iShares MSCI Germany ETF (EWG) Exchange: NYSE ARCA

Data as of June 25, 2025

$41.15 ($-0.24) -0.58%

iShares MSCI Germany ETF - Daily Information
Click for more stock information on iShares MSCI Germany ETF.
Daily Information Data
Date June 25, 2025
Open $41.06
Previous Close $41.15
High $41.21
Low $40.96
Adjusted Open $41.06
Previous Adjusted Close $41.15
Adjusted High $41.21
Adjusted Low $40.96

About iShares MSCI Germany ETF (EWG)

The Fund seeks to track the investment results of the MSCI Germany Index (the “Underlying Index”), which primarily consists of stocks traded on the Frankfurt Stock Exchange. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 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 Germany ETF (EWG)

Date Open High Low Close Adj.Close Volume
2025-06-25 $41.06 $41.21 $40.96 $41.15 $41.15 1,623,864
2025-06-24 $41.21 $41.45 $41.12 $41.39 $41.39 1,791,187
2025-06-23 $40.05 $40.79 $40.03 $40.75 $40.75 4,065,030
2025-06-20 $40.33 $40.55 $40.32 $40.34 $40.34 2,332,380
2025-06-18 $40.35 $40.60 $40.22 $40.28 $40.28 3,309,873
2025-06-17 $40.98 $41.02 $40.37 $40.40 $40.40 4,781,904
2025-06-16 $41.17 $41.50 $40.97 $41.13 $41.13 6,116,979
2025-06-13 $41.39 $41.79 $41.37 $41.51 $40.84 5,467,713
2025-06-12 $42.22 $42.44 $42.15 $42.22 $41.53 2,488,135
2025-06-11 $42.21 $42.34 $42.00 $42.11 $41.43 4,258,627
2025-06-10 $42.30 $42.33 $41.99 $42.12 $41.44 6,624,539
2025-06-09 $42.24 $42.44 $42.21 $42.31 $41.62 1,341,880
2025-06-06 $42.50 $42.61 $42.42 $42.52 $41.83 1,272,358
2025-06-05 $42.84 $42.87 $42.49 $42.57 $41.88 3,078,319
2025-06-04 $42.20 $42.59 $42.16 $42.46 $41.77 2,024,516
2025-06-03 $41.93 $42.14 $41.83 $42.12 $41.44 2,262,874
2025-06-02 $41.85 $42.35 $41.72 $42.34 $41.65 4,073,954
2025-05-30 $42.06 $42.06 $41.65 $41.97 $41.29 2,300,203
2025-05-29 $41.93 $41.98 $41.65 $41.85 $41.17 1,452,220
2025-05-28 $41.94 $41.94 $41.69 $41.77 $41.09 1,642,219
2025-05-27 $42.27 $42.40 $42.16 $42.31 $41.62 1,849,063
2025-05-23 $40.99 $41.40 $40.97 $41.26 $41.26 5,027,489
2025-05-22 $41.54 $41.76 $41.43 $41.64 $41.64 3,184,077
2025-05-21 $41.89 $42.12 $41.63 $41.68 $41.68 3,274,402
2025-05-20 $41.60 $41.77 $41.59 $41.77 $41.77 3,163,499
2025-05-19 $41.16 $41.57 $41.12 $41.56 $41.56 2,223,914
2025-05-16 $40.81 $40.89 $40.65 $40.85 $40.85 2,279,576
2025-05-15 $40.61 $40.90 $40.59 $40.86 $40.86 1,893,592
2025-05-14 $40.72 $40.74 $40.34 $40.34 $40.34 2,275,666
2025-05-13 $40.43 $40.67 $40.41 $40.59 $40.59 2,303,871
2025-05-12 $40.30 $40.41 $40.02 $40.38 $40.38 5,181,294
2025-05-09 $40.79 $40.87 $40.68 $40.77 $40.77 2,614,846
2025-05-08 $40.66 $40.66 $40.42 $40.46 $40.46 1,545,702
2025-05-07 $40.52 $40.70 $40.34 $40.44 $40.44 2,652,273
2025-05-06 $40.55 $40.77 $40.51 $40.67 $40.67 4,245,790
2025-05-05 $40.78 $40.83 $40.68 $40.72 $40.72 1,575,698
2025-05-02 $40.31 $40.50 $40.26 $40.34 $40.34 2,628,931
2025-05-01 $39.68 $39.75 $39.43 $39.46 $39.46 3,225,844
2025-04-30 $39.27 $39.64 $39.11 $39.49 $39.49 2,061,977
2025-04-29 $39.47 $39.69 $39.47 $39.67 $39.67 2,697,089
2025-04-28 $39.42 $39.49 $39.16 $39.47 $39.47 1,818,228
2025-04-25 $39.14 $39.40 $39.04 $39.36 $39.36 1,797,153
2025-04-24 $38.67 $39.07 $38.61 $39.03 $39.03 1,578,331
2025-04-23 $38.45 $38.82 $38.36 $38.44 $38.44 3,491,114
2025-04-22 $37.56 $38.07 $37.53 $38.03 $38.03 2,796,705
2025-04-21 $37.60 $37.68 $36.72 $37.03 $37.03 3,951,842
2025-04-17 $37.40 $37.58 $37.23 $37.40 $37.40 3,726,301
2025-04-16 $37.20 $37.50 $37.10 $37.22 $37.22 2,622,376
2025-04-15 $37.12 $37.31 $36.97 $37.20 $37.20 3,572,983
2025-04-14 $36.64 $37.03 $36.54 $36.82 $36.82 4,588,869
2025-04-11 $35.70 $36.46 $35.59 $36.37 $36.37 4,236,403
2025-04-10 $35.63 $35.97 $34.84 $35.80 $35.80 5,509,953
2025-04-09 $33.58 $36.42 $33.44 $36.22 $36.22 7,688,934
2025-04-08 $34.46 $34.46 $32.82 $33.22 $33.22 5,685,507
2025-04-07 $33.35 $35.10 $33.06 $33.55 $33.55 10,891,741
2025-04-04 $35.38 $35.53 $34.25 $34.32 $34.32 9,598,116
2025-04-03 $37.32 $37.42 $36.66 $36.73 $36.73 5,679,721
2025-04-02 $36.92 $37.49 $36.90 $37.38 $37.38 2,966,921
2025-04-01 $37.23 $37.44 $37.01 $37.29 $37.29 2,421,345
2025-03-31 $36.76 $37.13 $36.57 $37.08 $37.08 4,808,019
2025-03-28 $37.42 $37.55 $37.21 $37.39 $37.39 5,030,093
2025-03-27 $37.35 $37.72 $37.32 $37.59 $37.59 3,573,700
2025-03-26 $37.97 $38.13 $37.44 $37.56 $37.56 4,541,008
2025-03-25 $38.34 $38.45 $38.22 $38.38 $38.38 2,058,868
2025-03-24 $38.09 $38.22 $37.87 $38.03 $38.03 5,004,795
2025-03-21 $37.91 $38.14 $37.86 $38.09 $38.09 3,294,226
2025-03-20 $38.12 $38.46 $38.11 $38.36 $38.36 3,770,468
2025-03-19 $38.81 $39.19 $38.74 $39.04 $39.04 5,386,842
2025-03-18 $39.24 $39.36 $39.02 $39.31 $39.31 9,223,584
2025-03-17 $38.58 $39.05 $38.58 $39.03 $39.03 3,206,110
2025-03-14 $38.39 $38.63 $38.26 $38.62 $38.62 3,206,679
2025-03-13 $37.65 $37.82 $37.43 $37.59 $37.59 4,820,945
2025-03-12 $38.06 $38.17 $37.79 $37.99 $37.99 3,457,239
2025-03-11 $38.08 $38.11 $37.42 $37.74 $37.74 4,873,761
2025-03-10 $38.00 $38.13 $37.49 $37.79 $37.79 3,738,284
2025-03-07 $38.35 $38.81 $38.31 $38.81 $38.81 3,645,829
2025-03-06 $38.64 $39.19 $38.50 $38.59 $38.59 7,186,106
2025-03-05 $38.09 $38.63 $38.09 $38.53 $38.53 4,337,186
2025-03-04 $36.47 $37.47 $36.12 $37.03 $37.03 4,504,713
2025-03-03 $37.49 $37.55 $36.92 $37.16 $37.16 2,531,923
2025-02-28 $36.08 $36.27 $35.70 $36.07 $36.07 1,915,202
2025-02-27 $36.40 $36.47 $35.96 $36.00 $36.00 1,308,261
2025-02-26 $36.80 $37.07 $36.60 $36.71 $36.71 2,788,251
2025-02-25 $36.57 $36.73 $36.31 $36.58 $36.58 959,526
2025-02-24 $36.31 $36.33 $35.99 $36.07 $36.07 1,695,793
2025-02-21 $36.22 $36.22 $35.79 $35.91 $35.91 853,629
2025-02-20 $36.29 $36.38 $36.06 $36.19 $36.19 787,286
2025-02-19 $36.25 $36.28 $35.94 $36.06 $36.06 2,911,969
2025-02-18 $36.81 $36.95 $36.76 $36.90 $36.90 2,397,808
2025-02-14 $36.56 $36.63 $36.42 $36.42 $36.42 1,706,151
2025-02-13 $36.13 $36.48 $35.99 $36.41 $36.41 1,988,330
2025-02-12 $35.26 $35.84 $35.21 $35.75 $35.75 1,280,374
2025-02-11 $35.06 $35.41 $35.02 $35.40 $35.40 866,729
2025-02-10 $34.83 $34.95 $34.80 $34.90 $34.90 476,075
2025-02-07 $35.10 $35.14 $34.61 $34.64 $34.64 1,786,329
2025-02-06 $34.87 $35.13 $34.84 $35.11 $35.11 873,836
2025-02-05 $34.62 $34.75 $34.55 $34.71 $34.71 478,097
2025-02-04 $34.26 $34.45 $34.23 $34.39 $34.39 770,506
2025-02-03 $33.75 $34.16 $33.60 $33.94 $33.94 2,580,199
2025-01-31 $34.82 $35.03 $34.56 $34.63 $34.63 1,401,891
2025-01-30 $34.89 $35.07 $34.74 $34.91 $34.91 1,177,886
2025-01-29 $34.68 $34.81 $34.60 $34.74 $34.74 735,862
2025-01-28 $34.46 $34.61 $34.38 $34.56 $34.56 393,007
2025-01-27 $34.37 $34.58 $34.37 $34.51 $34.51 764,176
2025-01-24 $34.55 $34.69 $34.48 $34.56 $34.56 1,230,938
2025-01-23 $34.21 $34.52 $34.13 $34.47 $34.47 1,103,721
2025-01-22 $34.21 $34.26 $34.08 $34.08 $34.08 290,442
2025-01-21 $33.69 $33.98 $33.62 $33.98 $33.98 813,377
2025-01-17 $33.15 $33.34 $33.11 $33.15 $33.15 526,191
2025-01-16 $32.77 $32.94 $32.68 $32.83 $32.83 751,985
2025-01-15 $32.87 $32.92 $32.70 $32.79 $32.79 763,792
2025-01-14 $32.18 $32.28 $32.09 $32.22 $32.22 807,098
2025-01-13 $31.66 $31.88 $31.66 $31.87 $31.87 1,495,533
2025-01-10 $32.26 $32.27 $31.91 $32.03 $32.03 2,746,692
2025-01-08 $32.28 $32.44 $32.17 $32.38 $32.38 765,989
2025-01-07 $32.69 $32.72 $32.36 $32.42 $32.42 830,941
2025-01-06 $32.14 $32.46 $32.08 $32.27 $32.27 491,388
2025-01-03 $31.63 $31.67 $31.49 $31.67 $31.67 382,668
2025-01-02 $31.77 $31.78 $31.49 $31.58 $31.58 1,613,756
2024-12-31 $32.09 $32.09 $31.73 $31.82 $31.82 824,289
2024-12-30 $31.89 $31.98 $31.74 $31.90 $31.90 502,248
2024-12-27 $32.13 $32.24 $32.05 $32.14 $32.14 641,688
2024-12-26 $32.27 $32.46 $32.24 $32.41 $32.41 480,096
2024-12-24 $32.05 $32.31 $31.98 $32.30 $32.30 518,336
2024-12-23 $31.93 $32.07 $31.82 $32.07 $32.07 399,040
2024-12-20 $31.65 $32.21 $31.65 $32.00 $32.00 475,446
2024-12-19 $32.12 $32.16 $31.88 $31.95 $31.95 522,639
2024-12-18 $32.79 $32.89 $31.95 $32.07 $32.07 633,158
2024-12-17 $32.90 $32.94 $32.75 $32.75 $32.75 343,182
2024-12-16 $32.96 $33.08 $32.90 $33.01 $33.01 887,559
2024-12-13 $33.24 $33.24 $33.01 $33.12 $33.12 302,866
2024-12-12 $33.07 $33.24 $33.01 $33.02 $33.02 279,016
2024-12-11 $33.13 $33.21 $33.04 $33.18 $33.18 627,432
2024-12-10 $33.22 $33.23 $33.07 $33.10 $33.10 354,013
2024-12-09 $33.47 $33.48 $33.19 $33.20 $33.20 3,603,913
2024-12-06 $33.52 $33.54 $33.34 $33.39 $33.39 849,419
2024-12-05 $33.34 $33.47 $33.32 $33.44 $33.44 775,636
2024-12-04 $32.88 $33.10 $32.84 $33.02 $33.02 663,426
2024-12-03 $32.52 $32.73 $32.48 $32.60 $32.60 4,134,759
2024-12-02 $32.38 $32.51 $32.13 $32.47 $32.47 721,206
2024-11-29 $31.89 $32.37 $31.89 $32.27 $32.27 411,334
2024-11-27 $31.66 $31.77 $31.59 $31.72 $31.72 281,475
2024-11-26 $31.70 $31.72 $31.48 $31.56 $31.56 1,090,096
2024-11-25 $31.82 $31.86 $31.62 $31.72 $31.72 421,916
2024-11-22 $31.23 $31.48 $31.23 $31.41 $31.41 436,428
2024-11-21 $31.26 $31.34 $31.13 $31.27 $31.27 286,877
2024-11-20 $31.36 $31.37 $31.12 $31.34 $31.34 837,358
2024-11-19 $31.18 $31.56 $31.16 $31.49 $31.49 826,164
2024-11-18 $31.52 $31.66 $31.48 $31.60 $31.60 1,307,652
2024-11-15 $31.66 $31.66 $31.53 $31.58 $31.58 548,924
2024-11-14 $31.71 $31.80 $31.51 $31.54 $31.54 1,977,792
2024-11-13 $31.34 $31.37 $31.03 $31.24 $31.24 564,769
2024-11-12 $31.81 $31.83 $31.33 $31.58 $31.58 1,024,517
2024-11-11 $32.31 $32.37 $32.11 $32.24 $32.24 455,152
