 $28.49 $28.69 $28.41 $28.43 $24.77 531,507
2018-12-13 $28.82 $28.86 $28.67 $28.73 $25.03 573,676
2018-12-12 $28.68 $28.97 $28.68 $28.83 $25.12 768,978
2018-12-11 $28.44 $28.47 $28.19 $28.33 $24.69 1,795,837
2018-12-10 $28.04 $28.13 $27.73 $28.04 $24.43 528,545
2018-12-07 $28.40 $28.62 $28.04 $28.10 $24.49 858,627
2018-12-06 $28.19 $28.52 $27.97 $28.51 $24.84 544,843
2018-12-04 $29.61 $29.64 $28.90 $28.97 $25.24 333,874
2018-12-03 $29.82 $29.84 $29.62 $29.74 $25.91 327,935
2018-11-30 $29.08 $29.21 $29.02 $29.16 $25.41 337,632
2018-11-29 $29.18 $29.31 $29.11 $29.22 $25.46 322,721
2018-11-28 $28.88 $29.32 $28.76 $29.30 $25.53 424,381
2018-11-27 $28.77 $28.82 $28.65 $28.77 $25.07 1,285,137
2018-11-26 $28.72 $28.91 $28.71 $28.91 $25.19 238,003
2018-11-23 $28.23 $28.37 $28.23 $28.34 $24.69 91,034
2018-11-21 $28.46 $28.72 $28.41 $28.54 $24.87 173,651
2018-11-20 $28.14 $28.31 $27.95 $28.08 $24.47 376,728
2018-11-19 $29.23 $29.23 $28.81 $28.82 $25.11 267,280
2018-11-16 $29.13 $29.38 $29.08 $29.33 $25.56 288,071
2018-11-15 $28.88 $29.20 $28.72 $29.14 $25.39 461,306
2018-11-14 $29.22 $29.22 $28.88 $29.02 $25.29 490,369
2018-11-13 $29.21 $29.48 $29.13 $29.30 $25.53 489,079
2018-11-12 $29.40 $29.40 $29.12 $29.12 $25.37 150,742
2018-11-09 $29.68 $29.73 $29.48 $29.68 $25.86 383,807
2018-11-08 $30.16 $30.19 $29.86 $29.93 $26.08 231,805
2018-11-07 $30.04 $30.23 $29.96 $30.21 $26.32 1,704,954
2018-11-06 $29.70 $29.87 $29.67 $29.87 $26.03 222,463
2018-11-05 $29.83 $29.92 $29.75 $29.89 $26.05 186,979
2018-11-02 $30.11 $30.19 $29.78 $29.94 $26.09 457,986
2018-11-01 $29.73 $29.82 $29.58 $29.79 $25.96 378,488
2018-10-31 $29.35 $29.57 $29.33 $29.36 $25.58 238,130
2018-10-30 $28.70 $29.08 $28.68 $29.08 $25.34 163,149
2018-10-29 $29.00 $29.07 $28.37 $28.61 $24.93 274,366
2018-10-26 $28.45 $28.83 $28.30 $28.61 $24.93 240,995
2018-10-25 $28.82 $29.08 $28.74 $28.96 $25.24 189,430
2018-10-24 $29.28 $29.30 $28.61 $28.63 $24.95 280,713
2018-10-23 $29.26 $29.66 $29.11 $29.50 $25.71 237,090
2018-10-22 $30.02 $30.03 $29.71 $29.76 $25.93 204,857
2018-10-19 $29.73 $30.05 $29.68 $29.89 $26.05 348,289
2018-10-18 $30.26 $30.34 $29.89 $30.00 $26.14 197,230
2018-10-17 $30.58 $30.60 $30.38 $30.45 $26.53 118,494
2018-10-16 $30.64 $30.74 $30.61 $30.71 $26.76 173,681
2018-10-15 $30.10 $30.32 $30.05 $30.18 $26.30 141,982
2018-10-12 $30.43 $30.44 $29.97 $30.31 $26.41 259,576
2018-10-11 $30.55 $30.59 $30.01 $30.23 $26.34 526,316
2018-10-10 $31.12 $31.12 $30.42 $30.47 $26.55 305,243
2018-10-09 $31.07 $31.44 $31.00 $31.33 $27.30 160,571
2018-10-08 $31.23 $31.45 $31.20 $31.43 $27.39 291,639
2018-10-05 $31.89 $31.89 $31.53 $31.66 $27.59 104,796
2018-10-04 $32.22 $32.24 $31.97 $32.05 $27.93 548,837
2018-10-03 $32.65 $32.65 $32.42 $32.47 $28.29 381,249
2018-10-02 $32.31 $32.44 $32.22 $32.38 $28.22 376,129
2018-10-01 $32.81 $32.86 $32.66 $32.72 $28.51 275,997
2018-09-28 $32.78 $32.97 $32.72 $32.82 $28.60 350,797
2018-09-27 $33.25 $33.44 $33.20 $33.25 $28.97 234,747
2018-09-26 $32.93 $33.19 $32.93 $33.05 $28.80 166,853
2018-09-25 $33.21 $33.23 $33.07 $33.11 $28.85 197,653
2018-09-24 $33.19 $33.19 $33.05 $33.12 $28.86 301,133
2018-09-21 $33.19 $33.27 $33.13 $33.20 $28.93 221,811
2018-09-20 $32.95 $33.06 $32.86 $33.03 $28.78 233,841
2018-09-19 $32.25 $32.36 $32.25 $32.35 $28.19 182,199
2018-09-18 $31.94 $32.11 $31.94 $32.11 $27.98 149,433
2018-09-17 $32.25 $32.26 $32.08 $32.12 $27.99 815,652
2018-09-14 $31.66 $31.81 $31.62 $31.72 $27.64 214,146
2018-09-13 $31.95 $31.98 $31.74 $31.89 $27.79 108,852
2018-09-12 $31.48 $31.73 $31.47 $31.63 $27.56 181,716
2018-09-11 $31.27 $31.49 $31.22 $31.49 $27.44 105,997
2018-09-10 $31.64 $31.64 $31.46 $31.50 $27.45 155,893
2018-09-07 $31.19 $31.34 $31.16 $31.31 $27.28 195,937
2018-09-06 $31.65 $31.74 $31.41 $31.57 $27.51 287,126
2018-09-05 $31.84 $31.88 $31.61 $31.75 $27.67 276,420
2018-09-04 $31.65 $31.83 $31.57 $31.82 $27.73 155,802
2018-08-31 $31.95 $32.07 $31.69 $31.87 $27.77 147,267
2018-08-30 $32.18 $32.23 $32.07 $32.10 $27.97 77,966
2018-08-29 $32.04 $32.18 $31.96 $32.17 $28.03 98,302
2018-08-28 $32.12 $32.14 $31.98 $32.03 $27.91 120,761
2018-08-27 $31.89 $32.15 $31.89 $32.11 $27.98 155,296
2018-08-24 $31.56 $31.70 $31.48 $31.64 $27.57 103,666
2018-08-23 $31.68 $31.75 $31.49 $31.52 $27.47 130,958
2018-08-22 $31.76 $31.88 $31.71 $31.79 $27.70 112,998
2018-08-21 $31.49 $31.64 $31.43 $31.53 $27.47 167,925
2018-08-20 $31.13 $31.20 $31.12 $31.18 $27.17 136,888
2018-08-17 $30.76 $31.21 $30.76 $31.12 $27.12 251,997
2018-08-16 $30.70 $30.79 $30.62 $30.64 $26.70 165,879
2018-08-15 $30.57 $30.57 $30.28 $30.42 $26.51 164,424
2018-08-14 $31.04 $31.06 $30.89 $30.95 $26.97 294,765
2018-08-13 $31.12 $31.22 $30.96 $31.00 $27.01 337,715
2018-08-10 $31.15 $31.30 $31.03 $31.14 $27.13 120,267
2018-08-09 $31.93 $31.96 $31.85 $31.87 $27.77 86,689
2018-08-08 $31.93 $31.97 $31.81 $31.90 $27.80 172,605
2018-08-07 $32.01 $32.05 $31.93 $31.93 $27.82 76,907
2018-08-06 $31.69 $31.82 $31.60 $31.72 $27.64 49,481
2018-08-03 $31.84 $31.95 $31.82 $31.91 $27.81 96,361
2018-08-02 $31.75 $31.93 $31.69 $31.92 $27.81 166,470
2018-08-01 $32.36 $32.42 $32.25 $32.28 $28.13 62,128
2018-07-31 $32.53 $32.58 $32.31 $32.33 $28.17 278,312
2018-07-30 $32.39 $32.41 $32.27 $32.28 $28.13 227,033
2018-07-27 $32.06 $32.15 $31.93 $32.00 $27.88 182,594
2018-07-26 $32.13 $32.18 $32.03 $32.07 $27.95 186,511
2018-07-25 $32.03 $32.34 $31.86 $32.27 $28.12 263,525
2018-07-24 $31.96 $32.10 $31.84 $31.85 $27.75 95,771
2018-07-23 $31.60 $31.60 $31.44 $31.48 $27.43 72,392
2018-07-20 $31.22 $31.45 $31.22 $31.40 $27.36 241,030
2018-07-19 $31.24 $31.39 $31.18 $31.28 $27.26 201,160
2018-07-18 $31.12 $31.28 $31.11 $31.16 $27.15 88,084