2024-11-08 $32.21 $32.24 $31.95 $32.10 $32.10 728,539
2024-11-07 $32.51 $32.68 $32.47 $32.67 $32.67 528,881
2024-11-06 $31.89 $31.97 $31.71 $31.92 $31.92 993,194
2024-11-05 $32.53 $32.88 $32.53 $32.86 $32.86 623,557
2024-11-04 $32.59 $32.64 $32.38 $32.42 $32.42 359,230
2024-11-01 $32.59 $32.62 $32.43 $32.44 $32.44 842,356
2024-10-31 $32.49 $32.49 $32.12 $32.32 $32.32 358,436
2024-10-30 $32.50 $32.74 $32.47 $32.53 $32.53 449,799
2024-10-29 $32.84 $32.97 $32.80 $32.88 $32.88 167,406
2024-10-28 $32.91 $33.07 $32.86 $33.03 $33.03 325,518
2024-10-25 $32.97 $33.03 $32.71 $32.72 $32.72 421,150
2024-10-24 $32.95 $32.97 $32.73 $32.87 $32.87 546,677
2024-10-23 $32.64 $32.74 $32.46 $32.55 $32.55 821,422
2024-10-22 $32.83 $32.85 $32.75 $32.78 $32.78 351,547
2024-10-21 $33.13 $33.15 $32.91 $32.96 $32.96 747,699
2024-10-18 $33.33 $33.41 $33.26 $33.36 $33.36 759,122
2024-10-17 $33.18 $33.20 $33.02 $33.10 $33.10 335,640
2024-10-16 $33.12 $33.22 $33.02 $33.08 $33.08 713,874
2024-10-15 $33.38 $33.41 $33.13 $33.16 $33.16 1,192,329
2024-10-14 $33.20 $33.37 $33.18 $33.37 $33.37 279,291
2024-10-11 $33.00 $33.23 $33.00 $33.19 $33.19 370,425
2024-10-10 $33.05 $33.05 $32.85 $32.97 $32.97 197,700
2024-10-09 $32.87 $33.13 $32.87 $33.09 $33.09 200,907
2024-10-08 $32.89 $32.95 $32.80 $32.91 $32.91 204,700
2024-10-07 $32.97 $32.97 $32.67 $32.75 $32.75 491,418
2024-10-04 $32.91 $33.10 $32.88 $33.08 $33.08 183,357
2024-10-03 $33.00 $33.02 $32.79 $32.89 $32.89 593,357
2024-10-02 $33.18 $33.30 $33.07 $33.21 $33.21 298,142
2024-10-01 $33.80 $33.80 $33.18 $33.37 $33.37 852,860
2024-09-30 $33.89 $33.91 $33.66 $33.84 $33.84 794,961
2024-09-27 $34.03 $34.12 $33.87 $33.93 $33.93 828,403
2024-09-26 $33.55 $33.74 $33.44 $33.70 $33.70 500,968
2024-09-25 $33.16 $33.16 $32.89 $32.90 $32.90 267,389
2024-09-24 $32.95 $33.16 $32.92 $33.16 $33.16 731,200
2024-09-23 $32.81 $32.84 $32.71 $32.78 $32.78 249,328
2024-09-20 $32.85 $32.85 $32.59 $32.69 $32.69 396,041
2024-09-19 $33.12 $33.22 $32.95 $33.09 $33.09 281,683
2024-09-18 $32.70 $33.01 $32.53 $32.58 $32.58 711,754
2024-09-17 $32.68 $32.69 $32.42 $32.55 $32.55 486,323
2024-09-16 $32.42 $32.61 $32.37 $32.60 $32.60 140,130
2024-09-13 $32.29 $32.48 $32.29 $32.40 $32.40 640,859
2024-09-12 $31.81 $32.14 $31.72 $32.13 $32.13 423,886
2024-09-11 $31.67 $31.85 $31.34 $31.81 $31.81 484,434
2024-09-10 $31.64 $31.64 $31.36 $31.61 $31.61 347,152
2024-09-09 $31.78 $31.97 $31.78 $31.93 $31.93 276,815
2024-09-06 $32.20 $32.26 $31.66 $31.68 $31.68 508,349
2024-09-05 $32.33 $32.36 $32.16 $32.26 $32.26 290,826
2024-09-04 $32.04 $32.29 $32.04 $32.15 $32.15 335,006
2024-09-03 $32.49 $32.53 $32.11 $32.17 $32.17 651,612
2024-08-30 $32.69 $32.72 $32.47 $32.63 $32.63 341,909
2024-08-29 $32.63 $32.71 $32.45 $32.47 $32.47 659,906
2024-08-28 $32.54 $32.61 $32.34 $32.46 $32.46 479,857
2024-08-27 $32.46 $32.56 $32.41 $32.52 $32.52 598,875
2024-08-26 $32.32 $32.39 $32.27 $32.33 $32.33 222,297
2024-08-23 $32.11 $32.45 $32.08 $32.42 $32.42 696,791
2024-08-22 $32.09 $32.11 $31.83 $31.85 $31.85 867,896
2024-08-21 $31.90 $32.08 $31.83 $32.04 $32.04 400,687
2024-08-20 $31.72 $31.80 $31.66 $31.71 $31.71 236,309
2024-08-19 $31.53 $31.77 $31.53 $31.76 $31.76 313,246
2024-08-16 $31.23 $31.43 $31.23 $31.40 $31.40 463,791
2024-08-15 $30.96 $31.11 $30.95 $31.06 $31.06 791,207
2024-08-14 $30.70 $30.73 $30.60 $30.67 $30.67 740,480
2024-08-13 $30.21 $30.55 $30.21 $30.52 $30.52 335,774
2024-08-12 $30.19 $30.20 $30.03 $30.10 $30.10 409,619
2024-08-09 $29.97 $30.19 $29.92 $30.16 $30.16 641,475
2024-08-08 $29.83 $30.06 $29.71 $30.03 $30.03 638,808
2024-08-07 $29.91 $30.02 $29.55 $29.58 $29.58 1,685,945
2024-08-06 $29.30 $29.68 $29.30 $29.49 $29.49 1,178,141
2024-08-05 $29.30 $29.72 $29.28 $29.56 $29.56 2,460,929
2024-08-02 $30.09 $30.18 $29.97 $30.14 $30.14 706,159
2024-08-01 $30.74 $30.85 $30.22 $30.35 $30.35 1,700,535
2024-07-31 $31.18 $31.31 $31.08 $31.11 $31.11 638,682
2024-07-30 $31.08 $31.14 $30.96 $31.05 $31.05 525,383
2024-07-29 $31.10 $31.10 $30.91 $31.01 $31.01 1,504,299
2024-07-26 $31.15 $31.34 $31.11 $31.31 $31.31 363,086
2024-07-25 $30.85 $31.19 $30.80 $30.94 $30.94 483,436
2024-07-24 $31.20 $31.29 $31.00 $31.04 $31.04 335,505
2024-07-23 $31.41 $31.48 $31.36 $31.40 $31.40 333,366
2024-07-22 $31.32 $31.40 $31.25 $31.37 $31.37 443,155
2024-07-19 $31.01 $31.02 $30.85 $30.87 $30.87 508,668
2024-07-18 $31.57 $31.61 $31.15 $31.18 $31.18 581,279
2024-07-17 $31.48 $31.61 $31.44 $31.49 $31.49 546,298
2024-07-16 $31.42 $31.64 $31.36 $31.63 $31.63 765,700
2024-07-15 $31.73 $31.76 $31.55 $31.60 $31.60 442,719
2024-07-12 $31.68 $32.02 $31.68 $31.92 $31.92 688,051
2024-07-11 $31.46 $31.56 $31.40 $31.43 $31.43 736,383
2024-07-10 $31.06 $31.22 $31.02 $31.20 $31.20 640,399
2024-07-09 $30.93 $30.95 $30.73 $30.80 $30.80 1,095,956
2024-07-08 $31.36 $31.40 $31.12 $31.16 $31.16 354,934
2024-07-05 $31.37 $31.38 $31.06 $31.31 $31.31 800,031
2024-07-03 $30.83 $31.02 $30.83 $30.98 $30.98 306,555
2024-07-02 $30.38 $30.54 $30.34 $30.52 $30.52 915,242
2024-07-01 $30.85 $30.91 $30.65 $30.76 $30.76 781,622
2024-06-28 $30.52 $30.67 $30.50 $30.62 $30.62 999,315
2024-06-27 $30.52 $30.63 $30.46 $30.55 $30.55 990,106
2024-06-26 $30.19 $30.41 $30.15 $30.37 $30.37 1,824,570
2024-06-25 $30.36 $30.47 $30.31 $30.44 $30.44 825,125
2024-06-24 $30.48 $30.63 $30.41 $30.48 $30.48 1,719,033
2024-06-21 $30.15 $30.22 $30.01 $30.18 $30.18 1,218,394
2024-06-20 $30.24 $30.39 $30.20 $30.35 $30.35 1,163,666
2024-06-18 $30.18 $30.33 $30.17 $30.29 $30.29 727,568
2024-06-17 $30.14 $30.31 $30.03 $30.29 $30.29 1,146,842
2024-06-14 $29.99 $30.06 $29.85 $30.01 $30.01 3,112,659
2024-06-13 $31.01 $31.01 $30.51 $30.61 $30.61 980,429
2024-06-12 $31.40 $31.53 $31.28 $31.35 $31.35 987,022
2024-06-11 $30.70 $30.83 $30.53 $30.75 $30.75 1,075,301
2024-06-10 $31.58 $31.83 $31.54 $31.80 $31.03 540,429
2024-06-07 $31.98 $32.11 $31.92 $31.95 $31.18 581,547
2024-06-06 $32.34 $32.37 $32.26 $32.34 $31.56 1,185,411
2024-06-05 $32.26 $32.30 $32.04 $32.28 $31.50 1,402,097
2024-06-04 $31.99 $32.11 $31.84 $31.98 $31.21 871,843
2024-06-03 $32.24 $32.31 $32.03 $32.20 $31.42 1,279,326
2024-05-31 $31.99 $32.08 $31.82 $32.06 $31.29 847,254
2024-05-30 $31.83 $31.91 $31.73 $31.78 $31.01 1,451,732
2024-05-29 $31.78 $31.90 $31.74 $31.74 $30.98 1,257,540
2024-05-28 $32.38 $32.39 $32.15 $32.24 $31.46 811,675
2024-05-24 $32.14 $32.30 $32.08 $32.28 $32.28 637,427
2024-05-23 $32.30 $32.31 $31.85 $31.93 $31.93 1,774,539
2024-05-22 $32.21 $32.26 $32.00 $32.08 $32.08 901,577
2024-05-21 $32.28 $32.35 $32.21 $32.34 $32.34 475,337
2024-05-20 $32.44 $32.47 $32.36 $32.38 $32.38 393,652
2024-05-17 $32.34 $32.44 $32.28 $32.42 $32.42 561,401
2024-05-16 $32.52 $32.52 $32.34 $32.35 $32.35 1,413,648
2024-05-15 $32.56 $32.75 $32.53 $32.74 $32.74 828,389
2024-05-14 $32.24 $32.38 $32.24 $32.36 $32.36 1,229,896
2024-05-13 $32.22 $32.28 $32.14 $32.17 $32.17 1,431,830
2024-05-10 $32.17 $32.22 $32.11 $32.18 $32.18 636,247
2024-05-09 $31.89 $32.08 $31.88 $32.06 $32.06 611,642
2024-05-08 $31.55 $31.66 $31.55 $31.66 $31.66 671,168
2024-05-07 $31.53 $31.67 $31.50 $31.59 $31.59 743,598
2024-05-06 $31.21 $31.30 $31.15 $31.28 $31.28 770,187
2024-05-03 $31.02 $31.13 $30.80 $30.95 $30.95 1,261,913
2024-05-02 $30.67 $30.74 $30.42 $30.71 $30.71 1,381,603
2024-05-01 $30.46 $30.79 $30.30 $30.39 $30.39 3,394,892
2024-04-30 $30.73 $30.82 $30.45 $30.46 $30.46 1,351,443
2024-04-29 $30.88 $31.00 $30.86 $30.98 $30.98 585,986
2024-04-26 $30.85 $31.01 $30.81 $30.96 $30.96 834,867
2024-04-25 $30.39 $30.72 $30.32 $30.69 $30.69 1,986,490
2024-04-24 $30.86 $30.87 $30.68 $30.79 $30.79 890,912
2024-04-23 $30.64 $30.96 $30.63 $30.93 $30.93 1,356,119
2024-04-22 $30.23 $30.48 $30.18 $30.38 $30.38 1,457,002
2024-04-19 $30.05 $30.14 $29.91 $30.01 $30.01 6,857,173
2024-04-18 $30.14 $30.29 $29.99 $30.04 $30.04 1,926,443
2024-04-17 $30.28 $30.30 $30.02 $30.15 $30.15 2,353,314
2024-04-16 $30.13 $30.16 $29.91 $30.00 $30.00 5,629,310
2024-04-15 $30.79 $30.85 $30.24 $30.26 $30.26 2,321,549
2024-04-12 $30.42 $30.56 $30.21 $30.25 $30.25 2,065,736
2024-04-11 $30.92 $30.93 $30.50 $30.85 $30.85 2,146,912
2024-04-10 $30.91 $31.13 $30.86 $30.97 $30.97 2,819,538
2024-04-09 $31.53 $31.60 $31.24 $31.36 $31.36 1,552,633
2024-04-08 $31.58 $31.64 $31.52 $31.58 $31.58 979,582
2024-04-05 $31.26 $31.40 $31.17 $31.35 $31.35 2,182,399
2024-04-04 $31.84 $31.91 $31.37 $31.37 $31.37 1,662,261
2024-04-03 $31.43 $31.69 $31.42 $31.65 $31.65 1,882,817
2024-04-02 $31.40 $31.41 $31.28 $31.35 $31.35 2,835,918
2024-04-01 $31.83 $31.97 $31.67 $31.73 $31.73 2,072,130
2024-03-28 $31.75 $31.80 $31.73 $31.75 $31.75 898,577
2024-03-27 $31.79 $31.88 $31.72 $31.87 $31.87 1,079,093
2024-03-26 $31.70 $31.73 $31.57 $31.58 $31.58 969,779
2024-03-25 $31.32 $31.49 $31.32 $31.44 $31.44 1,423,022
2024-03-22 $31.31 $31.33 $31.23 $31.29 $31.29 1,338,210
2024-03-21 $31.27 $31.37 $31.23 $31.31 $31.31 1,007,081
2024-03-20 $31.00 $31.48 $30.99 $31.45 $31.45 1,128,612
2024-03-19 $31.01 $31.12 $30.93 $31.07 $31.07 1,346,306
2024-03-18 $31.16 $31.16 $30.97 $30.99 $30.99 1,322,307
2024-03-15 $31.23 $31.25 $31.06 $31.17 $31.17 1,173,112
2024-03-14 $31.35 $31.36 $31.02 $31.15 $31.15 1,410,868
2024-03-13 $31.42 $31.50 $31.38 $31.41 $31.41 1,857,333
2024-03-12 $31.11 $31.43 $31.00 $31.42 $31.42 1,388,427
2024-03-11 $30.91 $31.04 $30.84 $31.03 $31.03 1,560,323