2018-07-17 $31.00 $31.14 $31.00 $31.06 $27.07 113,845
2018-07-16 $31.05 $31.12 $31.01 $31.06 $27.07 112,014
2018-07-13 $30.64 $30.82 $30.55 $30.80 $26.84 145,111
2018-07-12 $30.62 $30.81 $30.57 $30.78 $26.82 83,620
2018-07-11 $30.81 $30.96 $30.54 $30.59 $26.66 265,860
2018-07-10 $31.28 $31.38 $31.20 $31.33 $27.30 159,783
2018-07-09 $31.04 $31.22 $30.95 $31.22 $27.20 102,009
2018-07-06 $30.56 $30.99 $30.55 $30.94 $26.96 98,560
2018-07-05 $30.97 $30.97 $30.72 $30.85 $26.88 91,794
2018-07-03 $30.79 $30.86 $30.66 $30.66 $26.72 122,763
2018-07-02 $30.03 $30.35 $30.03 $30.32 $26.42 125,570
2018-06-29 $30.50 $30.75 $30.44 $30.51 $26.59 245,144
2018-06-28 $29.93 $30.11 $29.81 $30.05 $26.19 235,910
2018-06-27 $30.50 $30.69 $30.08 $30.08 $26.21 264,643
2018-06-26 $30.52 $30.56 $30.31 $30.36 $26.46 259,456
2018-06-25 $30.66 $30.73 $30.36 $30.54 $26.61 302,700
2018-06-22 $30.98 $31.08 $30.74 $30.94 $26.96 146,775
2018-06-21 $30.65 $30.72 $30.56 $30.61 $26.67 307,469
2018-06-20 $31.17 $31.19 $30.95 $31.07 $27.07 140,108
2018-06-19 $30.76 $30.99 $30.60 $30.99 $27.00 154,950
2018-06-18 $32.47 $32.64 $32.43 $32.61 $27.15 252,752
2018-06-15 $32.95 $33.00 $32.81 $33.00 $27.48 178,132
2018-06-14 $33.44 $33.66 $33.44 $33.48 $27.87 171,990
2018-06-13 $33.61 $33.72 $33.43 $33.53 $27.92 210,589
2018-06-12 $33.75 $33.78 $33.45 $33.48 $27.87 291,205
2018-06-11 $33.13 $33.50 $33.13 $33.41 $27.82 167,964
2018-06-08 $32.95 $33.08 $32.85 $33.02 $27.49 163,679
2018-06-07 $33.23 $33.23 $32.80 $32.83 $27.33 202,466
2018-06-06 $32.94 $33.11 $32.77 $33.10 $27.56 216,962
2018-06-05 $32.96 $32.96 $32.74 $32.80 $27.31 228,567
2018-06-04 $33.04 $33.08 $32.88 $32.88 $27.38 142,159
2018-06-01 $32.72 $32.84 $32.59 $32.79 $27.30 324,327
2018-05-31 $32.65 $32.65 $32.21 $32.41 $26.98 514,751
2018-05-30 $32.48 $32.87 $32.29 $32.77 $27.28 296,256
2018-05-29 $32.37 $32.52 $31.99 $32.20 $26.81 287,471
2018-05-25 $33.39 $33.43 $33.28 $33.36 $27.78 195,523
2018-05-24 $33.65 $33.67 $33.30 $33.57 $27.95 136,482
2018-05-23 $33.53 $33.71 $33.43 $33.71 $28.07 124,656
2018-05-22 $34.41 $34.45 $34.26 $34.26 $28.52 164,518
2018-05-21 $34.35 $34.43 $34.28 $34.38 $28.62 292,846
2018-05-18 $34.13 $34.15 $34.00 $34.04 $28.34 276,737
2018-05-17 $33.87 $34.01 $33.82 $33.98 $28.29 185,443
2018-05-16 $33.82 $33.94 $33.67 $33.91 $28.23 279,042
2018-05-15 $33.75 $34.11 $33.56 $34.02 $28.32 181,679
2018-05-14 $34.16 $34.18 $34.00 $34.03 $28.33 235,011
2018-05-11 $34.36 $34.40 $34.13 $34.21 $28.48 2,184,945
2018-05-10 $34.44 $34.50 $34.28 $34.45 $28.68 466,101
2018-05-09 $34.03 $34.28 $33.95 $34.16 $28.44 403,372
2018-05-08 $33.26 $33.46 $33.21 $33.40 $27.81 167,685
2018-05-07 $33.00 $33.25 $33.00 $33.10 $27.56 226,057
2018-05-04 $32.47 $32.97 $32.47 $32.89 $27.38 87,019
2018-05-03 $32.67 $32.80 $32.35 $32.73 $27.25 213,489
2018-05-02 $32.85 $32.90 $32.54 $32.55 $27.10 1,094,145
2018-05-01 $32.54 $32.66 $32.38 $32.62 $27.16 123,091
2018-04-30 $33.05 $33.11 $32.79 $32.85 $27.35 727,974
2018-04-27 $33.29 $33.49 $33.27 $33.46 $27.86 172,536
2018-04-26 $33.57 $33.61 $33.26 $33.37 $27.78 259,978
2018-04-25 $33.20 $33.42 $33.15 $33.40 $27.81 196,516
2018-04-24 $33.95 $34.02 $33.58 $33.71 $28.07 284,463
2018-04-23 $34.11 $34.15 $33.93 $34.03 $28.33 170,602
2018-04-20 $34.07 $34.11 $33.97 $33.99 $28.30 262,040
2018-04-19 $33.95 $34.03 $33.77 $33.89 $28.22 221,134
2018-04-18 $33.74 $33.89 $33.72 $33.77 $28.12 277,029
2018-04-17 $33.50 $33.65 $33.44 $33.57 $27.95 257,981
2018-04-16 $33.29 $33.29 $32.97 $33.13 $27.58 213,060
2018-04-13 $33.15 $33.15 $32.78 $32.92 $27.41 216,790
2018-04-12 $32.76 $32.96 $32.76 $32.93 $27.42 213,988
2018-04-11 $33.05 $33.15 $32.87 $32.95 $27.43 223,235
2018-04-10 $33.38 $33.50 $33.31 $33.39 $27.80 173,244
2018-04-09 $32.85 $33.09 $32.76 $32.85 $27.35 186,376
2018-04-06 $32.87 $33.06 $32.57 $32.63 $27.17 176,378
2018-04-05 $32.77 $32.89 $32.72 $32.79 $27.30 285,407
2018-04-04 $32.05 $32.62 $32.02 $32.61 $27.15 184,355
2018-04-03 $32.75 $32.86 $32.41 $32.73 $27.25 252,452
2018-04-02 $33.45 $33.48 $32.73 $32.99 $27.47 303,277
2018-03-29 $33.48 $33.64 $33.28 $33.48 $27.87 240,526
2018-03-28 $32.87 $33.17 $32.74 $32.80 $27.31 1,704,311
2018-03-27 $33.39 $33.48 $32.82 $32.99 $27.47 327,670
2018-03-26 $33.38 $33.46 $32.97 $33.41 $27.82 298,802
2018-03-23 $33.24 $33.29 $32.77 $32.78 $27.29 355,705
2018-03-22 $33.17 $33.31 $32.90 $32.94 $27.43 534,148
2018-03-21 $33.81 $34.07 $33.78 $33.95 $28.27 188,107
2018-03-20 $34.01 $34.07 $33.89 $33.93 $28.25 198,475
2018-03-19 $34.22 $34.25 $33.92 $34.11 $28.40 237,853
2018-03-16 $34.50 $34.72 $34.42 $34.47 $28.70 240,729
2018-03-15 $34.59 $34.82 $34.52 $34.72 $28.91 393,335
2018-03-14 $34.84 $34.87 $34.47 $34.63 $28.83 452,333
2018-03-13 $34.67 $34.69 $34.10 $34.15 $28.43 166,316
2018-03-12 $34.39 $34.49 $34.37 $34.47 $28.70 257,225
2018-03-09 $34.31 $34.52 $34.27 $34.46 $28.69 163,232
2018-03-08 $34.18 $34.22 $34.04 $34.12 $28.41 189,845
2018-03-07 $33.61 $33.92 $33.58 $33.92 $28.24 830,399
2018-03-06 $33.83 $33.98 $33.77 $33.91 $28.23 2,468,405
2018-03-05 $33.17 $33.50 $33.14 $33.48 $27.87 293,492
2018-03-02 $33.10 $33.28 $32.84 $33.24 $27.68 835,237
2018-03-01 $33.82 $33.92 $33.20 $33.49 $27.88 468,769
2018-02-28 $34.40 $34.40 $33.89 $33.92 $28.24 185,483
2018-02-27 $34.58 $34.67 $34.33 $34.35 $28.60 211,960
2018-02-26 $34.83 $34.95 $34.66 $34.95 $29.10 169,681
2018-02-23 $34.47 $34.73 $34.46 $34.68 $28.87 335,187
2018-02-22 $34.49 $34.68 $34.44 $34.55 $28.77 416,685
2018-02-21 $34.77 $35.02 $34.48 $34.48 $28.71 231,196
2018-02-20 $34.51 $34.76 $34.43 $34.51 $28.73 256,912
2018-02-16 $34.74 $35.13 $34.74 $34.90 $29.06 147,288
2018-02-15 $34.84 $34.93 $34.45 $34.88 $29.04 157,335