2024-03-08 $31.22 $31.25 $30.98 $31.01 $31.01 1,064,393
2024-03-07 $30.96 $31.26 $30.96 $31.25 $31.25 884,316
2024-03-06 $30.79 $30.89 $30.73 $30.81 $30.81 1,459,566
2024-03-05 $30.70 $30.81 $30.52 $30.62 $30.62 3,897,928
2024-03-04 $30.68 $30.77 $30.68 $30.73 $30.73 811,941
2024-03-01 $30.68 $30.80 $30.53 $30.78 $30.78 1,855,358
2024-02-29 $30.70 $30.77 $30.49 $30.64 $30.64 1,138,756
2024-02-28 $30.45 $30.54 $30.42 $30.49 $30.49 845,605
2024-02-27 $30.40 $30.56 $30.40 $30.55 $30.55 3,879,494
2024-02-26 $30.34 $30.34 $30.24 $30.31 $30.31 899,861
2024-02-23 $30.21 $30.26 $30.16 $30.22 $30.22 1,071,150
2024-02-22 $30.12 $30.22 $30.07 $30.20 $30.20 1,507,494
2024-02-21 $29.60 $29.73 $29.59 $29.71 $29.71 1,131,276
2024-02-20 $29.57 $29.63 $29.50 $29.58 $29.58 1,094,198
2024-02-16 $29.51 $29.62 $29.41 $29.51 $29.51 961,542
2024-02-15 $29.33 $29.50 $29.33 $29.48 $29.48 857,655
2024-02-14 $28.97 $29.17 $28.96 $29.16 $29.16 2,063,533
2024-02-13 $28.88 $28.95 $28.72 $28.81 $28.81 2,183,438
2024-02-12 $29.28 $29.41 $29.26 $29.34 $29.34 1,315,251
2024-02-09 $29.19 $29.29 $29.13 $29.27 $29.27 1,126,675
2024-02-08 $29.26 $29.29 $29.21 $29.26 $29.26 1,597,756
2024-02-07 $29.25 $29.27 $29.11 $29.20 $29.20 954,494
2024-02-06 $29.06 $29.29 $29.06 $29.28 $29.28 1,258,372
2024-02-05 $29.03 $29.12 $28.92 $29.07 $29.07 1,207,891
2024-02-02 $29.28 $29.31 $29.12 $29.23 $29.23 1,607,991
2024-02-01 $29.22 $29.50 $29.17 $29.50 $29.50 3,587,825
2024-01-31 $29.47 $29.51 $29.01 $29.07 $29.07 1,646,900
2024-01-30 $29.43 $29.47 $29.35 $29.42 $29.42 855,008
2024-01-29 $29.21 $29.49 $29.21 $29.46 $29.46 938,432
2024-01-26 $29.42 $29.49 $29.37 $29.39 $29.39 1,289,603
2024-01-25 $29.36 $29.36 $29.20 $29.31 $29.31 1,307,735
2024-01-24 $29.52 $29.58 $29.35 $29.36 $29.36 2,033,007
2024-01-23 $28.83 $28.87 $28.71 $28.85 $28.85 1,274,597
2024-01-22 $28.90 $28.98 $28.89 $28.92 $28.92 1,841,247
2024-01-19 $28.66 $28.89 $28.62 $28.89 $28.89 1,589,166
2024-01-18 $28.61 $28.74 $28.57 $28.73 $28.73 1,526,079
2024-01-17 $28.37 $28.50 $28.28 $28.49 $28.49 3,637,223
2024-01-16 $28.68 $28.80 $28.61 $28.67 $28.67 1,117,182
2024-01-12 $29.29 $29.40 $29.18 $29.22 $29.22 698,509
2024-01-11 $29.30 $29.36 $28.94 $29.19 $29.19 2,574,405
2024-01-10 $29.18 $29.37 $29.13 $29.30 $29.30 1,016,560
2024-01-09 $29.10 $29.21 $29.09 $29.16 $29.16 727,838
2024-01-08 $29.20 $29.41 $29.17 $29.41 $29.41 1,289,442
2024-01-05 $28.96 $29.29 $28.94 $29.03 $29.03 776,482
2024-01-04 $28.97 $29.19 $28.97 $29.03 $29.03 959,631
2024-01-03 $28.97 $29.01 $28.81 $28.92 $28.92 2,066,308
2024-01-02 $29.38 $29.46 $29.30 $29.34 $29.34 1,970,820
2023-12-29 $29.71 $29.82 $29.60 $29.69 $29.69 1,128,692
2023-12-28 $29.76 $29.80 $29.63 $29.66 $29.66 906,424
2023-12-27 $29.73 $29.90 $29.73 $29.86 $29.86 1,031,708
2023-12-26 $29.54 $29.74 $29.46 $29.69 $29.69 839,112
2023-12-22 $29.59 $29.60 $29.42 $29.52 $29.52 739,257
2023-12-21 $29.44 $29.55 $29.34 $29.54 $29.54 1,128,717
2023-12-20 $29.47 $29.54 $29.16 $29.18 $29.18 1,062,582
2023-12-19 $29.46 $29.58 $29.43 $29.58 $29.58 1,099,318
2023-12-18 $29.28 $29.29 $29.15 $29.24 $29.24 1,519,274
2023-12-15 $29.37 $29.42 $29.26 $29.27 $29.27 2,046,938
2023-12-14 $29.56 $29.69 $29.42 $29.58 $29.58 1,934,422
2023-12-13 $29.10 $29.52 $28.93 $29.49 $29.49 1,791,647
2023-12-12 $29.03 $29.12 $28.94 $29.10 $29.10 816,181
2023-12-11 $28.86 $29.06 $28.86 $29.04 $29.04 747,310
2023-12-08 $28.79 $29.03 $28.79 $29.00 $29.00 2,214,313
2023-12-07 $28.82 $28.93 $28.74 $28.89 $28.89 1,864,772
2023-12-06 $28.90 $29.02 $28.74 $28.76 $28.76 1,221,265
2023-12-05 $28.65 $28.77 $28.60 $28.69 $28.69 1,323,147
2023-12-04 $28.51 $28.64 $28.47 $28.64 $28.64 1,327,704
2023-12-01 $28.44 $28.76 $28.42 $28.73 $28.73 2,799,128
2023-11-30 $28.49 $28.49 $28.35 $28.41 $28.41 2,223,658
2023-11-29 $28.52 $28.64 $28.46 $28.53 $28.53 1,147,105
2023-11-28 $28.13 $28.32 $28.11 $28.24 $28.24 1,686,534
2023-11-27 $28.13 $28.16 $28.06 $28.13 $28.13 921,539
2023-11-24 $28.09 $28.23 $28.09 $28.22 $28.22 593,458
2023-11-22 $27.97 $27.99 $27.84 $27.95 $27.95 1,227,752
2023-11-21 $28.06 $28.06 $27.86 $27.90 $27.90 1,137,989
2023-11-20 $27.90 $28.10 $27.90 $28.07 $28.07 1,112,527
2023-11-17 $27.88 $28.00 $27.82 $27.99 $27.99 938,034
2023-11-16 $27.66 $27.77 $27.55 $27.63 $27.63 1,155,382
2023-11-15 $27.48 $27.60 $27.44 $27.51 $27.51 1,301,936
2023-11-14 $27.09 $27.39 $27.09 $27.36 $27.36 2,062,670
2023-11-13 $26.22 $26.45 $26.19 $26.41 $26.41 2,018,468
2023-11-10 $26.21 $26.36 $26.05 $26.34 $26.34 1,374,755
2023-11-09 $26.48 $26.53 $26.22 $26.24 $26.24 2,158,677
2023-11-08 $26.17 $26.27 $26.12 $26.23 $26.23 3,458,229
2023-11-07 $25.93 $26.09 $25.90 $26.03 $26.03 2,679,412
2023-11-06 $26.15 $26.17 $26.00 $26.06 $26.06 1,020,634
2023-11-03 $26.20 $26.32 $26.12 $26.15 $26.15 1,744,964
2023-11-02 $25.89 $25.96 $25.76 $25.91 $25.91 1,789,357
2023-11-01 $25.14 $25.38 $25.11 $25.36 $25.36 2,630,325
2023-10-31 $25.12 $25.25 $25.03 $25.18 $25.18 1,181,559
2023-10-30 $25.05 $25.14 $24.93 $25.10 $25.10 1,515,720
2023-10-27 $25.09 $25.09 $24.71 $24.77 $24.77 3,086,003
2023-10-26 $24.94 $25.00 $24.72 $24.82 $24.82 1,901,180
2023-10-25 $25.20 $25.37 $25.08 $25.13 $25.13 2,716,283
2023-10-24 $25.27 $25.39 $25.23 $25.36 $25.36 1,253,673
2023-10-23 $25.05 $25.42 $24.96 $25.28 $25.28 1,667,144
2023-10-20 $25.32 $25.40 $25.18 $25.19 $25.19 3,773,608
2023-10-19 $25.59 $25.75 $25.42 $25.46 $25.46 1,979,653
2023-10-18 $25.65 $25.71 $25.44 $25.47 $25.47 1,749,852
2023-10-17 $25.63 $26.03 $25.63 $25.92 $25.92 1,252,607
2023-10-16 $25.80 $25.96 $25.77 $25.94 $25.94 1,391,288
2023-10-13 $25.93 $25.96 $25.60 $25.68 $25.68 5,224,238
2023-10-12 $26.31 $26.33 $26.00 $26.08 $26.08 1,671,665
2023-10-11 $26.44 $26.50 $26.26 $26.43 $26.43 3,408,122
2023-10-10 $26.28 $26.43 $26.24 $26.32 $26.32 1,608,032
2023-10-09 $25.71 $25.92 $25.66 $25.91 $25.91 1,442,013
2023-10-06 $25.65 $26.15 $25.53 $26.09 $26.09 1,955,440
2023-10-05 $25.65 $25.74 $25.55 $25.71 $25.71 1,409,963
2023-10-04 $25.68 $25.72 $25.46 $25.69 $25.69 1,645,137
2023-10-03 $25.60 $25.66 $25.42 $25.49 $25.49 2,152,681
2023-10-02 $26.00 $26.04 $25.68 $25.74 $25.74 3,133,165
2023-09-29 $26.51 $26.51 $26.13 $26.20 $26.20 2,110,156
2023-09-28 $25.88 $26.20 $25.85 $26.12 $26.12 1,608,619
2023-09-27 $25.96 $26.00 $25.64 $25.86 $25.86 1,720,382
2023-09-26 $26.13 $26.22 $25.94 $25.97 $25.97 1,896,594
2023-09-25 $26.34 $26.45 $26.24 $26.44 $26.44 1,202,616
2023-09-22 $26.81 $26.93 $26.69 $26.71 $26.71 1,862,956
2023-09-21 $26.87 $26.96 $26.68 $26.68 $26.68 15,878,410
2023-09-20 $27.27 $27.41 $27.03 $27.04 $27.04 3,878,638
2023-09-19 $27.06 $27.13 $26.98 $27.05 $27.05 1,025,491
2023-09-18 $27.13 $27.18 $27.04 $27.13 $27.13 1,077,390
2023-09-15 $27.40 $27.49 $27.30 $27.33 $27.33 1,490,289
2023-09-14 $27.13 $27.28 $27.08 $27.25 $27.25 1,405,974
2023-09-13 $27.15 $27.23 $27.03 $27.08 $27.08 817,110
2023-09-12 $27.16 $27.30 $27.16 $27.21 $27.21 2,481,537
2023-09-11 $27.38 $27.46 $27.29 $27.44 $27.44 1,978,573
2023-09-08 $27.12 $27.25 $27.09 $27.11 $27.11 4,147,311
2023-09-07 $27.12 $27.17 $27.01 $27.09 $27.09 1,503,639
2023-09-06 $27.26 $27.32 $27.16 $27.23 $27.23 723,921
2023-09-05 $27.45 $27.48 $27.27 $27.29 $27.29 1,061,869
2023-09-01 $27.98 $28.00 $27.57 $27.61 $27.61 1,687,021
2023-08-31 $28.05 $28.13 $27.86 $27.92 $27.92 1,159,935
2023-08-30 $28.07 $28.16 $27.99 $28.04 $28.04 861,331
2023-08-29 $27.61 $28.11 $27.60 $28.09 $28.09 2,856,572
2023-08-28 $27.54 $27.66 $27.52 $27.62 $27.62 1,199,692
2023-08-25 $27.38 $27.54 $27.16 $27.38 $27.38 1,392,495
2023-08-24 $27.51 $27.59 $27.20 $27.20 $27.20 1,682,928
2023-08-23 $27.47 $27.69 $27.47 $27.65 $27.65 3,226,415
2023-08-22 $27.67 $27.69 $27.50 $27.54 $27.54 2,263,961
2023-08-21 $27.54 $27.62 $27.43 $27.59 $27.59 1,975,760
2023-08-18 $27.22 $27.50 $27.20 $27.44 $27.44 3,035,801
2023-08-17 $27.79 $27.82 $27.46 $27.50 $27.50 6,704,518
2023-08-16 $27.83 $27.96 $27.68 $27.69 $27.69 1,834,553
2023-08-15 $28.01 $28.02 $27.74 $27.80 $27.80 4,825,111
2023-08-14 $27.96 $28.17 $27.87 $28.12 $28.12 1,568,606
2023-08-11 $28.14 $28.21 $28.05 $28.11 $28.11 2,465,630
2023-08-10 $28.47 $28.71 $28.30 $28.36 $28.36 1,906,713
2023-08-09 $28.19 $28.30 $28.11 $28.18 $28.18 939,455
2023-08-08 $27.96 $28.10 $27.85 $28.08 $28.08 1,934,584
2023-08-07 $28.35 $28.48 $28.24 $28.46 $28.46 1,426,112
2023-08-04 $28.27 $28.53 $28.19 $28.23 $28.23 1,459,932
2023-08-03 $28.06 $28.28 $28.02 $28.16 $28.16 3,161,798
2023-08-02 $28.52 $28.56 $28.26 $28.32 $28.32 2,937,863
2023-08-01 $28.99 $29.06 $28.81 $28.90 $28.90 3,708,371
2023-07-31 $29.46 $29.52 $29.31 $29.32 $29.32 876,696
2023-07-28 $29.29 $29.48 $29.27 $29.42 $29.42 1,175,585
2023-07-27 $29.28 $29.35 $29.00 $29.04 $29.04 2,363,408
2023-07-26 $28.66 $29.04 $28.66 $28.96 $28.96 3,028,372
2023-07-25 $28.87 $29.02 $28.86 $28.99 $28.99 1,446,772
2023-07-24 $28.96 $29.02 $28.91 $28.94 $28.94 1,806,565
2023-07-21 $29.10 $29.14 $29.00 $29.10 $29.10 974,993
2023-07-20 $29.27 $29.34 $28.98 $29.03 $29.03 1,209,030
2023-07-19 $29.28 $29.32 $29.16 $29.22 $29.22 847,888
2023-07-18 $29.19 $29.36 $29.17 $29.34 $29.34 1,009,723
2023-07-17 $29.09 $29.31 $29.06 $29.27 $29.27 442,399
2023-07-14 $29.30 $29.37 $29.19 $29.21 $29.21 1,367,548
2023-07-13 $29.18 $29.38 $29.18 $29.37 $29.37 3,133,736
2023-07-12 $28.68 $28.89 $28.64 $28.87 $28.87 2,555,859
2023-07-11 $28.04 $28.19 $27.98 $28.19 $28.19 6,567,457
2023-07-10 $27.73 $27.89 $27.72 $27.89 $27.89 886,674
2023-07-07 $27.51 $27.85 $27.46 $27.68 $27.68 2,174,811
2023-07-06 $27.52 $27.55 $27.23 $27.39 $27.39 1,440,641
2023-07-05 $28.09 $28.12 $27.93 $27.96 $27.96 1,388,772
2023-07-03 $28.43 $28.49 $28.37 $28.43 $28.43 757,313
2023-06-30 $28.53 $28.61 $28.47 $28.57 $28.57 2,886,419
2023-06-29 $28.03 $28.11 $28.01 $28.07 $28.07 1,067,791
2023-06-28 $28.24 $28.31 $28.14 $28.21 $28.21 960,135
2023-06-27 $28.06 $28.25 $27.99 $28.20 $28.20 965,469
2023-06-26 $27.93 $28.02 $27.90 $27.90 $27.90 927,137
2023-06-23 $27.81 $28.01 $27.79 $27.93 $27.93 804,570
2023-06-22 $28.30 $28.41 $28.30 $28.35 $28.35 1,040,937
2023-06-21 $28.33 $28.51 $28.27 $28.39 $28.39 819,784
2023-06-20 $28.48 $28.54 $28.37 $28.45 $28.45 945,193
2023-06-16 $29.10 $29.12 $28.89 $28.91 $28.91 2,059,466
2023-06-15 $28.58 $28.96 $28.56 $28.93 $28.93 1,364,897
2023-06-14 $28.58 $28.71 $28.42 $28.56 $28.56 1,061,624
2023-06-13 $28.32 $28.41 $28.24 $28.39 $28.39 2,215,441
2023-06-12 $28.00 $28.14 $27.96 $28.14 $28.14 1,647,194
2023-06-09 $27.87 $27.88 $27.73 $27.76 $27.76 2,257,912
2023-06-08 $27.84 $27.99 $27.82 $27.98 $27.98 2,335,393
2023-06-07 $27.78 $27.89 $27.60 $27.63 $27.63 1,312,993
2023-06-06 $28.35 $28.52 $28.35 $28.51 $27.75 6,091,045
2023-06-05 $28.56 $28.56 $28.38 $28.42 $27.66 2,618,400
2023-06-02 $28.69 $28.72 $28.58 $28.61 $27.85 2,158,432
2023-06-01 $28.13 $28.47 $28.08 $28.43 $27.67 4,116,518
2023-05-31 $28.07 $28.13 $27.73 $27.98 $27.23 2,882,013
2023-05-30 $28.66 $28.66 $28.34 $28.43 $27.67 1,575,856
2023-05-26 $28.38 $28.62 $28.38 $28.58 $27.82 1,635,604
2023-05-25 $28.27 $28.35 $28.17 $28.29 $27.53 1,312,856
2023-05-24 $28.53 $28.53 $28.33 $28.36 $27.60 1,997,804
2023-05-23 $29.03 $29.10 $28.82 $28.83 $28.06 1,531,589
2023-05-22 $29.18 $29.26 $29.18 $29.21 $28.43 1,811,567
2023-05-19 $29.26 $29.41 $29.26 $29.32 $28.54 1,325,763
2023-05-18 $29.00 $29.10 $28.90 $29.08 $28.30 1,421,667
2023-05-17 $28.83 $28.96 $28.71 $28.96 $28.19 1,697,362
2023-05-16 $28.89 $28.91 $28.76 $28.78 $28.01 1,848,935
2023-05-15 $28.91 $29.00 $28.84 $28.98 $28.21 1,240,823
2023-05-12 $28.93 $28.97 $28.77 $28.85 $28.85 1,208,849
2023-05-11 $28.92 $29.00 $28.78 $28.96 $28.96 1,447,199
2023-05-10 $29.31 $29.31 $29.03 $29.21 $29.21 1,036,508
2023-05-09 $29.11 $29.29 $29.10 $29.24 $29.24 869,544
2023-05-08 $29.50 $29.52 $29.38 $29.43 $29.43 2,040,915
2023-05-05 $29.24 $29.56 $29.23 $29.50 $29.50 865,184
2023-05-04 $29.03 $29.17 $28.93 $29.08 $29.08 1,843,307
2023-05-03 $29.22 $29.43 $29.17 $29.20 $29.20 3,081,591
2023-05-02 $29.08 $29.10 $28.87 $29.04 $29.04 3,699,021
2023-05-01 $29.49 $29.56 $29.40 $29.43 $29.43 4,771,974
2023-04-28 $29.17 $29.46 $29.14 $29.41 $29.41 1,466,118
2023-04-27 $29.16 $29.31 $29.08 $29.29 $29.29 1,532,450
2023-04-26 $29.31 $29.31 $29.04 $29.08 $29.08 1,663,837
2023-04-25 $29.23 $29.26 $28.97 $28.99 $28.99 1,656,241
2023-04-24 $29.31 $29.38 $29.26 $29.36 $29.36 1,151,953
2023-04-21 $29.05 $29.27 $28.99 $29.26 $29.26 3,464,285
2023-04-20 $28.91 $29.06 $28.91 $28.99 $28.99 1,580,436
2023-04-19 $29.11 $29.24 $29.09 $29.19 $29.19 1,223,478
2023-04-18 $29.14 $29.23 $29.10 $29.20 $29.20 1,097,061
2023-04-17 $28.95 $28.98 $28.82 $28.98 $28.98 1,714,176
2023-04-14 $29.22 $29.29 $29.00 $29.14 $29.14 1,616,693
2023-04-13 $29.04 $29.21 $29.03 $29.17 $29.17 1,427,670
2023-04-12 $28.90 $28.99 $28.78 $28.82 $28.82 2,582,318
2023-04-11 $28.61 $28.70 $28.58 $28.65 $28.65 1,605,425
2023-04-10 $28.40 $28.59 $28.34 $28.59 $28.59 1,769,502
2023-04-06 $28.34 $28.65 $28.33 $28.58 $28.58 1,438,249
2023-04-05 $28.42 $28.50 $28.26 $28.37 $28.37 2,022,579
2023-04-04 $28.63 $28.73 $28.56 $28.66 $28.66 2,186,122
2023-04-03 $28.39 $28.54 $28.34 $28.53 $28.53 1,714,132
2023-03-31 $28.47 $28.57 $28.40 $28.46 $28.46 1,585,057
2023-03-30 $28.32 $28.41 $28.29 $28.38 $28.38 1,656,209
2023-03-29 $27.82 $27.92 $27.72 $27.88 $27.88 1,622,859
2023-03-28 $27.44 $27.55 $27.39 $27.50 $27.50 1,879,785
2023-03-27 $27.46 $27.51 $27.31 $27.47 $27.47 7,062,073
2023-03-24 $26.98 $27.15 $26.82 $27.11 $27.11 3,105,759
2023-03-23 $27.71 $27.87 $27.28 $27.43 $27.43 2,634,487
2023-03-22 $27.59 $27.91 $27.42 $27.43 $27.43 2,527,985
2023-03-21 $27.46 $27.54 $27.36 $27.48 $27.48 1,542,880
2023-03-20 $26.71 $26.96 $26.67 $26.88 $26.88 1,938,033
2023-03-17 $26.40 $26.54 $26.20 $26.44 $26.44 3,092,209
2023-03-16 $26.16 $26.83 $26.13 $26.80 $26.80 3,700,735
2023-03-15 $26.09 $26.51 $26.04 $26.46 $26.46 4,854,374
2023-03-14 $27.42 $27.48 $27.24 $27.44 $27.44 3,155,402
2023-03-13 $26.81 $27.14 $26.73 $26.95 $26.95 6,034,308
2023-03-10 $27.57 $27.63 $27.28 $27.30 $27.30 2,563,702
2023-03-09 $27.68 $27.82 $27.46 $27.53 $27.53 1,728,640
2023-03-08 $27.63 $27.83 $27.56 $27.74 $27.74 1,214,937
2023-03-07 $27.97 $28.00 $27.51 $27.56 $27.56 1,777,463
2023-03-06 $28.07 $28.20 $28.06 $28.09 $28.09 1,529,244
2023-03-03 $27.74 $27.97 $27.64 $27.94 $27.94 2,089,011
2023-03-02 $27.17 $27.43 $27.17 $27.39 $27.39 3,688,531
2023-03-01 $27.61 $27.67 $27.34 $27.49 $27.49 3,354,263
2023-02-28 $27.42 $27.52 $27.26 $27.29 $27.29 1,677,265
2023-02-27 $27.48 $27.55 $27.35 $27.48 $27.48 2,153,777
2023-02-24 $27.23 $27.29 $26.95 $27.04 $27.04 3,821,272
2023-02-23 $27.80 $27.85 $27.58 $27.79 $27.79 1,091,160
2023-02-22 $27.64 $27.73 $27.50 $27.55 $27.55 1,711,194
2023-02-21 $27.85 $27.95 $27.64 $27.68 $27.68 2,285,109
2023-02-17 $27.86 $28.16 $27.82 $28.15 $28.15 2,878,152
2023-02-16 $27.90 $28.22 $27.85 $28.05 $28.05 3,973,398
2023-02-15 $27.91 $28.18 $27.91 $28.17 $28.17 1,257,849
2023-02-14 $27.95 $28.29 $27.89 $28.13 $28.13 3,773,901
2023-02-13 $27.81 $28.03 $27.81 $28.03 $28.03 3,384,044
2023-02-10 $27.85 $27.86 $27.63 $27.77 $27.77 1,812,409
2023-02-09 $28.54 $28.58 $28.08 $28.13 $28.13 2,028,088
2023-02-08 $28.15 $28.20 $28.01 $28.12 $28.12 2,577,090
2023-02-07 $27.88 $28.18 $27.75 $28.13 $28.13 3,825,814
2023-02-06 $28.15 $28.22 $27.99 $28.08 $28.08 1,888,100
2023-02-03 $28.42 $28.70 $28.35 $28.42 $28.42 5,765,971
2023-02-02 $28.82 $28.91 $28.58 $28.87 $28.87 5,353,722
2023-02-01 $28.13 $28.63 $27.99 $28.52 $28.52 4,725,568
2023-01-31 $27.80 $28.04 $27.76 $28.04 $28.04 1,995,549
2023-01-30 $27.94 $28.07 $27.83 $27.85 $27.85 2,910,116
2023-01-27 $27.82 $28.07 $27.82 $27.99 $27.99 3,507,679
2023-01-26 $27.95 $28.01 $27.78 $28.01 $28.01 2,680,753
2023-01-25 $27.75 $28.02 $27.69 $28.01 $28.01 2,194,519
2023-01-24 $27.68 $27.86 $27.61 $27.83 $27.83 2,675,158
2023-01-23 $27.63 $27.90 $27.62 $27.87 $27.87 1,745,777
2023-01-20 $27.44 $27.77 $27.39 $27.77 $27.77 3,301,340
2023-01-19 $27.47 $27.56 $27.30 $27.51 $27.51 5,342,553
2023-01-18 $28.11 $28.13 $27.69 $27.70 $27.70 3,637,188
2023-01-17 $27.85 $28.06 $27.74 $27.81 $27.81 4,441,148
2023-01-13 $27.54 $27.80 $27.51 $27.79 $27.79 6,497,586
2023-01-12 $27.53 $27.84 $27.27 $27.77 $27.77 6,525,198
2023-01-11 $27.22 $27.33 $27.17 $27.31 $27.31 3,410,044
2023-01-10 $26.78 $26.98 $26.77 $26.98 $26.98 2,315,074
2023-01-09 $26.75 $26.95 $26.69 $26.71 $26.71 3,640,489
2023-01-06 $25.73 $26.41 $25.61 $26.36 $26.36 5,430,602
2023-01-05 $25.72 $25.84 $25.67 $25.71 $25.71 7,284,529
2023-01-04 $25.82 $25.94 $25.66 $25.87 $25.87 5,115,854
2023-01-03 $25.26 $25.40 $25.04 $25.15 $25.15 3,660,567
2022-12-30 $24.83 $24.93 $24.70 $24.73 $24.73 3,106,133
2022-12-29 $24.96 $25.13 $24.91 $25.05 $25.05 2,121,036
2022-12-28 $24.84 $24.92 $24.56 $24.59 $24.59 2,047,137
2022-12-27 $24.81 $24.91 $24.75 $24.81 $24.81 2,706,302
2022-12-23 $24.63 $24.81 $24.54 $24.73 $24.73 3,478,470
2022-12-22 $24.78 $24.78 $24.44 $24.66 $24.66 2,340,144
2022-12-21 $24.84 $25.03 $24.80 $24.92 $24.92 2,619,405
2022-12-20 $24.54 $24.71 $24.51 $24.65 $24.65 2,388,520
2022-12-19 $24.69 $24.75 $24.53 $24.60 $24.60 2,790,337
2022-12-16 $24.69 $24.82 $24.53 $24.60 $24.60 3,931,953
2022-12-15 $25.22 $25.26 $24.76 $24.86 $24.86 6,141,654
2022-12-14 $25.65 $25.88 $25.49 $25.68 $25.68 4,214,889
2022-12-13 $26.07 $26.16 $25.56 $25.70 $25.70 6,184,765
2022-12-12 $25.23 $25.30 $25.13 $25.29 $25.28 3,061,142
2022-12-09 $25.26 $25.39 $25.21 $25.26 $25.25 2,600,654
2022-12-08 $25.08 $25.29 $25.00 $25.25 $25.24 1,835,498
2022-12-07 $25.20 $25.29 $25.03 $25.17 $25.16 3,811,626
2022-12-06 $25.35 $25.40 $24.98 $25.08 $25.07 3,936,423
2022-12-05 $25.56 $25.66 $25.33 $25.39 $25.38 2,124,721
2022-12-02 $25.45 $25.77 $25.42 $25.74 $25.73 2,734,196
2022-12-01 $25.59 $25.71 $25.40 $25.58 $25.58 3,480,630
2022-11-30 $25.06 $25.46 $24.79 $25.39 $25.39 7,823,126
2022-11-29 $24.84 $25.02 $24.81 $24.91 $24.91 1,506,481
2022-11-28 $25.12 $25.22 $24.79 $24.82 $24.82 2,757,325
2022-11-25 $25.14 $25.32 $25.14 $25.26 $25.26 1,402,176
2022-11-23 $24.79 $25.09 $24.79 $25.07 $25.07 3,481,486
2022-11-22 $24.72 $24.91 $24.68 $24.89 $24.89 2,386,356
2022-11-21 $24.63 $24.75 $24.56 $24.67 $24.67 2,228,881
2022-11-18 $25.03 $25.04 $24.86 $24.93 $24.93 3,221,505
2022-11-17 $24.46 $24.89 $24.46 $24.85 $24.85 2,771,376
2022-11-16 $24.78 $24.85 $24.62 $24.76 $24.76 6,499,219
2022-11-15 $25.03 $25.09 $24.32 $24.75 $24.75 10,749,623
2022-11-14 $24.72 $24.96 $24.64 $24.65 $24.65 5,562,937
2022-11-11 $24.40 $24.90 $24.33 $24.83 $24.83 9,105,588
2022-11-10 $23.73 $24.13 $23.59 $24.12 $24.12 7,536,405
2022-11-09 $22.64 $22.86 $22.56 $22.57 $22.57 4,797,032