2018-02-14 $33.51 $34.64 $33.51 $34.62 $28.82 286,625
2018-02-13 $33.69 $33.83 $33.58 $33.81 $28.15 263,076
2018-02-12 $33.43 $33.86 $33.41 $33.82 $28.16 588,248
2018-02-09 $33.40 $33.56 $32.44 $33.40 $27.81 572,014
2018-02-08 $34.05 $34.05 $33.15 $33.19 $27.63 742,806
2018-02-07 $34.30 $34.63 $34.18 $34.19 $28.47 1,125,893
2018-02-06 $33.45 $34.53 $33.43 $34.53 $28.75 1,441,987
2018-02-05 $34.89 $34.98 $33.45 $33.68 $28.04 765,558
2018-02-02 $35.94 $35.94 $35.40 $35.45 $29.52 391,908
2018-02-01 $36.14 $36.46 $36.13 $36.35 $30.26 505,916
2018-01-31 $36.35 $36.35 $35.89 $36.02 $29.99 400,522
2018-01-30 $36.27 $36.34 $36.01 $36.01 $29.98 343,284
2018-01-29 $36.37 $36.41 $36.17 $36.28 $30.21 153,754
2018-01-26 $36.33 $36.56 $36.28 $36.51 $30.40 1,388,220
2018-01-25 $36.66 $36.67 $36.10 $36.22 $30.16 310,727
2018-01-24 $36.67 $36.71 $36.42 $36.58 $30.46 265,981
2018-01-23 $36.42 $36.56 $36.36 $36.51 $30.40 139,457
2018-01-22 $36.22 $36.44 $36.15 $36.43 $30.33 249,348
2018-01-19 $36.16 $36.19 $36.03 $36.18 $30.12 316,959
2018-01-18 $36.04 $36.11 $35.96 $36.05 $30.01 305,472
2018-01-17 $35.85 $36.16 $35.82 $35.97 $29.95 315,543
2018-01-16 $35.88 $35.91 $35.62 $35.73 $29.75 368,939
2018-01-12 $35.56 $35.92 $35.53 $35.92 $29.91 216,874
2018-01-11 $35.32 $35.63 $35.28 $35.60 $29.64 249,879
2018-01-10 $35.21 $35.24 $35.11 $35.22 $29.32 295,013
2018-01-09 $35.00 $35.14 $34.91 $35.09 $29.22 346,200
2018-01-08 $34.89 $34.98 $34.85 $34.94 $29.09 199,135
2018-01-05 $34.95 $35.15 $34.88 $35.08 $29.21 406,387
2018-01-04 $34.87 $34.89 $34.77 $34.82 $28.99 775,531
2018-01-03 $34.20 $34.41 $34.20 $34.28 $28.54 361,156
2018-01-02 $34.16 $34.20 $34.06 $34.16 $28.44 259,833
2017-12-29 $34.02 $34.09 $33.87 $33.90 $28.22 224,796
2017-12-28 $34.10 $34.11 $33.96 $33.98 $28.29 102,519
2017-12-27 $33.91 $34.02 $33.84 $33.98 $28.29 247,768
2017-12-26 $33.95 $34.10 $33.94 $33.96 $28.27 167,889
2017-12-22 $33.89 $34.10 $33.86 $34.04 $28.34 296,253
2017-12-21 $33.74 $34.01 $33.71 $33.91 $28.23 194,940
2017-12-20 $33.86 $33.89 $33.59 $33.66 $28.02 257,098
2017-12-19 $33.87 $33.94 $33.69 $33.84 $28.17 401,348
2017-12-18 $34.18 $34.29 $34.12 $34.16 $28.16 276,252
2017-12-15 $33.58 $33.59 $33.37 $33.53 $27.64 293,325
2017-12-14 $34.17 $34.21 $33.83 $33.86 $27.91 160,678
2017-12-13 $34.10 $34.24 $34.05 $34.15 $28.15 287,520
2017-12-12 $34.15 $34.34 $34.11 $34.31 $28.28 342,260
2017-12-11 $34.06 $34.13 $33.89 $34.00 $28.03 145,232
2017-12-08 $33.99 $34.02 $33.80 $33.95 $27.99 175,357
2017-12-07 $33.71 $33.77 $33.58 $33.60 $27.70 199,195
2017-12-06 $33.75 $33.89 $33.66 $33.71 $27.79 225,415
2017-12-05 $34.01 $34.32 $33.90 $34.19 $28.18 484,154
2017-12-04 $34.39 $34.39 $34.12 $34.12 $28.13 329,482
2017-12-01 $34.21 $34.26 $33.83 $34.13 $28.13 399,955
2017-11-30 $34.58 $34.73 $34.22 $34.28 $28.26 389,814
2017-11-29 $34.70 $34.71 $34.40 $34.48 $28.42 433,512
2017-11-28 $34.77 $34.89 $34.69 $34.83 $28.71 236,655
2017-11-27 $34.85 $34.89 $34.62 $34.63 $28.55 304,216
2017-11-24 $34.91 $34.91 $34.79 $34.81 $28.70 168,617
2017-11-22 $34.71 $34.71 $34.46 $34.65 $28.56 158,486
2017-11-21 $34.47 $34.76 $34.45 $34.65 $28.56 175,804
2017-11-20 $34.16 $34.29 $34.14 $34.14 $28.14 194,702
2017-11-17 $34.25 $34.32 $34.11 $34.30 $28.27 233,105
2017-11-16 $34.73 $34.85 $34.65 $34.81 $28.70 189,772
2017-11-15 $34.37 $34.47 $34.16 $34.39 $28.35 149,088
2017-11-14 $34.42 $34.60 $34.33 $34.58 $28.51 138,143
2017-11-13 $34.52 $34.79 $34.38 $34.72 $28.62 167,729
2017-11-10 $35.00 $35.00 $34.83 $34.93 $28.79 114,469
2017-11-09 $34.97 $35.10 $34.78 $34.99 $28.84 276,509
2017-11-08 $35.32 $35.42 $35.23 $35.42 $29.20 209,944
2017-11-07 $35.49 $35.57 $35.37 $35.43 $29.21 180,748
2017-11-06 $35.40 $35.69 $35.40 $35.64 $29.38 176,097
2017-11-03 $35.56 $35.59 $35.40 $35.55 $29.31 696,025
2017-11-02 $35.47 $35.62 $35.45 $35.60 $29.35 208,060
2017-11-01 $35.63 $35.66 $35.43 $35.43 $29.21 173,686
2017-10-31 $35.63 $35.67 $35.54 $35.58 $29.33 133,126
2017-10-30 $35.46 $35.56 $35.45 $35.51 $29.27 158,413
2017-10-27 $35.38 $35.61 $35.37 $35.59 $29.34 179,377
2017-10-26 $35.61 $35.66 $35.31 $35.40 $29.18 846,584
2017-10-25 $35.84 $35.88 $35.64 $35.74 $29.46 175,360
2017-10-24 $35.82 $35.88 $35.71 $35.79 $29.50 171,317
2017-10-23 $36.12 $36.19 $36.01 $36.06 $29.73 154,946
2017-10-20 $36.30 $36.39 $36.26 $36.28 $29.91 235,074
2017-10-19 $35.77 $36.02 $35.77 $35.98 $29.66 202,437
2017-10-18 $35.90 $35.95 $35.77 $35.90 $29.59 136,269
2017-10-17 $35.71 $35.72 $35.60 $35.69 $29.42 338,023
2017-10-16 $35.90 $35.97 $35.85 $35.94 $29.63 220,199
2017-10-13 $36.04 $36.15 $35.95 $36.01 $29.68 238,994
2017-10-12 $36.08 $36.13 $35.97 $36.00 $29.68 288,530
2017-10-11 $36.25 $36.36 $36.16 $36.35 $29.96 248,100
2017-10-10 $36.19 $36.37 $36.15 $36.37 $29.98 204,166
2017-10-09 $36.08 $36.08 $35.97 $35.99 $29.67 121,831
2017-10-06 $35.84 $36.12 $35.77 $36.12 $29.77 713,635
2017-10-05 $36.16 $36.28 $36.09 $36.15 $29.80 68,020
2017-10-04 $36.14 $36.30 $36.06 $36.22 $29.86 201,894
2017-10-03 $36.07 $36.14 $36.03 $36.11 $29.77 151,614
2017-10-02 $35.68 $35.83 $35.66 $35.80 $29.51 131,375
2017-09-29 $35.61 $35.89 $35.52 $35.88 $29.58 253,480
2017-09-28 $35.50 $35.66 $35.49 $35.59 $29.34 156,076
2017-09-27 $35.32 $35.51 $35.32 $35.42 $29.20 216,503
2017-09-26 $35.35 $35.39 $35.12 $35.30 $29.10 211,564
2017-09-25 $35.57 $35.68 $35.38 $35.49 $29.26 291,351
2017-09-22 $35.69 $35.81 $35.66 $35.74 $29.46 168,631
2017-09-21 $35.54 $35.68 $35.54 $35.62 $29.36 194,780
2017-09-20 $35.60 $35.65 $35.29 $35.50 $29.26 207,341
2017-09-19 $35.55 $35.60 $35.45 $35.60 $29.35 75,871
2017-09-18 $35.38 $35.51 $35.38 $35.45 $29.22 141,041
2017-09-15 $35.46 $35.50 $35.29 $35.41 $29.19 88,049