2022-11-08 $22.62 $22.98 $22.59 $22.85 $22.85 5,225,212
2022-11-07 $22.49 $22.61 $22.39 $22.52 $22.52 2,484,529
2022-11-04 $22.00 $22.32 $21.86 $22.31 $22.31 7,074,464
2022-11-03 $21.09 $21.32 $21.05 $21.15 $21.15 4,075,196
2022-11-02 $21.91 $22.19 $21.49 $21.49 $21.49 6,209,343
2022-11-01 $22.27 $22.28 $21.85 $21.98 $21.98 3,571,738
2022-10-31 $21.86 $21.92 $21.78 $21.82 $21.82 2,234,792
2022-10-28 $21.91 $22.17 $21.85 $22.16 $22.16 3,372,748
2022-10-27 $22.04 $22.30 $21.95 $21.96 $21.96 3,593,439
2022-10-26 $21.88 $22.33 $21.88 $22.18 $22.18 5,469,370
2022-10-25 $21.49 $21.91 $21.46 $21.89 $21.89 3,420,206
2022-10-24 $21.26 $21.48 $21.14 $21.43 $21.43 5,313,584
2022-10-21 $20.65 $21.20 $20.58 $21.19 $21.19 5,810,620
2022-10-20 $20.82 $21.09 $20.69 $20.73 $20.73 3,385,602
2022-10-19 $20.85 $20.98 $20.67 $20.82 $20.82 4,609,322
2022-10-18 $21.39 $21.39 $20.98 $21.17 $21.17 6,711,630
2022-10-17 $20.73 $20.89 $20.71 $20.83 $20.83 7,089,236
2022-10-14 $20.55 $20.65 $20.09 $20.10 $20.10 4,539,625
2022-10-13 $19.45 $20.45 $19.38 $20.35 $20.35 8,038,406
2022-10-12 $19.77 $19.87 $19.68 $19.73 $19.73 3,461,047
2022-10-11 $19.83 $20.10 $19.65 $19.76 $19.76 4,734,882
2022-10-10 $20.17 $20.21 $19.85 $20.03 $20.03 4,613,169
2022-10-07 $20.27 $20.31 $19.91 $19.99 $19.99 3,593,293
2022-10-06 $20.63 $20.74 $20.45 $20.46 $20.46 5,603,848
2022-10-05 $20.76 $21.05 $20.58 $20.92 $20.92 4,503,528
2022-10-04 $20.91 $21.30 $20.90 $21.28 $21.28 4,940,054
2022-10-03 $19.96 $20.27 $19.86 $20.22 $20.22 4,340,529
2022-09-30 $19.68 $20.04 $19.66 $19.74 $19.74 6,804,540
2022-09-29 $19.61 $19.79 $19.40 $19.76 $19.76 5,291,565
2022-09-28 $19.50 $20.20 $19.43 $20.16 $20.16 5,230,804
2022-09-27 $19.85 $19.99 $19.35 $19.53 $19.53 6,233,197
2022-09-26 $19.99 $20.15 $19.70 $19.77 $19.77 6,489,076
2022-09-23 $20.28 $20.32 $19.92 $20.06 $20.06 6,668,553
2022-09-22 $21.02 $21.08 $20.75 $20.90 $20.90 3,566,047
2022-09-21 $21.24 $21.50 $20.93 $20.94 $20.94 6,353,158
2022-09-20 $21.38 $21.46 $21.09 $21.29 $21.29 8,508,820
2022-09-19 $21.36 $21.81 $21.36 $21.79 $21.79 3,386,370
2022-09-16 $21.50 $21.71 $21.44 $21.61 $21.61 9,370,172
2022-09-15 $21.85 $22.09 $21.82 $21.86 $21.86 3,364,941
2022-09-14 $22.04 $22.18 $21.88 $22.06 $22.06 10,468,058
2022-09-13 $22.52 $22.69 $22.07 $22.09 $22.09 6,847,403
2022-09-12 $22.96 $23.13 $22.92 $23.05 $23.05 9,235,537
2022-09-09 $22.24 $22.43 $22.24 $22.42 $22.42 3,038,375
2022-09-08 $21.46 $21.84 $21.39 $21.78 $21.78 4,490,665
2022-09-07 $21.53 $22.04 $21.51 $22.04 $22.04 4,387,702
2022-09-06 $21.62 $21.75 $21.40 $21.49 $21.49 5,485,229
2022-09-02 $21.95 $22.18 $21.25 $21.35 $21.35 15,092,091
2022-09-01 $21.44 $21.55 $21.16 $21.54 $21.54 4,467,345
2022-08-31 $21.94 $22.05 $21.79 $21.84 $21.84 2,696,819
2022-08-30 $22.18 $22.23 $21.80 $21.93 $21.93 3,691,563
2022-08-29 $21.74 $21.94 $21.71 $21.80 $21.80 3,521,399
2022-08-26 $22.55 $22.56 $21.62 $21.63 $21.63 4,491,861
2022-08-25 $22.27 $22.50 $22.22 $22.50 $22.50 2,443,488
2022-08-24 $22.08 $22.34 $22.04 $22.23 $22.23 3,652,427
2022-08-23 $22.18 $22.44 $22.07 $22.14 $22.14 5,609,683
2022-08-22 $22.39 $22.41 $22.10 $22.15 $22.15 5,315,178
2022-08-19 $23.20 $23.21 $22.93 $22.99 $22.99 4,893,942
2022-08-18 $23.53 $23.54 $23.32 $23.39 $23.39 3,350,473
2022-08-17 $23.54 $23.71 $23.43 $23.55 $23.55 7,674,486
2022-08-16 $23.84 $24.12 $23.83 $24.03 $24.03 2,509,228
2022-08-15 $23.85 $23.94 $23.80 $23.87 $23.87 3,338,662
2022-08-12 $24.04 $24.21 $23.95 $24.20 $24.20 2,956,854
2022-08-11 $24.11 $24.20 $23.91 $23.99 $23.99 4,110,355
2022-08-10 $23.98 $24.15 $23.90 $24.03 $24.03 3,509,116
2022-08-09 $23.59 $23.63 $23.41 $23.44 $23.44 3,636,480
2022-08-08 $23.75 $23.88 $23.60 $23.65 $23.65 2,746,176
2022-08-05 $23.52 $23.68 $23.43 $23.61 $23.61 3,558,247
2022-08-04 $23.80 $23.91 $23.70 $23.89 $23.89 4,106,304
2022-08-03 $23.42 $23.66 $23.31 $23.62 $23.62 3,651,128
2022-08-02 $23.42 $23.50 $23.24 $23.24 $23.24 4,013,229
2022-08-01 $23.56 $23.74 $23.47 $23.57 $23.57 3,476,018
2022-07-29 $23.23 $23.58 $23.16 $23.58 $23.58 3,923,429
2022-07-28 $22.93 $23.12 $22.74 $23.09 $23.09 4,194,999
2022-07-27 $22.63 $23.05 $22.54 $23.01 $23.01 15,421,778
2022-07-26 $22.57 $22.62 $22.37 $22.41 $22.41 4,293,211
2022-07-25 $23.16 $23.20 $22.87 $23.01 $23.01 4,194,638
2022-07-22 $23.15 $23.31 $22.83 $22.92 $22.92 3,461,531
2022-07-21 $22.73 $23.06 $22.69 $23.03 $23.03 6,179,168
2022-07-20 $23.09 $23.20 $22.81 $22.92 $22.92 5,742,093
2022-07-19 $22.77 $23.30 $22.75 $23.23 $23.23 9,261,330
2022-07-18 $22.40 $22.47 $22.14 $22.20 $22.20 3,233,847
2022-07-15 $21.83 $22.09 $21.68 $22.03 $22.03 4,397,563
2022-07-14 $21.30 $21.51 $21.08 $21.46 $21.46 4,537,219
2022-07-13 $21.61 $22.00 $21.53 $21.88 $21.88 7,737,311
2022-07-12 $21.85 $22.20 $21.85 $21.91 $21.91 3,030,910
2022-07-11 $22.21 $22.25 $21.97 $22.01 $22.01 2,794,087
2022-07-08 $22.53 $22.73 $22.41 $22.65 $22.65 2,555,964
2022-07-07 $22.28 $22.43 $22.26 $22.43 $22.43 1,882,262
2022-07-06 $22.00 $22.08 $21.82 $22.02 $22.02 3,200,470
2022-07-05 $21.85 $22.13 $21.72 $22.10 $22.10 6,604,975
2022-07-01 $22.70 $23.04 $22.60 $23.03 $23.03 2,566,557
2022-06-30 $22.62 $23.03 $22.45 $23.01 $23.01 4,886,897
2022-06-29 $23.46 $23.50 $23.23 $23.25 $23.25 2,718,104
2022-06-28 $24.03 $24.14 $23.64 $23.65 $23.65 2,541,689
2022-06-27 $23.96 $24.08 $23.83 $23.90 $23.90 2,966,004
2022-06-24 $23.50 $23.93 $23.48 $23.93 $23.93 3,730,923
2022-06-23 $23.38 $23.42 $23.09 $23.37 $23.37 4,284,541
2022-06-22 $23.59 $24.02 $23.55 $23.76 $23.76 2,241,705
2022-06-21 $24.11 $24.12 $23.87 $23.91 $23.91 2,866,465
2022-06-17 $23.57 $23.78 $23.42 $23.67 $23.67 3,617,368
2022-06-16 $23.45 $23.71 $23.33 $23.51 $23.51 3,249,048
2022-06-15 $24.15 $24.40 $23.81 $24.31 $24.31 5,409,936
2022-06-14 $24.04 $24.08 $23.55 $23.76 $23.76 4,976,091
2022-06-13 $24.05 $24.26 $23.87 $23.97 $23.97 4,093,362
2022-06-10 $25.04 $25.08 $24.75 $24.83 $24.83 3,783,456
2022-06-09 $26.04 $26.12 $25.59 $25.61 $25.61 2,492,856
2022-06-08 $27.28 $27.38 $27.12 $27.17 $26.36 1,365,207
2022-06-07 $27.15 $27.55 $27.15 $27.53 $26.70 1,453,813
2022-06-06 $27.63 $27.76 $27.46 $27.53 $26.70 1,360,558
2022-06-03 $27.40 $27.47 $27.29 $27.37 $26.55 1,437,397
2022-06-02 $27.27 $27.70 $27.20 $27.69 $26.86 2,274,215
2022-06-01 $27.41 $27.45 $26.90 $27.01 $26.20 3,095,882
2022-05-31 $27.28 $27.45 $27.12 $27.33 $26.51 3,135,655
2022-05-27 $27.17 $27.38 $27.16 $27.36 $26.54 1,483,709
2022-05-26 $26.61 $27.02 $26.60 $26.97 $26.16 2,724,321
2022-05-25 $26.17 $26.60 $26.15 $26.49 $25.70 2,362,779
2022-05-24 $26.52 $26.60 $26.33 $26.51 $25.71 2,999,021
2022-05-23 $26.45 $26.72 $26.36 $26.69 $25.89 4,644,967
2022-05-20 $26.29 $26.29 $25.76 $26.09 $25.31 3,965,910
2022-05-19 $25.54 $26.12 $25.51 $25.95 $25.17 4,493,953
2022-05-18 $26.10 $26.13 $25.54 $25.56 $24.79 3,652,310
2022-05-17 $26.33 $26.47 $26.18 $26.46 $25.67 3,766,581
2022-05-16 $25.57 $25.86 $25.42 $25.77 $25.00 2,507,194
2022-05-13 $25.43 $25.81 $25.42 $25.78 $25.01 3,455,548
2022-05-12 $24.95 $25.40 $24.83 $25.10 $24.35 6,127,017
2022-05-11 $25.44 $25.85 $25.22 $25.24 $24.48 8,779,062
2022-05-10 $25.55 $25.57 $25.08 $25.26 $24.50 7,993,292
2022-05-09 $25.05 $25.20 $24.76 $24.91 $24.16 5,942,970
2022-05-06 $25.57 $25.65 $25.28 $25.42 $24.66 7,182,651
2022-05-05 $26.28 $26.28 $25.54 $25.80 $25.03 8,071,322
2022-05-04 $26.25 $26.76 $25.98 $26.72 $25.92 9,886,695
2022-05-03 $26.11 $26.17 $25.98 $26.10 $25.32 6,358,970
2022-05-02 $25.95 $26.15 $25.70 $25.96 $25.18 8,042,050
2022-04-29 $26.34 $26.50 $25.96 $26.01 $25.23 6,492,114
2022-04-28 $26.18 $26.37 $25.83 $26.32 $25.53 7,891,621
2022-04-27 $25.83 $26.02 $25.60 $25.82 $25.05 7,271,923
2022-04-26 $26.71 $26.71 $25.84 $25.84 $25.06 7,337,726
2022-04-25 $26.78 $26.96 $26.53 $26.91 $26.10 6,099,368
2022-04-22 $27.55 $27.55 $27.07 $27.09 $26.28 5,660,886
2022-04-21 $28.24 $28.28 $27.57 $27.64 $26.81 5,081,012
2022-04-20 $27.69 $27.79 $27.61 $27.71 $26.88 4,601,840
2022-04-19 $27.06 $27.40 $27.06 $27.39 $26.57 3,861,928
2022-04-18 $27.06 $27.32 $27.02 $27.11 $26.30 6,522,005
2022-04-14 $27.30 $27.38 $27.09 $27.17 $26.36 5,036,752
2022-04-13 $26.96 $27.36 $26.93 $27.33 $26.51 4,604,280
2022-04-12 $27.43 $27.50 $26.99 $27.06 $26.25 6,505,938
2022-04-11 $27.55 $27.73 $27.30 $27.34 $26.52 5,640,545
2022-04-08 $27.51 $27.80 $27.49 $27.69 $26.86 6,130,175
2022-04-07 $27.76 $27.82 $27.37 $27.60 $26.77 5,334,824
2022-04-06 $27.58 $27.74 $27.38 $27.59 $26.76 8,541,836
2022-04-05 $28.29 $28.43 $27.99 $28.07 $27.23 4,127,579
2022-04-04 $28.44 $28.66 $28.42 $28.60 $27.74 3,666,378
2022-04-01 $28.63 $28.66 $28.38 $28.61 $27.75 3,559,751
2022-03-31 $28.81 $28.86 $28.35 $28.39 $27.54 4,306,188
2022-03-30 $29.24 $29.30 $29.05 $29.18 $28.30 3,618,739
2022-03-29 $29.68 $29.83 $29.28 $29.56 $28.67 8,018,092
2022-03-28 $28.48 $28.66 $28.28 $28.63 $27.77 6,187,309
2022-03-25 $28.38 $28.47 $28.08 $28.31 $27.46 6,040,725
2022-03-24 $28.11 $28.36 $28.01 $28.31 $27.46 5,455,095
2022-03-23 $28.21 $28.38 $28.12 $28.15 $27.31 7,583,646
2022-03-22 $28.71 $28.91 $28.68 $28.86 $27.99 3,402,998
2022-03-21 $28.73 $28.74 $28.28 $28.44 $27.59 7,585,464
2022-03-18 $28.25 $28.94 $28.20 $28.91 $28.04 6,621,686
2022-03-17 $28.53 $29.02 $28.46 $28.93 $28.06 9,147,659
2022-03-16 $28.30 $29.02 $28.21 $28.93 $28.06 18,294,358
2022-03-15 $27.56 $27.76 $27.35 $27.73 $26.90 14,046,927
2022-03-14 $27.57 $27.83 $27.39 $27.45 $26.63 9,413,617
2022-03-11 $27.45 $27.50 $26.65 $26.71 $25.91 12,094,819
2022-03-10 $26.79 $27.15 $26.64 $26.81 $26.01 15,153,562
2022-03-09 $27.28 $28.06 $27.10 $27.69 $26.86 27,225,438
2022-03-08 $25.54 $26.43 $25.03 $25.67 $24.90 27,205,706
2022-03-07 $25.85 $25.93 $24.63 $24.85 $24.10 27,714,265
2022-03-04 $26.17 $26.22 $25.54 $25.89 $25.11 30,707,926
2022-03-03 $28.08 $28.08 $27.24 $27.36 $26.54 10,274,057
2022-03-02 $28.05 $28.43 $27.93 $28.24 $27.39 9,535,888
2022-03-01 $28.73 $28.81 $27.80 $28.03 $27.19 12,318,841
2022-02-28 $29.10 $29.67 $28.90 $29.08 $28.21 16,201,655
2022-02-25 $29.60 $30.10 $29.52 $30.08 $29.18 10,060,601
2022-02-24 $28.31 $29.41 $28.24 $29.31 $28.43 21,606,171
2022-02-23 $30.75 $30.76 $29.94 $29.99 $29.09 9,503,661
2022-02-22 $30.55 $30.73 $30.09 $30.42 $29.51 8,123,114
2022-02-18 $31.46 $31.51 $31.10 $31.20 $30.26 5,927,864
2022-02-17 $31.90 $31.95 $31.55 $31.61 $30.66 4,397,582
2022-02-16 $32.01 $32.28 $31.98 $32.22 $31.25 3,708,965
2022-02-15 $31.93 $32.17 $31.92 $32.17 $31.21 4,968,325
2022-02-14 $31.34 $31.42 $30.98 $31.23 $30.29 6,453,960
2022-02-11 $32.28 $32.40 $31.46 $31.57 $30.62 14,214,098
2022-02-10 $32.20 $32.73 $32.19 $32.25 $31.28 4,278,251
2022-02-09 $32.57 $32.63 $32.49 $32.62 $31.64 2,272,704
2022-02-08 $31.85 $32.13 $31.80 $32.10 $31.14 2,219,257
2022-02-07 $31.96 $32.13 $31.89 $31.98 $31.02 3,964,244
2022-02-04 $31.76 $32.13 $31.68 $31.98 $31.02 3,348,900
2022-02-03 $32.17 $32.34 $32.07 $32.07 $31.11 3,751,061
2022-02-02 $32.42 $32.47 $32.23 $32.36 $31.39 2,930,370
2022-02-01 $32.27 $32.30 $32.03 $32.28 $31.31 3,769,108
2022-01-31 $31.51 $32.03 $31.51 $32.01 $31.05 3,441,790
2022-01-28 $31.17 $31.49 $31.01 $31.48 $30.54 4,433,133
2022-01-27 $31.69 $31.84 $31.33 $31.42 $30.48 4,721,581
2022-01-26 $32.00 $32.19 $31.43 $31.63 $30.68 10,981,329
2022-01-25 $31.22 $31.58 $30.96 $31.41 $30.47 6,098,618
2022-01-24 $31.27 $31.69 $30.77 $31.67 $30.72 10,948,558
2022-01-21 $32.35 $32.42 $32.10 $32.11 $31.15 5,542,637
2022-01-20 $32.88 $33.07 $32.62 $32.64 $31.66 3,375,957
2022-01-19 $33.02 $33.06 $32.77 $32.82 $31.84 4,647,944
2022-01-18 $32.86 $32.99 $32.67 $32.71 $31.73 5,269,118
2022-01-14 $33.27 $33.44 $33.15 $33.34 $32.34 4,147,180
2022-01-13 $33.67 $33.71 $33.31 $33.34 $32.34 5,736,769
2022-01-12 $33.41 $33.54 $33.35 $33.51 $32.50 3,766,144
2022-01-11 $32.98 $33.26 $32.89 $33.26 $32.26 2,176,512
2022-01-10 $32.65 $32.84 $32.51 $32.81 $31.83 3,478,246
2022-01-07 $33.03 $33.16 $32.90 $33.11 $32.12 2,564,900
2022-01-06 $33.13 $33.26 $32.97 $33.03 $32.04 3,658,828
2022-01-05 $33.59 $33.61 $33.14 $33.15 $32.16 2,620,602
2022-01-04 $33.38 $33.40 $33.19 $33.26 $32.26 2,580,357
2022-01-03 $33.12 $33.19 $33.00 $33.16 $32.17 1,763,120
2021-12-31 $32.82 $32.99 $32.73 $32.78 $31.80 2,738,556
2021-12-30 $32.88 $32.98 $32.74 $32.78 $31.80 2,120,899
2021-12-29 $33.11 $33.16 $33.03 $33.12 $31.89 1,492,406
2021-12-28 $33.16 $33.26 $33.13 $33.16 $31.92 2,225,656
2021-12-27 $32.94 $33.15 $32.94 $33.15 $31.91 2,551,394
2021-12-23 $32.68 $32.92 $32.67 $32.86 $31.64 2,493,284
2021-12-22 $32.27 $32.65 $32.24 $32.63 $31.41 1,538,583
2021-12-21 $32.10 $32.29 $32.04 $32.29 $31.09 3,395,405
2021-12-20 $31.78 $31.93 $31.73 $31.92 $30.73 3,471,835
2021-12-17 $32.29 $32.36 $32.07 $32.08 $30.88 3,626,744
2021-12-16 $32.83 $32.83 $32.46 $32.57 $31.36 4,252,066
2021-12-15 $32.24 $32.62 $32.09 $32.62 $31.40 3,429,521
2021-12-14 $32.33 $32.46 $32.10 $32.25 $31.05 3,093,128
2021-12-13 $32.74 $32.78 $32.53 $32.54 $31.33 2,441,942
2021-12-10 $32.63 $32.72 $32.55 $32.68 $31.43 2,191,061
2021-12-09 $32.71 $32.74 $32.52 $32.52 $31.27 2,606,826
2021-12-08 $32.87 $32.99 $32.78 $32.96 $31.70 1,664,055
2021-12-07 $32.61 $32.95 $32.59 $32.95 $31.69 2,808,637
2021-12-06 $32.00 $32.18 $31.89 $32.14 $30.91 3,827,209
2021-12-03 $32.08 $32.09 $31.57 $31.82 $30.60 6,308,266
2021-12-02 $31.91 $32.12 $31.89 $32.04 $30.81 5,484,562
2021-12-01 $32.36 $32.56 $31.75 $31.77 $30.55 5,615,299
2021-11-30 $32.09 $32.21 $31.45 $31.81 $30.59 5,715,381
2021-11-29 $32.16 $32.16 $31.83 $32.03 $30.80 3,060,302
2021-11-26 $32.33 $32.38 $31.89 $31.97 $30.75 3,067,857
2021-11-24 $32.60 $32.95 $32.57 $32.94 $31.68 2,234,817
2021-11-23 $33.28 $33.39 $33.12 $33.29 $32.01 2,612,017
2021-11-22 $33.63 $33.70 $33.45 $33.45 $32.17 2,026,128
2021-11-19 $33.93 $33.98 $33.73 $33.79 $32.50 3,049,774
2021-11-18 $34.13 $34.28 $34.04 $34.24 $32.93 1,799,563
2021-11-17 $34.09 $34.15 $34.03 $34.12 $32.81 1,264,345
2021-11-16 $34.09 $34.17 $34.02 $34.04 $32.74 1,469,338
2021-11-15 $34.15 $34.20 $33.93 $33.96 $32.66 2,900,789
2021-11-12 $34.10 $34.16 $34.04 $34.11 $32.80 1,881,622
2021-11-11 $34.15 $34.17 $34.06 $34.08 $32.77 1,389,665
2021-11-10 $34.30 $34.38 $33.98 $33.99 $32.69 2,218,313
2021-11-09 $34.58 $34.59 $34.38 $34.45 $33.13 2,933,052
2021-11-08 $34.49 $34.56 $34.44 $34.44 $33.12 1,640,757
2021-11-05 $34.48 $34.53 $34.36 $34.53 $33.21 1,736,963
2021-11-04 $34.59 $34.59 $34.41 $34.52 $33.20 2,249,585
2021-11-03 $34.31 $34.69 $34.31 $34.68 $33.35 2,560,177
2021-11-02 $34.29 $34.37 $34.28 $34.34 $33.02 3,984,825
2021-11-01 $33.98 $34.18 $33.90 $34.18 $32.87 1,656,897
2021-10-29 $33.75 $33.79 $33.60 $33.77 $32.48 4,095,014
2021-10-28 $33.91 $34.12 $33.91 $34.08 $32.77 3,949,958
2021-10-27 $33.98 $34.03 $33.84 $33.84 $32.54 2,872,274
2021-10-26 $34.12 $34.13 $33.93 $33.99 $32.69 2,304,617
2021-10-25 $33.77 $33.83 $33.70 $33.81 $32.51 1,710,307
2021-10-22 $33.76 $33.86 $33.64 $33.78 $32.49 3,372,058
2021-10-21 $33.61 $33.64 $33.51 $33.54 $32.25 2,342,427
2021-10-20 $33.54 $33.66 $33.50 $33.63 $32.34 1,806,385
2021-10-19 $33.62 $33.69 $33.53 $33.58 $32.29 6,353,787
2021-10-18 $33.36 $33.47 $33.29 $33.45 $32.17 1,680,918
2021-10-15 $33.52 $33.64 $33.49 $33.63 $32.34 2,039,059
2021-10-14 $33.30 $33.42 $33.24 $33.37 $32.09 2,891,280
2021-10-13 $32.87 $32.98 $32.78 $32.95 $31.69 3,681,069
2021-10-12 $32.58 $32.61 $32.46 $32.52 $31.27 3,190,553
2021-10-11 $32.63 $32.72 $32.50 $32.50 $31.25 3,364,670
2021-10-08 $32.80 $32.81 $32.65 $32.73 $31.48 2,630,958
2021-10-07 $32.54 $32.79 $32.53 $32.70 $31.45 3,328,240
2021-10-06 $32.13 $32.40 $32.05 $32.38 $31.14 6,933,841
2021-10-05 $32.60 $32.87 $32.55 $32.75 $31.50 2,519,405
2021-10-04 $32.85 $32.87 $32.55 $32.68 $31.43 6,016,114
2021-10-01 $32.96 $32.98 $32.65 $32.94 $31.68 6,272,448
2021-09-30 $33.03 $33.11 $32.80 $32.92 $31.66 4,372,223
2021-09-29 $33.35 $33.35 $33.11 $33.15 $31.88 4,175,200
2021-09-28 $33.55 $33.57 $33.21 $33.31 $32.03 5,896,177
2021-09-27 $33.95 $34.07 $33.88 $34.02 $32.72 2,332,220
2021-09-24 $33.95 $34.02 $33.88 $33.97 $32.67 2,829,229
2021-09-23 $34.19 $34.36 $34.19 $34.32 $33.01 3,632,255
2021-09-22 $33.87 $34.12 $33.82 $33.86 $32.56 4,088,665
2021-09-21 $33.67 $33.77 $33.52 $33.55 $32.26 4,727,727
2021-09-20 $33.05 $33.25 $32.94 $33.16 $31.89 5,624,575
2021-09-17 $34.40 $34.43 $33.92 $34.04 $32.74 6,155,423
2021-09-16 $34.48 $34.57 $34.39 $34.56 $33.24 2,238,935
2021-09-15 $34.69 $34.69 $34.48 $34.65 $33.32 2,336,027
2021-09-14 $34.90 $34.90 $34.65 $34.68 $33.35 4,016,874
2021-09-13 $34.77 $34.79 $34.63 $34.73 $33.40 1,852,550
2021-09-10 $34.80 $34.81 $34.48 $34.48 $33.16 1,977,945
2021-09-09 $34.62 $34.75 $34.52 $34.53 $33.21 3,376,323
2021-09-08 $34.72 $34.79 $34.54 $34.61 $33.28 2,160,586
2021-09-07 $35.24 $35.28 $35.10 $35.10 $33.76 2,463,837
2021-09-03 $35.03 $35.18 $34.93 $35.12 $33.77 2,499,738
2021-09-02 $35.22 $35.22 $35.14 $35.19 $33.84 1,530,119
2021-09-01 $35.07 $35.20 $35.02 $35.04 $33.70 2,716,959
2021-08-31 $35.05 $35.05 $34.82 $34.95 $33.61 2,682,474
2021-08-30 $35.05 $35.14 $35.03 $35.12 $33.77 1,233,221
2021-08-27 $34.73 $35.06 $34.72 $35.02 $33.68 1,672,340
2021-08-26 $34.76 $34.82 $34.64 $34.68 $33.35 3,492,839
2021-08-25 $34.92 $34.97 $34.87 $34.91 $33.57 1,560,119
2021-08-24 $34.92 $35.07 $34.89 $34.99 $33.65 3,329,438
2021-08-23 $34.76 $34.90 $34.70 $34.87 $33.53 1,552,440
2021-08-20 $34.38 $34.64 $34.37 $34.61 $33.28 1,689,751
2021-08-19 $34.35 $34.59 $34.33 $34.51 $33.19 2,729,610
2021-08-18 $34.86 $35.13 $34.86 $34.88 $33.54 1,552,172
2021-08-17 $34.88 $34.95 $34.73 $34.84 $33.51 1,807,135
2021-08-16 $35.11 $35.17 $34.97 $35.16 $33.81 1,406,863
2021-08-13 $35.23 $35.35 $35.21 $35.34 $33.99 1,133,706
2021-08-12 $35.00 $35.12 $34.97 $35.08 $33.74 2,303,006
2021-08-11 $34.85 $34.90 $34.76 $34.88 $33.54 2,492,952
2021-08-10 $34.73 $34.74 $34.66 $34.73 $33.40 1,759,849
2021-08-09 $34.72 $34.72 $34.62 $34.65 $33.32 1,529,893
2021-08-06 $34.86 $34.88 $34.69 $34.74 $33.41 1,248,419
2021-08-05 $34.88 $34.97 $34.88 $34.95 $33.61 2,826,069
2021-08-04 $34.89 $34.98 $34.76 $34.78 $33.45 3,614,511
2021-08-03 $34.65 $34.72 $34.51 $34.68 $33.35 1,553,193
2021-08-02 $34.67 $34.76 $34.55 $34.59 $33.26 2,059,195
2021-07-30 $34.61 $34.70 $34.46 $34.52 $33.20 1,929,177
2021-07-29 $34.82 $34.90 $34.79 $34.81 $33.48 2,347,575
2021-07-28 $34.39 $34.60 $34.33 $34.55 $33.23 2,394,480
2021-07-27 $34.46 $34.50 $34.34 $34.48 $33.16 2,128,741
2021-07-26 $34.56 $34.63 $34.52 $34.58 $33.26 2,671,523
2021-07-23 $34.61 $34.66 $34.52 $34.59 $33.26 1,976,039
2021-07-22 $34.42 $34.47 $34.20 $34.31 $33.00 2,429,605
2021-07-21 $33.96 $34.24 $33.94 $34.23 $32.92 3,042,665
2021-07-20 $33.40 $33.81 $33.33 $33.73 $32.44 4,187,216
2021-07-19 $33.60 $33.66 $33.43 $33.57 $32.28 4,168,786