2017-09-14 $35.12 $35.39 $35.11 $35.35 $29.14 112,474
2017-09-13 $35.26 $35.27 $35.00 $35.09 $28.93 184,604
2017-09-12 $35.27 $35.42 $35.26 $35.36 $29.15 133,812
2017-09-11 $35.08 $35.15 $35.02 $35.10 $28.93 205,993
2017-09-08 $34.96 $34.96 $34.85 $34.92 $28.79 223,439
2017-09-07 $34.87 $35.04 $34.77 $35.04 $28.88 137,493
2017-09-06 $34.57 $34.71 $34.52 $34.63 $28.55 263,624
2017-09-05 $34.78 $34.82 $34.40 $34.58 $28.51 362,570
2017-09-01 $34.93 $34.93 $34.75 $34.81 $28.70 190,695
2017-08-31 $34.60 $34.75 $34.57 $34.72 $28.62 158,112
2017-08-30 $34.29 $34.44 $34.29 $34.38 $28.34 197,668
2017-08-29 $34.16 $34.41 $34.16 $34.33 $28.30 139,397
2017-08-28 $34.45 $34.45 $34.38 $34.43 $28.38 125,302
2017-08-25 $34.29 $34.54 $34.26 $34.42 $28.37 185,165
2017-08-24 $34.14 $34.15 $33.93 $33.96 $27.99 134,077
2017-08-23 $33.96 $34.17 $33.96 $34.14 $28.14 222,837
2017-08-22 $33.74 $34.01 $33.74 $33.98 $28.01 121,276
2017-08-21 $33.64 $33.72 $33.53 $33.63 $27.72 210,925
2017-08-18 $33.59 $33.75 $33.51 $33.65 $27.74 206,916
2017-08-17 $33.86 $33.92 $33.54 $33.56 $27.66 243,892
2017-08-16 $34.14 $34.24 $34.08 $34.21 $28.20 142,336
2017-08-15 $34.09 $34.12 $33.96 $34.10 $28.11 141,396
2017-08-14 $34.05 $34.18 $34.03 $34.08 $28.09 175,941
2017-08-11 $33.70 $33.85 $33.64 $33.80 $27.86 221,684
2017-08-10 $34.19 $34.20 $33.91 $33.92 $27.96 515,156
2017-08-09 $34.00 $34.28 $33.94 $34.25 $28.23 235,660
2017-08-08 $34.48 $34.54 $34.28 $34.28 $28.26 491,760
2017-08-07 $34.31 $34.45 $34.28 $34.43 $28.38 332,002
2017-08-04 $34.56 $34.58 $34.28 $34.44 $28.39 217,921
2017-08-03 $34.36 $34.41 $34.26 $34.28 $28.26 222,955
2017-08-02 $34.46 $34.48 $34.30 $34.40 $28.36 440,046
2017-08-01 $34.62 $34.62 $34.34 $34.39 $28.35 453,015
2017-07-31 $34.12 $34.17 $34.02 $34.15 $28.15 298,965
2017-07-28 $34.19 $34.29 $34.10 $34.24 $28.23 240,025
2017-07-27 $34.25 $34.25 $33.90 $34.03 $28.05 262,051
2017-07-26 $34.09 $34.39 $34.02 $34.25 $28.23 426,108
2017-07-25 $34.18 $34.19 $33.93 $33.94 $27.98 287,926
2017-07-24 $33.97 $34.06 $33.89 $34.06 $28.08 203,535
2017-07-21 $34.03 $34.26 $33.90 $34.26 $28.24 340,609
2017-07-20 $34.37 $34.55 $34.30 $34.55 $28.48 326,059
2017-07-19 $34.37 $34.57 $34.32 $34.51 $28.45 198,714
2017-07-18 $34.46 $34.48 $34.24 $34.33 $28.30 1,406,234
2017-07-17 $34.85 $35.08 $34.82 $35.07 $28.91 368,448
2017-07-14 $35.08 $35.32 $35.04 $35.31 $29.11 207,011
2017-07-13 $34.94 $35.02 $34.82 $35.00 $28.85 264,148
2017-07-12 $34.70 $34.92 $34.68 $34.86 $28.74 478,349
2017-07-11 $34.16 $34.44 $34.10 $34.43 $28.38 1,231,136
2017-07-10 $34.10 $34.32 $34.10 $34.31 $28.28 175,935
2017-07-07 $34.04 $34.24 $33.95 $34.15 $28.15 398,812
2017-07-06 $33.85 $34.13 $33.80 $34.03 $28.05 588,684
2017-07-05 $34.00 $34.04 $33.85 $34.03 $28.05 294,915
2017-07-03 $33.98 $34.11 $33.96 $33.98 $28.01 226,808
2017-06-30 $33.98 $34.00 $33.69 $33.92 $27.96 469,521
2017-06-29 $33.96 $33.96 $33.57 $33.74 $27.81 398,065
2017-06-28 $33.61 $34.00 $33.59 $33.93 $27.97 440,741
2017-06-27 $33.53 $33.67 $33.42 $33.52 $27.63 445,712
2017-06-26 $33.71 $33.72 $33.45 $33.48 $27.60 238,012
2017-06-23 $33.26 $33.54 $33.24 $33.51 $27.62 287,748
2017-06-22 $33.36 $33.46 $33.27 $33.28 $27.43 194,448
2017-06-21 $33.24 $33.30 $33.17 $33.30 $27.45 218,136
2017-06-20 $33.53 $33.58 $33.21 $33.30 $27.45 281,701
2017-06-19 $34.46 $34.48 $34.32 $34.39 $27.72 221,771
2017-06-16 $34.03 $34.23 $34.03 $34.20 $27.57 343,794
2017-06-15 $33.52 $33.74 $33.52 $33.68 $27.15 909,454
2017-06-14 $34.64 $34.64 $34.14 $34.30 $27.65 207,454
2017-06-13 $34.31 $34.42 $34.27 $34.35 $27.69 227,869
2017-06-12 $34.01 $34.03 $33.84 $33.98 $27.39 238,116
2017-06-09 $34.29 $34.43 $34.14 $34.30 $27.65 293,456
2017-06-08 $34.15 $34.22 $34.05 $34.19 $27.56 215,336
2017-06-07 $34.26 $34.35 $34.12 $34.27 $27.62 567,699
2017-06-06 $34.16 $34.16 $34.06 $34.14 $27.52 241,561
2017-06-05 $34.30 $34.35 $34.22 $34.35 $27.69 108,791
2017-06-02 $34.54 $34.72 $34.48 $34.66 $27.94 113,031
2017-06-01 $34.19 $34.35 $34.14 $34.31 $27.65 190,743
2017-05-31 $34.30 $34.34 $34.04 $34.05 $27.45 383,789
2017-05-30 $33.87 $34.11 $33.82 $34.05 $27.45 194,261
2017-05-26 $34.00 $34.11 $33.99 $34.09 $27.48 293,914
2017-05-25 $34.21 $34.28 $34.09 $34.14 $27.52 287,363
2017-05-24 $34.08 $34.25 $33.99 $34.16 $27.53 444,741
2017-05-23 $34.12 $34.22 $34.05 $34.10 $27.49 278,932
2017-05-22 $33.84 $33.92 $33.77 $33.86 $27.29 123,771
2017-05-19 $33.59 $33.88 $33.58 $33.82 $27.26 787,780
2017-05-18 $33.13 $33.36 $33.07 $33.28 $26.82 340,829
2017-05-17 $33.74 $33.82 $33.49 $33.52 $27.02 344,383
2017-05-16 $34.09 $34.12 $33.96 $34.11 $27.49 131,726
2017-05-15 $33.79 $33.89 $33.79 $33.84 $27.28 177,520
2017-05-12 $33.60 $33.80 $33.60 $33.80 $27.24 547,187
2017-05-11 $33.59 $33.70 $33.50 $33.65 $27.12 314,608
2017-05-10 $33.52 $33.56 $33.43 $33.54 $27.03 284,462
2017-05-09 $33.67 $33.79 $33.60 $33.69 $27.16 1,305,230
2017-05-08 $33.55 $33.67 $33.51 $33.64 $27.11 642,500
2017-05-05 $33.75 $34.12 $33.71 $34.11 $27.49 440,883
2017-05-04 $33.56 $33.73 $33.50 $33.71 $27.17 756,007
2017-05-03 $33.41 $33.55 $33.37 $33.49 $26.99 347,495
2017-05-02 $33.44 $33.61 $33.37 $33.59 $27.07 303,171
2017-05-01 $33.31 $33.44 $33.23 $33.36 $26.89 425,934
2017-04-28 $33.24 $33.29 $33.10 $33.11 $26.69 260,272
2017-04-27 $32.99 $33.11 $32.86 $33.08 $26.66 771,127
2017-04-26 $33.05 $33.28 $33.05 $33.19 $26.75 1,013,417
2017-04-25 $33.00 $33.23 $32.97 $33.19 $26.75 360,043
2017-04-24 $32.60 $32.67 $32.49 $32.57 $26.25 544,978
2017-04-21 $31.34 $31.36 $31.23 $31.32 $25.24 277,310
2017-04-20 $31.41 $31.49 $31.25 $31.27 $25.20 389,940
2017-04-19 $31.29 $31.37 $31.15 $31.15 $25.11 193,316
2017-04-18 $31.07 $31.14 $30.93 $31.11 $25.08 306,469