2021-07-16 $34.61 $34.61 $34.26 $34.31 $33.00 2,789,844
2021-07-15 $34.61 $34.66 $34.48 $34.59 $33.26 2,588,540
2021-07-14 $35.03 $35.04 $34.94 $35.01 $33.67 3,106,716
2021-07-13 $34.96 $35.04 $34.83 $34.86 $33.52 1,525,328
2021-07-12 $35.00 $35.16 $34.97 $35.14 $33.79 2,348,423
2021-07-09 $34.66 $34.94 $34.64 $34.92 $33.58 3,336,466
2021-07-08 $34.19 $34.36 $34.07 $34.28 $32.97 3,425,357
2021-07-07 $34.74 $34.78 $34.56 $34.75 $33.42 3,645,515
2021-07-06 $34.67 $34.68 $34.29 $34.41 $33.09 2,588,729
2021-07-02 $34.70 $34.82 $34.59 $34.80 $33.47 1,447,905
2021-07-01 $34.62 $34.71 $34.53 $34.68 $33.35 2,203,596
2021-06-30 $34.55 $34.65 $34.45 $34.60 $33.27 2,971,126
2021-06-29 $35.05 $35.08 $34.94 $35.00 $33.66 997,915
2021-06-28 $34.97 $35.00 $34.79 $34.87 $33.53 1,247,316
2021-06-25 $35.01 $35.06 $34.98 $35.02 $33.68 1,971,618
2021-06-24 $34.95 $35.01 $34.88 $34.94 $33.60 1,497,106
2021-06-23 $34.87 $34.89 $34.57 $34.60 $33.27 1,994,935
2021-06-22 $34.78 $35.02 $34.71 $34.92 $33.58 3,031,747
2021-06-21 $34.68 $34.93 $34.66 $34.92 $33.58 1,913,247
2021-06-18 $34.44 $34.52 $34.29 $34.38 $33.06 3,131,920
2021-06-17 $35.13 $35.17 $34.91 $35.06 $33.72 3,130,412
2021-06-16 $35.64 $35.67 $35.21 $35.29 $33.94 3,164,107
2021-06-15 $35.71 $35.75 $35.66 $35.74 $34.37 1,924,985
2021-06-14 $35.68 $35.71 $35.59 $35.68 $34.31 1,335,313
2021-06-11 $35.56 $35.63 $35.49 $35.62 $34.26 3,920,508
2021-06-10 $35.45 $35.61 $35.39 $35.51 $34.15 2,546,392
2021-06-09 $36.20 $36.21 $36.03 $36.10 $34.14 2,812,430
2021-06-08 $36.41 $36.42 $36.24 $36.31 $34.34 2,540,291
2021-06-07 $36.34 $36.49 $36.33 $36.48 $34.50 3,032,937
2021-06-04 $36.16 $36.25 $36.10 $36.24 $34.27 2,185,515
2021-06-03 $35.94 $36.03 $35.84 $35.96 $34.00 2,299,560
2021-06-02 $36.05 $36.13 $35.99 $36.12 $34.16 2,333,948
2021-06-01 $36.26 $36.26 $36.06 $36.10 $34.14 3,588,978
2021-05-28 $35.74 $35.90 $35.69 $35.78 $33.83 2,954,101
2021-05-27 $35.69 $35.75 $35.53 $35.64 $33.70 5,072,140
2021-05-26 $35.77 $35.84 $35.64 $35.70 $33.76 4,448,525
2021-05-25 $35.98 $36.02 $35.80 $35.90 $33.95 3,027,583
2021-05-24 $35.80 $36.00 $35.74 $35.94 $33.99 1,995,889
2021-05-21 $35.58 $35.62 $35.45 $35.57 $33.64 3,457,028
2021-05-20 $35.25 $35.61 $35.24 $35.57 $33.64 3,803,368
2021-05-19 $34.83 $35.12 $34.61 $34.96 $33.06 4,785,386
2021-05-18 $35.51 $35.56 $35.40 $35.43 $33.50 3,416,957
2021-05-17 $35.31 $35.44 $35.27 $35.42 $33.49 3,031,490
2021-05-14 $35.11 $35.44 $35.09 $35.42 $33.49 3,952,240
2021-05-13 $34.51 $34.81 $34.49 $34.74 $32.85 5,658,999
2021-05-12 $34.56 $34.76 $34.31 $34.38 $32.51 5,812,175
2021-05-11 $34.49 $34.78 $34.47 $34.68 $32.79 5,408,305
2021-05-10 $35.41 $35.42 $35.08 $35.11 $33.20 4,177,414
2021-05-07 $35.07 $35.49 $35.07 $35.48 $33.55 4,211,096
2021-05-06 $34.59 $34.86 $34.47 $34.84 $32.95 3,689,549
2021-05-05 $34.54 $34.60 $34.48 $34.57 $32.69 1,619,291
2021-05-04 $34.28 $34.36 $33.86 $34.06 $32.21 6,579,071
2021-05-03 $34.95 $35.02 $34.89 $35.01 $33.11 2,657,579
2021-04-30 $34.95 $34.98 $34.48 $34.62 $32.74 4,867,444
2021-04-29 $35.16 $35.18 $34.76 $35.07 $33.16 2,363,451
2021-04-28 $35.16 $35.38 $35.09 $35.30 $33.38 2,795,827
2021-04-27 $35.10 $35.18 $35.03 $35.15 $33.24 1,306,286
2021-04-26 $35.12 $35.21 $35.07 $35.20 $33.29 2,085,863
2021-04-23 $34.80 $35.22 $34.80 $35.14 $33.23 2,713,018
2021-04-22 $34.97 $35.04 $34.75 $34.83 $32.94 2,773,662
2021-04-21 $34.44 $34.91 $34.42 $34.90 $33.00 2,403,522
2021-04-20 $34.99 $34.99 $34.64 $34.74 $32.85 2,823,666
2021-04-19 $35.37 $35.38 $35.14 $35.26 $33.34 4,440,404
2021-04-16 $35.19 $35.39 $35.16 $35.39 $33.47 3,200,293
2021-04-15 $34.79 $34.87 $34.74 $34.86 $32.96 3,715,557
2021-04-14 $34.72 $34.74 $34.56 $34.59 $32.71 2,260,674
2021-04-13 $34.67 $34.73 $34.59 $34.72 $32.83 2,187,092
2021-04-12 $34.58 $34.59 $34.48 $34.56 $32.68 7,125,935
2021-04-09 $34.45 $34.61 $34.42 $34.60 $32.72 1,165,656
2021-04-08 $34.44 $34.56 $34.34 $34.52 $32.64 1,255,003
2021-04-07 $34.39 $34.48 $34.30 $34.41 $32.54 2,962,022
2021-04-06 $34.29 $34.33 $34.21 $34.32 $32.45 1,871,004
2021-04-05 $34.32 $34.72 $34.25 $34.69 $32.80 4,162,454
2021-04-01 $33.72 $34.03 $33.71 $33.95 $32.10 1,874,585
2021-03-31 $33.40 $33.57 $33.38 $33.44 $31.62 2,582,540
2021-03-30 $33.20 $33.45 $33.20 $33.34 $31.53 3,227,457
2021-03-29 $33.08 $33.25 $33.08 $33.21 $31.40 4,870,210
2021-03-26 $33.05 $33.23 $32.98 $33.21 $31.40 2,007,579
2021-03-25 $32.57 $32.91 $32.52 $32.86 $31.07 4,476,645
2021-03-24 $32.94 $33.01 $32.75 $32.75 $30.97 2,378,935
2021-03-23 $33.37 $33.39 $33.08 $33.10 $31.30 2,093,603
2021-03-22 $33.38 $33.54 $33.37 $33.47 $31.65 2,080,594
2021-03-19 $33.16 $33.35 $33.03 $33.24 $31.43 3,339,276
2021-03-18 $33.56 $33.77 $33.40 $33.42 $31.60 3,972,903
2021-03-17 $33.11 $33.64 $33.08 $33.57 $31.74 3,696,935
2021-03-16 $33.22 $33.22 $33.03 $33.08 $31.28 2,316,916
2021-03-15 $33.05 $33.06 $32.78 $33.04 $31.24 1,698,312
2021-03-12 $32.89 $33.21 $32.88 $33.19 $31.39 2,272,466
2021-03-11 $33.19 $33.31 $33.10 $33.28 $31.47 1,525,081
2021-03-10 $33.04 $33.08 $32.88 $33.07 $31.27 3,292,378
2021-03-09 $32.76 $32.86 $32.71 $32.77 $30.99 3,555,421
2021-03-08 $32.16 $32.62 $32.12 $32.40 $30.64 5,632,221
2021-03-05 $32.16 $32.18 $31.78 $32.08 $30.34 3,868,395
2021-03-04 $32.41 $32.59 $32.02 $32.13 $30.38 5,219,734
2021-03-03 $32.53 $32.65 $32.34 $32.45 $30.69 4,029,195
2021-03-02 $32.61 $32.66 $32.48 $32.58 $30.81 2,491,627
2021-03-01 $32.31 $32.51 $32.26 $32.47 $30.70 2,696,838
2021-02-26 $32.35 $32.35 $32.00 $32.01 $30.27 6,199,552
2021-02-25 $32.79 $32.90 $32.18 $32.25 $30.50 6,031,591
2021-02-24 $32.35 $32.75 $32.28 $32.72 $30.94 2,842,732
2021-02-23 $32.29 $32.44 $31.99 $32.37 $30.61 2,749,533
2021-02-22 $32.64 $32.82 $32.59 $32.64 $30.87 2,669,207
2021-02-19 $32.83 $32.90 $32.65 $32.69 $30.91 2,067,941
2021-02-18 $32.57 $32.62 $32.36 $32.59 $30.82 2,950,336
2021-02-17 $32.54 $32.60 $32.34 $32.50 $30.73 2,116,705
2021-02-16 $33.00 $33.07 $32.90 $32.98 $31.19 2,043,628
2021-02-12 $32.70 $32.96 $32.67 $32.95 $31.16 2,467,857
2021-02-11 $32.86 $32.93 $32.77 $32.89 $31.10 1,697,421
2021-02-10 $32.85 $32.85 $32.37 $32.56 $30.79 2,108,207
2021-02-09 $32.62 $32.79 $32.59 $32.74 $30.96 1,291,544
2021-02-08 $32.76 $32.82 $32.54 $32.70 $30.92 2,249,894
2021-02-05 $32.60 $32.68 $32.48 $32.64 $30.87 1,728,633
2021-02-04 $32.32 $32.50 $32.32 $32.47 $30.70 1,668,472
2021-02-03 $32.25 $32.48 $32.21 $32.45 $30.69 3,457,716
2021-02-02 $32.03 $32.25 $31.97 $32.22 $30.47 2,725,342
2021-02-01 $31.83 $31.86 $31.70 $31.77 $30.04 4,631,615
2021-01-29 $31.75 $31.82 $31.32 $31.46 $29.75 3,305,826
2021-01-28 $31.82 $32.09 $31.80 $31.89 $30.16 3,108,397
2021-01-27 $31.69 $31.97 $31.34 $31.65 $29.93 4,882,623
2021-01-26 $32.53 $32.60 $32.37 $32.52 $30.75 2,947,177
2021-01-25 $32.11 $32.20 $31.85 $32.13 $30.38 6,597,620
2021-01-22 $32.52 $32.64 $32.48 $32.55 $30.78 2,310,386
2021-01-21 $32.59 $32.70 $32.42 $32.68 $30.90 2,532,126
2021-01-20 $32.37 $32.47 $32.27 $32.45 $30.69 1,425,844
2021-01-19 $32.27 $32.29 $32.08 $32.21 $30.46 3,385,974
2021-01-15 $32.03 $32.08 $31.66 $31.84 $30.11 4,097,502
2021-01-14 $32.44 $32.64 $32.42 $32.55 $30.78 2,678,244
2021-01-13 $32.42 $32.57 $32.34 $32.43 $30.67 2,150,271
2021-01-12 $32.36 $32.49 $32.19 $32.45 $30.69 3,854,928
2021-01-11 $32.17 $32.46 $32.13 $32.37 $30.61 2,742,076
2021-01-08 $33.00 $33.01 $32.63 $32.92 $31.13 4,780,062
2021-01-07 $32.73 $32.83 $32.65 $32.77 $30.99 5,665,178
2021-01-06 $32.42 $32.74 $32.38 $32.61 $30.84 4,872,007
2021-01-05 $32.10 $32.39 $32.05 $32.32 $30.56 5,248,260
2021-01-04 $32.64 $32.66 $31.93 $32.16 $30.41 4,783,786
2020-12-31 $32.14 $32.18 $31.65 $31.77 $30.04 2,926,176
2020-12-30 $32.24 $32.36 $32.14 $32.17 $30.42 1,809,691
2020-12-29 $32.45 $32.46 $32.10 $32.19 $30.44 2,597,679
2020-12-28 $32.24 $32.31 $32.13 $32.20 $30.45 2,373,593
2020-12-24 $31.77 $31.85 $31.70 $31.84 $30.11 2,125,203
2020-12-23 $31.71 $31.80 $31.63 $31.77 $30.04 2,205,907
2020-12-22 $31.40 $31.42 $31.23 $31.29 $29.59 5,237,181
2020-12-21 $31.01 $31.48 $30.84 $31.39 $29.68 7,352,797
2020-12-18 $32.15 $32.16 $31.90 $32.04 $30.30 5,227,914
2020-12-17 $32.05 $32.15 $32.01 $32.11 $30.36 4,011,489
2020-12-16 $31.57 $31.76 $31.47 $31.71 $29.99 4,470,057
2020-12-15 $31.03 $31.25 $30.99 $31.24 $29.54 3,663,674
2020-12-14 $30.85 $30.90 $30.67 $30.71 $29.04 3,943,262
2020-12-11 $30.88 $30.95 $30.71 $30.90 $28.98 6,642,879
2020-12-10 $30.98 $31.30 $30.98 $31.23 $29.29 4,611,196
2020-12-09 $31.42 $31.42 $31.00 $31.15 $29.22 4,411,301
2020-12-08 $31.10 $31.22 $31.08 $31.22 $29.28 2,025,029
2020-12-07 $31.05 $31.18 $31.03 $31.07 $29.14 2,310,972
2020-12-04 $31.18 $31.29 $31.11 $31.14 $29.21 3,552,143
2020-12-03 $31.12 $31.17 $30.95 $31.03 $29.11 2,499,628
2020-12-02 $30.97 $31.12 $30.93 $31.08 $29.15 10,232,934
2020-12-01 $30.93 $31.20 $30.93 $31.17 $29.24 4,648,807
2020-11-30 $31.03 $31.09 $30.56 $30.56 $28.67 5,361,993
2020-11-27 $30.60 $30.79 $30.60 $30.73 $28.82 2,112,044
2020-11-25 $30.42 $30.61 $30.38 $30.58 $28.68 3,199,567
2020-11-24 $30.31 $30.52 $30.27 $30.52 $28.63 4,626,352
2020-11-23 $30.28 $30.30 $29.96 $30.13 $28.26 5,144,565
2020-11-20 $30.06 $30.15 $30.01 $30.09 $28.22 3,464,678
2020-11-19 $29.95 $30.16 $29.89 $30.14 $28.27 3,098,911
2020-11-18 $30.12 $30.25 $29.98 $29.98 $28.12 3,155,536
2020-11-17 $29.99 $30.13 $29.89 $30.07 $28.21 5,027,475