2017-04-17 $31.28 $31.47 $31.28 $31.43 $25.33 274,062
2017-04-13 $31.23 $31.29 $31.09 $31.16 $25.12 310,875
2017-04-12 $31.35 $31.44 $31.21 $31.37 $25.29 470,236
2017-04-11 $31.22 $31.27 $31.00 $31.17 $25.12 331,521
2017-04-10 $31.02 $31.09 $30.97 $31.02 $25.00 265,025
2017-04-07 $30.88 $31.13 $30.82 $31.05 $25.03 176,209
2017-04-06 $31.15 $31.15 $30.97 $30.99 $24.98 92,547
2017-04-05 $31.15 $31.22 $30.94 $30.94 $24.94 127,900
2017-04-04 $30.96 $31.09 $30.90 $31.09 $25.06 203,838
2017-04-03 $31.56 $31.60 $31.07 $31.32 $25.24 486,083
2017-03-31 $31.53 $31.72 $31.52 $31.57 $25.45 304,673
2017-03-30 $31.44 $31.56 $31.43 $31.47 $25.37 171,480
2017-03-29 $31.41 $31.63 $31.39 $31.63 $25.49 459,657
2017-03-28 $31.53 $31.70 $31.49 $31.61 $25.48 319,900
2017-03-27 $31.36 $31.68 $31.31 $31.67 $25.53 170,316
2017-03-24 $31.46 $31.63 $31.46 $31.58 $25.45 222,298
2017-03-23 $31.35 $31.61 $31.33 $31.42 $25.33 154,610
2017-03-22 $31.23 $31.39 $31.19 $31.35 $25.27 901,063
2017-03-21 $31.82 $31.85 $31.30 $31.30 $25.23 277,059
2017-03-20 $31.59 $31.63 $31.49 $31.53 $25.41 177,374
2017-03-17 $31.65 $31.70 $31.56 $31.56 $25.44 181,008
2017-03-16 $31.55 $31.57 $31.36 $31.54 $25.42 167,204
2017-03-15 $30.76 $31.32 $30.76 $31.32 $25.24 314,046
2017-03-14 $30.88 $30.96 $30.85 $30.93 $24.93 288,384
2017-03-13 $30.98 $31.20 $30.98 $31.18 $25.13 297,934
2017-03-10 $30.76 $30.81 $30.65 $30.77 $24.80 364,894
2017-03-09 $30.56 $30.65 $30.55 $30.65 $24.70 346,136
2017-03-08 $30.56 $30.56 $30.33 $30.38 $24.49 176,733
2017-03-07 $30.52 $30.67 $30.46 $30.58 $24.65 319,386
2017-03-06 $30.58 $30.58 $30.47 $30.55 $24.62 142,953
2017-03-03 $30.60 $30.75 $30.48 $30.72 $24.76 246,173
2017-03-02 $30.49 $30.49 $30.30 $30.33 $24.45 221,283
2017-03-01 $30.72 $30.82 $30.70 $30.74 $24.78 323,370
2017-02-28 $30.29 $30.47 $30.29 $30.31 $24.43 370,858
2017-02-27 $30.25 $30.35 $30.18 $30.24 $24.37 584,174
2017-02-24 $30.33 $30.50 $30.27 $30.47 $24.56 545,228
2017-02-23 $30.95 $30.97 $30.80 $30.92 $24.92 335,989
2017-02-22 $30.64 $30.85 $30.54 $30.84 $24.86 375,719
2017-02-21 $30.78 $31.00 $30.73 $30.99 $24.98 130,674
2017-02-17 $30.85 $30.88 $30.74 $30.85 $24.87 76,283
2017-02-16 $30.95 $31.07 $30.91 $31.07 $25.04 309,562
2017-02-15 $30.51 $30.76 $30.48 $30.76 $24.79 581,320
2017-02-14 $30.66 $30.69 $30.54 $30.69 $24.74 173,441
2017-02-13 $30.61 $30.67 $30.54 $30.62 $24.68 380,717
2017-02-10 $30.38 $30.52 $30.38 $30.51 $24.59 141,424
2017-02-09 $30.44 $30.47 $30.36 $30.47 $24.56 227,726
2017-02-08 $30.39 $30.57 $30.31 $30.57 $24.64 156,775
2017-02-07 $30.51 $30.53 $30.41 $30.51 $24.59 383,876
2017-02-06 $30.51 $30.54 $30.35 $30.53 $24.61 346,125
2017-02-03 $30.91 $30.99 $30.85 $30.92 $24.92 146,432
2017-02-02 $30.98 $31.06 $30.86 $30.89 $24.90 318,633
2017-02-01 $30.75 $30.75 $30.57 $30.68 $24.73 450,362
2017-01-31 $30.56 $30.58 $30.37 $30.50 $24.58 315,261
2017-01-30 $29.96 $30.15 $29.95 $30.11 $24.27 410,955
2017-01-27 $30.26 $30.30 $30.13 $30.23 $24.37 265,203
2017-01-26 $30.46 $30.52 $30.39 $30.42 $24.52 269,206
2017-01-25 $30.22 $30.42 $30.22 $30.38 $24.49 310,447
2017-01-24 $29.88 $30.03 $29.81 $29.98 $24.16 392,816
2017-01-23 $29.52 $29.68 $29.49 $29.68 $23.92 586,454
2017-01-20 $29.60 $29.77 $29.59 $29.73 $23.96 376,688
2017-01-19 $29.23 $29.28 $29.05 $29.23 $23.56 190,738
2017-01-18 $29.24 $29.41 $29.23 $29.33 $23.64 598,525
2017-01-17 $29.43 $29.45 $29.24 $29.33 $23.64 347,492
2017-01-13 $29.46 $29.56 $29.39 $29.52 $23.79 386,547
2017-01-12 $29.22 $29.27 $29.13 $29.21 $23.54 528,427
2017-01-11 $28.65 $28.98 $28.61 $28.97 $23.35 389,675
2017-01-10 $28.86 $28.90 $28.70 $28.74 $23.17 530,016
2017-01-09 $28.69 $28.90 $28.69 $28.90 $23.29 556,764
2017-01-06 $29.00 $29.19 $28.96 $29.14 $23.49 482,334
2017-01-05 $28.99 $29.27 $28.99 $29.19 $23.53 394,706
2017-01-04 $28.91 $29.10 $28.89 $29.09 $23.45 428,684
2017-01-03 $28.82 $28.93 $28.82 $28.93 $23.32 350,549
2016-12-30 $28.90 $28.93 $28.66 $28.73 $23.16 383,863
2016-12-29 $28.69 $28.72 $28.62 $28.66 $23.10 328,165
2016-12-28 $28.63 $28.63 $28.45 $28.48 $22.96 291,552
2016-12-27 $28.54 $28.63 $28.54 $28.58 $23.04 206,738
2016-12-23 $28.43 $28.59 $28.43 $28.50 $22.97 287,986
2016-12-22 $28.49 $28.52 $28.34 $28.35 $22.85 223,541
2016-12-21 $28.36 $28.51 $28.36 $28.46 $22.94 258,356
2016-12-20 $28.13 $28.24 $28.13 $28.18 $22.71 404,545
2016-12-19 $28.38 $28.41 $28.25 $28.28 $22.79 278,039
2016-12-16 $28.36 $28.52 $28.33 $28.45 $22.93 277,152
2016-12-15 $28.25 $28.41 $28.20 $28.31 $22.81 392,918
2016-12-14 $28.91 $29.01 $28.47 $28.57 $23.02 535,276
2016-12-13 $28.94 $29.19 $28.94 $29.05 $23.41 668,420
2016-12-12 $28.74 $28.89 $28.71 $28.78 $23.19 337,794
2016-12-09 $28.65 $28.81 $28.62 $28.78 $23.19 299,895
2016-12-08 $28.48 $28.66 $28.36 $28.59 $23.04 501,501
2016-12-07 $28.27 $28.73 $28.27 $28.65 $23.09 255,033
2016-12-06 $27.92 $28.26 $27.92 $28.17 $22.70 293,597
2016-12-05 $27.82 $27.99 $27.77 $27.96 $22.53 324,310
2016-12-02 $27.40 $27.50 $27.35 $27.44 $22.11 220,652
2016-12-01 $27.50 $27.50 $27.33 $27.42 $22.10 148,385
2016-11-30 $27.65 $27.65 $27.41 $27.49 $22.15 362,584
2016-11-29 $27.28 $27.48 $27.24 $27.45 $22.12 315,226
2016-11-28 $27.48 $27.53 $27.37 $27.41 $22.09 366,882
2016-11-25 $27.64 $27.70 $27.58 $27.66 $22.29 114,470
2016-11-23 $27.37 $27.46 $27.29 $27.45 $22.12 126,771
2016-11-22 $27.62 $27.72 $27.51 $27.71 $22.33 267,373
2016-11-21 $27.48 $27.60 $27.43 $27.59 $22.23 120,940
2016-11-18 $27.32 $27.37 $27.27 $27.31 $22.01 189,515
2016-11-17 $27.33 $27.45 $27.29 $27.38 $22.07 143,810
2016-11-16 $27.19 $27.29 $27.06 $27.19 $21.91 146,113
2016-11-15 $27.16 $27.47 $27.13 $27.44 $22.11 311,833
2016-11-14 $27.09 $27.11 $26.94 $27.03 $21.78 131,116
2016-11-11 $27.66 $27.70 $27.33 $27.51 $22.17 166,971
2016-11-10 $27.77 $27.93 $27.46 $27.86 $22.45 305,663
2016-11-09 $27.19 $27.84 $27.19 $27.69 $22.32 327,165
2016-11-08 $27.27 $27.59 $27.26 $27.46 $22.13 228,689
2016-11-07 $27.15 $27.32 $27.14 $27.29 $21.99 209,236
2016-11-04 $26.94 $27.10 $26.86 $26.90 $21.68 232,001
2016-11-03 $27.42 $27.45 $27.12 $27.15 $21.88 284,571
2016-11-02 $27.52 $27.55 $27.27 $27.29 $21.99 254,130
2016-11-01 $27.76 $27.78 $27.36 $27.43 $22.11 228,012
2016-10-31 $27.73 $27.74 $27.47 $27.54 $22.19 319,315
2016-10-28 $27.83 $27.91 $27.72 $27.77 $22.38 215,138
2016-10-27 $27.88 $27.88 $27.68 $27.73 $22.35 133,580
2016-10-26 $27.93 $28.16 $27.87 $28.03 $22.59 121,127
2016-10-25 $28.12 $28.15 $27.97 $28.13 $22.67 231,855
2016-10-24 $28.28 $28.28 $28.10 $28.21 $22.73 160,927
2016-10-21 $28.22 $28.37 $28.12 $28.36 $22.86 179,557
2016-10-20 $28.45 $28.60 $28.42 $28.48 $22.95 128,055
2016-10-19 $28.36 $28.42 $28.33 $28.40 $22.89 156,486
2016-10-18 $28.50 $28.65 $28.45 $28.48 $22.95 94,171
2016-10-17 $28.13 $28.24 $28.09 $28.15 $22.69 294,658
2016-10-14 $28.33 $28.39 $28.20 $28.20 $22.73 577,658
2016-10-13 $27.91 $28.17 $27.82 $28.11 $22.65 491,727
2016-10-12 $28.34 $28.38 $28.16 $28.24 $22.76 159,211
2016-10-11 $28.88 $28.88 $28.46 $28.57 $23.02 180,611
2016-10-10 $29.23 $29.37 $29.20 $29.30 $23.61 122,082
2016-10-07 $29.17 $29.17 $28.89 $29.15 $23.49 196,718
2016-10-06 $29.28 $29.36 $29.23 $29.34 $23.64 215,856
2016-10-05 $29.25 $29.29 $29.18 $29.29 $23.60 160,612
2016-10-04 $29.23 $29.39 $29.05 $29.13 $23.48 192,833
2016-10-03 $29.26 $29.26 $29.13 $29.19 $23.52 103,760
2016-09-30 $28.89 $29.11 $28.81 $29.07 $23.43 370,867
2016-09-29 $29.02 $29.17 $28.66 $28.74 $23.16 196,218
2016-09-28 $28.81 $28.99 $28.62 $28.98 $23.35 132,283
2016-09-27 $28.33 $28.81 $28.27 $28.79 $23.20 222,171
2016-09-26 $28.78 $28.85 $28.67 $28.73 $23.15 151,224
2016-09-23 $29.01 $29.16 $29.01 $29.03 $23.39 117,223
2016-09-22 $29.35 $29.39 $29.20 $29.22 $23.55 111,970
2016-09-21 $28.67 $28.95 $28.55 $28.90 $23.29 204,115
2016-09-20 $28.72 $28.72 $28.50 $28.50 $22.97 153,744
2016-09-19 $28.66 $28.75 $28.51 $28.58 $23.03 91,987
2016-09-16 $28.53 $28.53 $28.35 $28.44 $22.92 239,756
2016-09-15 $28.68 $29.02 $28.58 $28.92 $23.31 201,092
2016-09-14 $28.64 $28.80 $28.57 $28.64 $23.08 248,063
2016-09-13 $28.86 $28.87 $28.46 $28.58 $23.03 629,502
2016-09-12 $28.53 $29.18 $28.53 $29.12 $23.47 190,123
2016-09-09 $29.16 $29.16 $28.79 $28.83 $23.23 336,341
2016-09-08 $29.48 $29.56 $29.31 $29.36 $23.66 203,623
2016-09-07 $29.44 $29.50 $29.35 $29.40 $23.69 390,172
2016-09-06 $29.13 $29.33 $29.12 $29.28 $23.60 151,369
2016-09-02 $28.94 $28.94 $28.75 $28.94 $23.32 619,327
2016-09-01 $28.67 $28.76 $28.54 $28.72 $23.15 190,702
2016-08-31 $28.72 $28.72 $28.48 $28.56 $23.02 139,518
2016-08-30 $28.77 $28.80 $28.59 $28.68 $23.11 195,859
2016-08-29 $28.64 $28.91 $28.63 $28.90 $23.29 160,326
2016-08-26 $28.96 $29.18 $28.49 $28.63 $23.07 248,337
2016-08-25 $28.89 $28.93 $28.76 $28.83 $23.23 116,690
2016-08-24 $29.10 $29.12 $28.94 $29.01 $23.38 181,188
2016-08-23 $29.10 $29.17 $28.93 $28.93 $23.31 140,944
2016-08-22 $28.72 $28.80 $28.64 $28.77 $23.19 116,738
2016-08-19 $28.72 $28.81 $28.55 $28.79 $23.20 64,499
2016-08-18 $28.97 $29.09 $28.90 $29.06 $23.42 91,481
2016-08-17 $28.68 $28.78 $28.49 $28.74 $23.16 85,078
2016-08-16 $28.95 $29.00 $28.81 $28.84 $23.24 136,513
2016-08-15 $28.97 $29.07 $28.97 $29.02 $23.39 147,794
2016-08-12 $29.04 $29.05 $28.83 $28.88 $23.27 565,837
2016-08-11 $28.94 $29.08 $28.91 $28.95 $23.33 123,763
2016-08-10 $28.69 $28.80 $28.69 $28.71 $23.14 188,688
2016-08-09 $28.33 $28.62 $28.33 $28.53 $22.99 323,938
2016-08-08 $27.83 $27.93 $27.83 $27.90 $22.48 98,057
2016-08-05 $27.69 $27.92 $27.69 $27.87 $22.46 173,230
2016-08-04 $27.67 $27.81 $27.62 $27.77 $22.38 199,604
2016-08-03 $27.43 $27.54 $27.39 $27.54 $22.19 198,101
2016-08-02 $27.76 $27.79 $27.57 $27.65 $22.28 223,547
2016-08-01 $27.74 $27.92 $27.65 $27.75 $22.36 374,079
2016-07-29 $28.02 $28.13 $27.95 $28.03 $22.59 382,654
2016-07-28 $27.84 $27.85 $27.66 $27.79 $22.40 158,233
2016-07-27 $27.81 $27.87 $27.55 $27.83 $22.43 449,221
2016-07-26 $27.68 $27.76 $27.60 $27.72 $22.34 136,664
2016-07-25 $27.81 $27.85 $27.68 $27.71 $22.33 322,075
2016-07-22 $27.66 $27.66 $27.45 $27.63 $22.27 125,978
2016-07-21 $27.69 $27.83 $27.64 $27.73 $22.35 120,537
2016-07-20 $27.75 $27.95 $27.69 $27.88 $22.47 105,083
2016-07-19 $27.60 $27.67 $27.52 $27.59 $22.23 146,296
2016-07-18 $27.60 $27.76 $27.51 $27.64 $22.27 210,759
2016-07-15 $27.91 $27.95 $27.76 $27.78 $22.39 343,474
2016-07-14 $27.86 $27.94 $27.79 $27.80 $22.40 177,048
2016-07-13 $27.74 $27.78 $27.61 $27.61 $22.25 178,055
2016-07-12 $27.60 $27.65 $27.43 $27.43 $22.11 138,633
2016-07-11 $27.17 $27.31 $27.13 $27.18 $21.90 190,562
2016-07-08 $26.72 $26.78 $26.60 $26.77 $21.57 259,144
2016-07-07 $26.40 $26.54 $26.20 $26.30 $21.19 343,380
2016-07-06 $25.96 $26.32 $25.78 $26.32 $21.21 378,226
2016-07-05 $26.80 $26.80 $26.35 $26.44 $21.31 351,386
2016-07-01 $27.58 $27.67 $27.47 $27.47 $22.14 527,533
2016-06-30 $26.89 $27.36 $26.84 $27.35 $22.04 444,135
2016-06-29 $26.58 $26.84 $26.50 $26.77 $21.57 316,900
2016-06-28 $26.13 $26.31 $25.91 $26.31 $21.20 396,764
2016-06-27 $25.90 $25.90 $25.11 $25.51 $20.56 404,507
2016-06-24 $25.80 $26.60 $25.80 $25.91 $20.88 836,769
2016-06-23 $28.84 $29.15 $28.60 $29.10 $23.45 274,697
2016-06-22 $28.41 $28.48 $28.15 $28.27 $22.78 859,513
2016-06-21 $29.26 $29.57 $29.02 $29.38 $22.78 377,554
2016-06-20 $29.20 $29.27 $29.10 $29.10 $22.56 210,476
2016-06-17 $28.03 $28.35 $27.98 $28.28 $21.92 376,735
2016-06-16 $27.37 $27.94 $27.15 $27.94 $21.66 238,221
2016-06-15 $27.97 $28.39 $27.94 $28.10 $21.78 173,183
2016-06-14 $27.78 $27.85 $27.59 $27.82 $21.57 435,599
2016-06-13 $28.10 $28.49 $28.09 $28.15 $21.82 281,660
2016-06-10 $28.81 $28.83 $28.40 $28.49 $22.09 349,558
2016-06-09 $29.82 $29.82 $29.60 $29.66 $22.99 228,852
2016-06-08 $30.38 $30.39 $30.25 $30.30 $23.49 112,737
2016-06-07 $30.26 $30.35 $30.19 $30.19 $23.40 355,725
2016-06-06 $29.89 $30.09 $29.87 $29.99 $23.25 220,335
2016-06-03 $29.78 $29.85 $29.54 $29.82 $23.12 223,409
2016-06-02 $29.38 $29.56 $29.28 $29.56 $22.91 196,246
2016-06-01 $29.36 $29.51 $29.29 $29.49 $22.86 214,893
2016-05-31 $29.83 $29.88 $29.49 $29.55 $22.91 263,892
2016-05-27 $29.75 $29.78 $29.63 $29.71 $23.03 161,752
2016-05-26 $29.86 $29.90 $29.72 $29.79 $23.09 203,519
2016-05-25 $29.49 $29.70 $29.49 $29.56 $22.91 358,641
2016-05-24 $29.00 $29.39 $28.95 $29.32 $22.73 625,707
2016-05-23 $28.79 $28.88 $28.69 $28.81 $22.33 148,266
2016-05-20 $28.88 $28.98 $28.85 $28.94 $22.43 512,536
2016-05-19 $28.59 $28.69 $28.42 $28.52 $22.11 213,429
2016-05-18 $28.80 $29.16 $28.66 $28.75 $22.29 401,752
2016-05-17 $29.02 $29.13 $28.80 $28.83 $22.35 149,223
2016-05-16 $28.84 $29.15 $28.84 $29.10 $22.56 254,706
2016-05-13 $28.74 $28.85 $28.52 $28.57 $22.15 214,360
2016-05-12 $29.20 $29.24 $28.73 $28.89 $22.40 162,792
2016-05-11 $29.22 $29.37 $29.17 $29.17 $22.61 138,767
2016-05-10 $29.24 $29.40 $29.24 $29.40 $22.79 172,002
2016-05-09 $29.47 $29.47 $29.18 $29.19 $22.63 91,528
2016-05-06 $28.90 $29.05 $28.87 $29.02 $22.50 187,895
2016-05-05 $29.21 $29.23 $29.05 $29.12 $22.57 184,284
2016-05-04 $29.40 $29.45 $29.17 $29.22 $22.65 220,360
2016-05-03 $29.90 $29.90 $29.54 $29.60 $22.95 194,039
2016-05-02 $30.29 $30.42 $30.20 $30.41 $23.57 190,947
2016-04-29 $30.42 $30.50 $30.14 $30.23 $23.43 264,671
2016-04-28 $30.41 $30.70 $30.37 $30.46 $23.61 217,716
2016-04-27 $30.50 $30.71 $30.40 $30.63 $23.74 177,491
2016-04-26 $30.61 $30.62 $30.40 $30.48 $23.63 103,379
2016-04-25 $30.37 $30.43 $30.26 $30.36 $23.54 132,647
2016-04-22 $30.50 $30.61 $30.45 $30.53 $23.67 212,832
2016-04-21 $31.00 $31.00 $30.61 $30.69 $23.79 208,805
2016-04-20 $31.15 $31.22 $31.01 $31.09 $24.10 182,973
2016-04-19 $31.01 $31.15 $30.95 $31.10 $24.11 134,912
2016-04-18 $30.20 $30.37 $30.11 $30.32 $23.50 177,871
2016-04-15 $30.28 $30.33 $30.18 $30.21 $23.42 160,336
2016-04-14 $30.39 $30.39 $30.24 $30.26 $23.46 242,505
2016-04-13 $30.36 $30.38 $30.18 $30.33 $23.51 133,497
2016-04-12 $29.74 $29.98 $29.65 $29.96 $23.22 136,776
2016-04-11 $29.81 $29.99 $29.67 $29.67 $23.00 97,356
2016-04-08 $29.38 $29.70 $29.37 $29.54 $22.90 207,841
2016-04-07 $29.06 $29.11 $28.68 $28.77 $22.30 666,379
2016-04-06 $28.93 $29.36 $28.93 $29.36 $22.76 330,628
2016-04-05 $28.78 $28.90 $28.73 $28.77 $22.30 180,294
2016-04-04 $29.64 $29.64 $29.40 $29.44 $22.82 155,402
2016-04-01 $29.11 $29.54 $29.11 $29.49 $22.86 243,007
2016-03-31 $29.67 $29.75 $29.45 $29.45 $22.83 200,334
2016-03-30 $29.61 $29.82 $29.56 $29.62 $22.96 135,872
2016-03-29 $28.52 $29.07 $28.48 $29.05 $22.52 336,017
2016-03-28 $28.57 $28.63 $28.45 $28.58 $22.16 125,379
2016-03-24 $28.42 $28.57 $28.40 $28.57 $22.15 101,868
2016-03-23 $29.19 $29.23 $28.90 $28.93 $22.43 111,079
2016-03-22 $29.02 $29.43 $29.00 $29.37 $22.77 223,017
2016-03-21 $29.29 $29.35 $29.18 $29.28 $22.70 135,404
2016-03-18 $29.28 $29.47 $29.27 $29.42 $22.81 206,526
2016-03-17 $29.02 $29.46 $28.97 $29.42 $22.81 170,407
2016-03-16 $28.82 $29.39 $28.81 $29.39 $22.78 155,027
2016-03-15 $29.18 $29.21 $29.07 $29.15 $22.60 88,717
2016-03-14 $29.31 $29.53 $29.26 $29.43 $22.81 124,123
2016-03-11 $29.14 $29.47 $29.14 $29.43 $22.81 125,632
2016-03-10 $28.74 $29.03 $28.29 $28.49 $22.09 227,431
2016-03-09 $28.46 $28.65 $28.35 $28.49 $22.09 156,789
2016-03-08 $28.38 $28.38 $28.17 $28.21 $21.87 113,875
2016-03-07 $28.13 $28.49 $28.11 $28.44 $22.05 131,013
2016-03-04 $28.46 $28.65 $28.37 $28.48 $22.08 172,152
2016-03-03 $27.88 $28.26 $27.86 $28.22 $21.88 141,154
2016-03-02 $27.69 $27.75 $27.39 $27.74 $21.50 102,002
2016-03-01 $27.53 $28.01 $27.50 $28.01 $21.71 198,345
2016-02-29 $27.51 $27.66 $27.41 $27.44 $21.27 176,676
2016-02-26 $27.82 $27.82 $27.51 $27.55 $21.36 134,154
2016-02-25 $27.38 $27.79 $27.26 $27.79 $21.54 212,591
2016-02-24 $27.13 $27.43 $26.93 $27.43 $21.26 178,338
2016-02-23 $27.97 $27.99 $27.69 $27.72 $21.49 138,971
2016-02-22 $27.97 $28.15 $27.97 $28.09 $21.78 96,885
2016-02-19 $27.60 $27.75 $27.55 $27.69 $21.47 208,096
2016-02-18 $27.95 $27.95 $27.71 $27.80 $21.55 338,403
2016-02-17 $27.49 $27.86 $27.49 $27.81 $21.56 218,475
2016-02-16 $26.94 $27.11 $26.77 $27.09 $21.00 143,489
2016-02-12 $26.13 $26.47 $26.06 $26.43 $20.49 211,390
2016-02-11 $25.92 $26.04 $25.63 $25.86 $20.05 358,900
2016-02-10 $26.31 $26.59 $26.29 $26.30 $20.39 251,613
2016-02-09 $25.81 $26.19 $25.78 $26.06 $20.20 205,489
2016-02-08 $26.45 $26.46 $25.96 $26.18 $20.29 156,532
2016-02-05 $27.43 $27.45 $27.01 $27.08 $20.99 299,127
2016-02-04 $27.01 $27.39 $26.94 $27.33 $21.19 221,533
2016-02-03 $26.61 $26.84 $26.28 $26.84 $20.81 160,934
2016-02-02 $26.65 $26.65 $26.28 $26.37 $20.44 124,882
2016-02-01 $27.10 $27.21 $26.98 $27.18 $21.07 278,580
2016-01-29 $26.95 $27.38 $26.89 $27.37 $21.22 338,022
2016-01-28 $27.28 $27.30 $26.88 $27.06 $20.98 149,137
2016-01-27 $27.49 $27.73 $27.29 $27.39 $21.23 184,232
2016-01-26 $27.39 $27.77 $27.39 $27.75 $21.51 272,625
2016-01-25 $27.22 $27.29 $27.04 $27.04 $20.96 377,776
2016-01-22 $27.24 $27.34 $27.13 $27.30 $21.16 164,309
2016-01-21 $25.96 $26.54 $25.80 $26.36 $20.43 288,985
2016-01-20 $26.26 $26.31 $25.66 $26.11 $20.24 1,648,422
2016-01-19 $26.84 $26.95 $26.52 $26.66 $20.67 661,854
2016-01-15 $26.14 $26.40 $26.04 $26.15 $20.27 589,274
2016-01-14 $27.12 $27.37 $26.86 $27.30 $21.16 928,536
2016-01-13 $27.71 $27.78 $27.03 $27.04 $20.96 391,440
2016-01-12 $27.69 $27.69 $27.16 $27.43 $21.26 195,786
2016-01-11 $27.46 $27.46 $27.11 $27.30 $21.16 319,000
2016-01-08 $27.65 $27.68 $27.07 $27.11 $21.02 552,526
2016-01-07 $27.24 $27.59 $27.18 $27.29 $21.16 373,992
2016-01-06 $27.60 $27.75 $27.52 $27.66 $21.44 586,125
2016-01-05 $28.07 $28.08 $27.89 $28.08 $21.77 330,500
2016-01-04 $28.80 $28.81 $28.30 $28.58 $22.16 246,987
2015-12-31 $29.41 $29.42 $29.17 $29.18 $22.62 210,046
2015-12-30 $29.68 $29.71 $29.51 $29.60 $22.95 144,452
2015-12-29 $29.84 $30.00 $29.79 $29.93 $23.20 66,028
2015-12-28 $29.68 $29.68 $29.56 $29.63 $22.97 107,942
2015-12-24 $29.71 $29.86 $29.71 $29.73 $23.05 104,067
2015-12-23 $29.42 $29.69 $29.37 $29.67 $23.00 174,235
2015-12-22 $28.98 $29.20 $28.94 $29.13 $22.58 106,283
2015-12-21 $29.03 $29.03 $28.69 $28.83 $22.35 178,593
2015-12-18 $28.62 $28.67 $28.46 $28.47 $22.05 149,871
2015-12-17 $29.30 $29.30 $28.84 $28.84 $22.34 108,420
2015-12-16 $29.06 $29.44 $28.88 $29.38 $22.76 228,658
2015-12-15 $28.87 $29.00 $28.80 $28.83 $22.33 219,301
2015-12-14 $28.44 $28.62 $28.22 $28.44 $22.03 260,653
2015-12-11 $28.63 $28.63 $28.27 $28.29 $21.91 176,174
2015-12-10 $29.21 $29.22 $28.94 $28.98 $22.45 138,331
2015-12-09 $29.35 $29.72 $29.15 $29.35 $22.73 331,709
2015-12-08 $29.55 $29.61 $29.38 $29.50 $22.85 493,509
2015-12-07 $30.31 $30.31 $30.16 $30.29 $23.46 153,289
2015-12-04 $30.01 $30.52 $29.97 $30.51 $23.63 183,441
2015-12-03 $30.69 $30.69 $30.17 $30.27 $23.44 236,876
2015-12-02 $30.20 $30.48 $30.18 $30.29 $23.46 194,028
2015-12-01 $30.45 $30.51 $30.23 $30.41 $23.55 145,492
2015-11-30 $30.38 $30.44 $30.25 $30.27 $23.44 229,870
2015-11-27 $29.97 $30.04 $29.92 $29.96 $23.20 44,992
2015-11-25 $29.59 $29.72 $29.49 $29.64 $22.96 69,674
2015-11-24 $29.50 $29.62 $29.33 $29.60 $22.93 130,859
2015-11-23 $29.96 $30.01 $29.75 $29.81 $23.09 105,390
2015-11-20 $30.13 $30.20 $29.93 $29.95 $23.20 99,104
2015-11-19 $30.08 $30.08 $29.90 $29.98 $23.22 129,055
2015-11-18 $29.84 $30.03 $29.74 $29.98 $23.22 175,906
2015-11-17 $29.67 $29.74 $29.51 $29.57 $22.90 122,656
2015-11-16 $29.13 $29.51 $29.10 $29.51 $22.86 266,148
2015-11-13 $29.27 $29.30 $29.08 $29.17 $22.59 454,996
2015-11-12 $29.65 $29.76 $29.42 $29.47 $22.82 110,613
2015-11-11 $29.97 $30.00 $29.80 $29.86 $23.13 345,085
2015-11-10 $29.54 $29.73 $29.47 $29.73 $23.03 115,685
2015-11-09 $30.19 $30.20 $29.88 $30.02 $23.25 121,058
2015-11-06 $30.19 $30.27 $29.95 $30.21 $23.40 88,733
2015-11-05 $30.51 $30.51 $30.26 $30.36 $23.51 75,727
2015-11-04 $30.55 $30.58 $30.42 $30.46 $23.59 195,963
2015-11-03 $30.22 $30.47 $30.16 $30.42 $23.56 77,230
2015-11-02 $30.34 $30.45 $30.21 $30.34 $23.50 182,761
2015-10-30 $30.27 $30.41 $30.12 $30.15 $23.35 246,337
2015-10-29 $29.91 $30.19 $29.87 $30.16 $23.36 79,268
2015-10-28 $30.27 $30.62 $30.02 $30.23 $23.41 140,048
2015-10-27 $30.04 $30.13 $29.97 $30.05 $23.27 65,222
2015-10-26 $30.40 $30.44 $30.27 $30.30 $23.47 125,736
2015-10-23 $30.37 $30.50 $30.30 $30.47 $23.60 119,899
2015-10-22 $29.87 $30.34 $29.87 $30.19 $23.38 115,130
2015-10-21 $30.07 $30.08 $29.77 $29.81 $23.09 114,218
2015-10-20 $30.13 $30.37 $30.13 $30.23 $23.41 114,935
2015-10-19 $30.19 $30.19 $29.95 $30.07 $23.29 118,551
2015-10-16 $30.21 $30.38 $30.13 $30.33 $23.49 101,979
2015-10-15 $30.30 $30.50 $30.19 $30.50 $23.62 163,613
2015-10-14 $30.58 $30.66 $30.40 $30.53 $23.65 180,154
2015-10-13 $30.73 $30.96 $30.70 $30.71 $23.79 71,424
2015-10-12 $31.05 $31.20 $30.97 $31.10 $24.09 190,038
2015-10-09 $31.21 $31.26 $31.03 $31.10 $24.09 54,795
2015-10-08 $30.37 $30.80 $30.36 $30.79 $23.85 94,473
2015-10-07 $30.47 $30.58 $30.31 $30.55 $23.66 119,014
2015-10-06 $30.13 $30.36 $30.07 $30.27 $23.44 146,212
2015-10-05 $29.86 $30.23 $29.85 $30.20 $23.39 216,475
2015-10-02 $28.99 $29.42 $28.92 $29.42 $22.79 241,290
2015-10-01 $29.07 $29.09 $28.61 $28.89 $22.38 156,044
2015-09-30 $28.88 $29.03 $28.72 $29.03 $22.48 507,760
2015-09-29 $28.28 $28.44 $28.16 $28.42 $22.01 108,746
2015-09-28 $28.32 $28.32 $27.89 $27.98 $21.67 342,718
2015-09-25 $28.82 $28.93 $28.53 $28.66 $22.20 269,371
2015-09-24 $28.32 $28.58 $28.17 $28.53 $22.10 193,151
2015-09-23 $29.09 $29.09 $28.77 $28.85 $22.34 139,180
2015-09-22 $29.23 $29.30 $29.01 $29.26 $22.66 175,222
2015-09-21 $30.09 $30.09 $29.76 $29.86 $23.13 138,161
2015-09-18 $30.29 $30.46 $30.08 $30.09 $23.31 262,888
2015-09-17 $30.72 $31.37 $30.71 $31.11 $24.10 1,261,892
2015-09-16 $30.70 $30.87 $30.64 $30.85 $23.89 775,075
2015-09-15 $30.28 $30.46 $30.23 $30.41 $23.55 167,936
2015-09-14 $30.45 $30.51 $30.34 $30.48 $23.61 262,256
2015-09-11 $30.76 $31.10 $30.72 $31.07 $24.06 114,533
2015-09-10 $30.49 $30.82 $30.44 $30.67 $23.75 1,029,527
2015-09-09 $30.92 $30.94 $30.33 $30.37 $23.52 367,478
2015-09-08 $30.36 $30.45 $30.20 $30.45 $23.58 196,040
2015-09-04 $29.66 $29.72 $29.44 $29.58 $22.91 118,291
2015-09-03 $30.29 $30.58 $30.27 $30.35 $23.51 360,795
2015-09-02 $29.97 $30.01 $29.73 $29.99 $23.23 93,089
2015-09-01 $29.72 $29.84 $29.53 $29.67 $22.98 225,476
2015-08-31 $30.10 $30.46 $29.85 $30.34 $23.49 788,538
2015-08-28 $30.24 $30.57 $30.22 $30.49 $23.61 197,429
2015-08-27 $30.10 $30.32 $30.00 $30.28 $23.45 675,849
2015-08-26 $30.22 $30.28 $29.18 $29.81 $23.09 466,463
2015-08-25 $29.94 $30.59 $29.12 $29.17 $22.59 1,525,601
2015-08-24 $29.55 $30.13 $29.18 $29.36 $22.74 860,287
2015-08-21 $30.63 $30.69 $30.16 $30.22 $23.41 224,686
2015-08-20 $30.95 $30.95 $30.38 $30.42 $23.56 142,066

iShares MSCI Sweden ETF (EWD) News Headlines

Recent iShares MSCI Sweden ETF (EWD) News
Similar Companies to iShares MSCI Sweden ETF (EWD) 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.