2020-11-16 $30.14 $30.14 $29.86 $30.07 $28.21 6,324,729
2020-11-13 $29.76 $29.96 $29.75 $29.93 $28.07 5,856,954
2020-11-12 $29.62 $29.72 $29.35 $29.48 $27.65 5,645,624
2020-11-11 $29.78 $29.94 $29.74 $29.94 $28.08 7,803,802
2020-11-10 $29.82 $29.93 $29.64 $29.73 $27.89 12,077,889
2020-11-09 $30.15 $30.15 $29.41 $29.44 $27.61 11,156,742
2020-11-06 $28.72 $28.78 $28.57 $28.64 $26.86 5,411,180
2020-11-05 $28.63 $28.72 $28.44 $28.61 $26.84 8,934,500
2020-11-04 $27.67 $28.13 $27.53 $27.88 $26.15 8,462,423
2020-11-03 $27.22 $27.66 $27.20 $27.51 $25.80 6,288,154
2020-11-02 $26.63 $26.74 $26.39 $26.64 $24.99 6,990,445
2020-10-30 $26.37 $26.42 $26.06 $26.28 $24.65 9,037,776
2020-10-29 $26.37 $26.64 $26.18 $26.48 $24.84 12,242,195
2020-10-28 $26.58 $26.68 $26.28 $26.38 $24.74 11,929,806
2020-10-27 $27.99 $28.06 $27.64 $27.68 $25.96 8,931,480
2020-10-26 $28.35 $28.38 $27.82 $28.08 $26.34 5,984,365
2020-10-23 $29.40 $29.40 $29.15 $29.40 $27.58 3,677,621
2020-10-22 $29.02 $29.18 $28.87 $29.13 $27.32 3,868,980
2020-10-21 $29.29 $29.43 $29.11 $29.13 $27.32 6,368,148
2020-10-20 $29.61 $29.73 $29.46 $29.49 $27.66 5,652,555
2020-10-19 $29.73 $29.80 $29.35 $29.40 $27.58 4,837,256
2020-10-16 $29.59 $29.79 $29.56 $29.61 $27.77 5,181,390
2020-10-15 $29.03 $29.32 $29.03 $29.27 $27.46 4,763,146
2020-10-14 $30.05 $30.10 $29.83 $29.88 $28.03 2,746,303
2020-10-13 $29.95 $29.98 $29.79 $29.89 $28.04 2,903,719
2020-10-12 $30.25 $30.45 $30.25 $30.41 $28.52 1,706,970
2020-10-09 $30.18 $30.23 $30.06 $30.20 $28.33 4,371,584
2020-10-08 $29.96 $30.06 $29.92 $30.04 $28.18 9,918,477
2020-10-07 $29.60 $29.80 $29.57 $29.73 $27.89 3,673,139
2020-10-06 $29.91 $29.91 $29.37 $29.46 $27.63 5,470,180
2020-10-05 $29.48 $29.78 $29.48 $29.78 $27.93 3,782,661
2020-10-02 $28.83 $29.22 $28.83 $29.17 $27.36 6,244,563
2020-10-01 $29.29 $29.34 $29.10 $29.32 $27.50 8,304,156
2020-09-30 $29.25 $29.45 $29.04 $29.13 $27.32 10,374,659
2020-09-29 $29.29 $29.45 $29.19 $29.37 $27.55 7,417,963
2020-09-28 $29.18 $29.28 $29.14 $29.27 $27.46 4,391,790
2020-09-25 $28.14 $28.58 $28.05 $28.56 $26.79 8,088,489
2020-09-24 $28.65 $28.93 $28.46 $28.73 $26.95 5,899,996
2020-09-23 $29.08 $29.08 $28.49 $28.54 $26.77 8,223,514
2020-09-22 $29.07 $29.09 $28.68 $28.97 $27.17 7,328,839
2020-09-21 $29.14 $29.14 $28.62 $29.01 $27.21 8,490,461
2020-09-18 $30.40 $30.42 $30.13 $30.27 $28.39 5,733,781
2020-09-17 $30.15 $30.49 $30.14 $30.46 $28.57 4,951,429
2020-09-16 $30.47 $30.53 $30.23 $30.28 $28.40 2,575,154
2020-09-15 $30.55 $30.55 $30.31 $30.40 $28.52 3,172,214
2020-09-14 $30.49 $30.50 $30.28 $30.35 $28.47 4,835,876
2020-09-11 $30.33 $30.45 $30.12 $30.31 $28.43 6,630,944
2020-09-10 $30.66 $30.75 $30.08 $30.11 $28.24 7,845,339
2020-09-09 $30.26 $30.55 $30.21 $30.42 $28.53 6,922,588
2020-09-08 $29.52 $29.86 $29.44 $29.56 $27.73 10,553,242
2020-09-04 $29.96 $30.05 $29.20 $29.85 $28.00 9,923,580
2020-09-03 $30.65 $30.67 $29.77 $29.91 $28.06 7,692,271
2020-09-02 $30.40 $30.73 $30.29 $30.72 $28.82 13,438,313
2020-09-01 $30.18 $30.29 $30.01 $30.12 $28.25 6,452,841
2020-08-31 $30.31 $30.42 $30.07 $30.10 $28.23 5,092,269
2020-08-28 $30.23 $30.28 $30.07 $30.27 $28.39 2,914,057
2020-08-27 $30.49 $30.49 $29.92 $30.09 $28.22 4,164,507
2020-08-26 $30.22 $30.54 $30.18 $30.51 $28.62 5,345,837
2020-08-25 $30.32 $30.33 $29.95 $30.20 $28.33 3,433,704
2020-08-24 $30.11 $30.11 $29.91 $30.08 $28.22 2,890,754
2020-08-21 $29.21 $29.48 $29.19 $29.47 $27.64 5,071,315
2020-08-20 $29.48 $29.83 $29.46 $29.77 $27.92 7,543,389
2020-08-19 $30.17 $30.22 $29.84 $29.87 $28.02 7,329,196
2020-08-18 $30.22 $30.26 $29.88 $29.98 $28.12 5,219,093
2020-08-17 $29.91 $29.95 $29.88 $29.92 $28.07 2,160,294
2020-08-14 $29.63 $29.75 $29.57 $29.65 $27.81 3,096,881
2020-08-13 $29.93 $30.03 $29.70 $29.82 $27.97 6,804,787
2020-08-12 $29.84 $30.10 $29.80 $30.02 $28.16 8,850,747
2020-08-11 $29.77 $29.79 $29.25 $29.32 $27.50 8,555,479
2020-08-10 $29.20 $29.23 $29.03 $29.20 $27.39 6,042,490
2020-08-07 $29.01 $29.21 $28.98 $29.20 $27.39 5,381,648
2020-08-06 $29.08 $29.34 $28.99 $29.29 $27.47 4,474,024
2020-08-05 $29.23 $29.36 $29.06 $29.12 $27.31 6,685,504
2020-08-04 $28.69 $29.00 $28.64 $29.00 $27.20 6,508,880
2020-08-03 $28.73 $29.01 $28.63 $28.98 $27.18 6,363,927
2020-07-31 $28.80 $28.82 $28.03 $28.25 $26.50 7,911,967
2020-07-30 $28.48 $28.85 $28.18 $28.82 $27.03 8,315,709
2020-07-29 $29.38 $29.65 $29.35 $29.59 $27.76 6,672,101
2020-07-28 $29.25 $29.38 $29.16 $29.18 $27.37 4,247,401
2020-07-27 $29.35 $29.56 $29.33 $29.50 $27.67 4,274,252
2020-07-24 $29.03 $29.14 $28.94 $29.05 $27.25 3,072,799
2020-07-23 $29.57 $29.67 $29.27 $29.35 $27.53 6,247,619
2020-07-22 $29.59 $29.70 $29.54 $29.66 $27.82 4,636,213
2020-07-21 $29.46 $29.56 $29.31 $29.38 $27.56 3,247,269
2020-07-20 $28.88 $29.21 $28.78 $29.18 $27.37 3,276,350
2020-07-17 $28.73 $28.85 $28.64 $28.84 $27.05 3,407,843
2020-07-16 $28.57 $28.74 $28.52 $28.60 $26.83 4,006,322
2020-07-15 $28.70 $28.86 $28.52 $28.68 $26.90 5,730,634
2020-07-14 $27.94 $28.44 $27.92 $28.37 $26.61 10,033,588
2020-07-13 $28.27 $28.46 $27.76 $27.83 $26.10 6,358,832
2020-07-10 $27.82 $28.08 $27.72 $28.06 $26.32 5,252,863
2020-07-09 $28.17 $28.17 $27.54 $27.77 $26.05 4,540,168
2020-07-08 $27.66 $27.97 $27.60 $27.96 $26.23 5,289,795
2020-07-07 $27.83 $27.92 $27.56 $27.57 $25.86 5,448,858
2020-07-06 $28.15 $28.28 $27.99 $28.19 $26.44 3,993,791
2020-07-02 $27.67 $27.87 $27.52 $27.57 $25.86 3,259,018
2020-07-01 $26.97 $27.21 $26.94 $27.09 $25.41 4,474,194
2020-06-30 $26.82 $27.24 $26.81 $27.11 $25.43 5,985,878
2020-06-29 $26.80 $27.02 $26.64 $27.00 $25.33 4,555,219
2020-06-26 $26.97 $26.98 $26.49 $26.57 $24.92 4,902,695
2020-06-25 $26.70 $27.15 $26.56 $27.11 $25.43 4,900,535
2020-06-24 $27.16 $27.20 $26.55 $26.74 $25.08 4,648,403
2020-06-23 $27.80 $27.84 $27.48 $27.51 $25.80 4,120,504
2020-06-22 $27.00 $27.24 $26.85 $27.20 $25.51 4,843,658
2020-06-19 $27.34 $27.34 $26.72 $26.75 $25.09 4,237,586
2020-06-18 $26.91 $27.12 $26.85 $26.98 $25.31 3,981,482
2020-06-17 $27.30 $27.33 $27.05 $27.15 $25.47 6,722,920
2020-06-16 $27.31 $27.39 $26.75 $27.12 $25.44 5,101,904
2020-06-15 $26.09 $26.89 $25.99 $26.83 $25.17 4,946,128
2020-06-12 $27.11 $27.21 $26.38 $26.82 $24.90 8,706,921
2020-06-11 $27.33 $27.46 $26.34 $26.43 $24.54 8,419,444
2020-06-10 $28.34 $28.43 $27.98 $28.11 $26.10 3,979,187
2020-06-09 $28.09 $28.43 $28.07 $28.24 $26.22 5,422,325
2020-06-08 $28.59 $28.84 $28.38 $28.83 $26.76 6,005,329
2020-06-05 $28.54 $28.69 $28.38 $28.44 $26.40 13,727,303
2020-06-04 $27.69 $28.08 $27.65 $27.91 $25.91 6,333,835
2020-06-03 $27.45 $28.04 $27.41 $27.92 $25.92 7,437,305
2020-06-02 $26.68 $26.86 $26.60 $26.83 $24.91 7,560,031
2020-06-01 $26.09 $26.53 $26.02 $26.50 $24.60 9,309,333
2020-05-29 $25.82 $25.88 $25.49 $25.79 $23.94 9,001,129
2020-05-28 $25.84 $26.09 $25.74 $25.74 $23.90 6,481,609
2020-05-27 $25.63 $25.76 $25.36 $25.72 $23.88 7,922,001
2020-05-26 $25.22 $25.32 $25.11 $25.14 $23.34 4,885,743
2020-05-22 $24.16 $24.23 $24.02 $24.23 $22.49 2,587,494
2020-05-21 $24.40 $24.48 $24.07 $24.15 $22.42 4,342,744
2020-05-20 $24.32 $24.58 $24.28 $24.48 $22.73 7,323,090
2020-05-19 $23.96 $24.14 $23.80 $23.81 $22.10 4,997,862
2020-05-18 $23.48 $24.17 $23.48 $24.05 $22.33 7,563,572
2020-05-15 $22.53 $22.73 $22.49 $22.70 $21.07 4,994,793
2020-05-14 $22.11 $22.54 $21.93 $22.53 $20.92 7,650,957
2020-05-13 $23.05 $23.08 $22.56 $22.74 $21.11 7,194,206
2020-05-12 $23.53 $23.55 $23.06 $23.06 $21.41 5,811,401
2020-05-11 $23.30 $23.48 $23.23 $23.42 $21.74 3,294,693
2020-05-08 $23.49 $23.62 $23.45 $23.58 $21.89 4,911,686
2020-05-07 $23.08 $23.25 $23.00 $23.13 $21.47 4,444,993
2020-05-06 $23.10 $23.13 $22.66 $22.66 $21.04 8,799,493
2020-05-05 $23.06 $23.16 $22.90 $22.93 $21.29 2,860,824
2020-05-04 $22.74 $22.93 $22.63 $22.92 $21.28 3,958,565
2020-05-01 $23.30 $23.35 $22.95 $23.07 $21.42 3,052,240
2020-04-30 $23.59 $23.72 $23.37 $23.58 $21.89 13,775,915
2020-04-29 $23.64 $24.07 $23.61 $23.99 $22.27 4,141,733
2020-04-28 $23.48 $23.48 $23.00 $23.02 $21.37 2,940,150
2020-04-27 $22.75 $23.05 $22.72 $22.98 $21.33 3,237,129
2020-04-24 $22.45 $22.52 $22.18 $22.51 $20.90 4,689,620
2020-04-23 $22.39 $22.82 $22.14 $22.23 $20.64 6,124,729
2020-04-22 $22.40 $22.48 $22.29 $22.44 $20.83 2,137,637
2020-04-21 $22.28 $22.49 $22.06 $22.17 $20.58 6,219,132
2020-04-20 $22.67 $23.03 $22.62 $22.68 $21.05 5,309,004
2020-04-17 $22.90 $23.08 $22.69 $23.04 $21.39 7,279,181
2020-04-16 $22.39 $22.40 $21.92 $22.13 $20.54 7,048,225
2020-04-15 $22.32 $22.41 $22.13 $22.19 $20.60 4,238,245
2020-04-14 $23.24 $23.48 $23.13 $23.27 $21.60 3,904,537
2020-04-13 $22.97 $23.02 $22.44 $22.68 $21.05 3,053,539
2020-04-09 $22.74 $23.13 $22.69 $23.04 $21.39 5,824,691
2020-04-08 $22.19 $22.32 $21.98 $22.24 $20.65 4,821,777
2020-04-07 $22.64 $22.65 $21.97 $21.97 $20.40 8,923,895
2020-04-06 $21.36 $21.94 $21.32 $21.80 $20.24 6,244,435
2020-04-03 $20.46 $20.55 $20.26 $20.43 $18.97 5,931,610
2020-04-02 $20.39 $20.85 $20.27 $20.73 $19.24 12,390,671
2020-04-01 $20.71 $20.87 $20.31 $20.38 $18.92 4,073,931
2020-03-31 $21.35 $21.62 $21.15 $21.48 $19.94 3,825,640
2020-03-30 $21.11 $21.55 $20.94 $21.52 $19.98 3,162,888
2020-03-27 $20.99 $21.52 $20.79 $21.12 $19.61 3,807,143
2020-03-26 $21.14 $22.03 $21.13 $21.98 $20.40 7,455,758
2020-03-25 $20.60 $21.50 $20.30 $21.12 $19.61 6,098,391
2020-03-24 $20.20 $20.79 $20.02 $20.59 $19.11 7,357,119
2020-03-23 $18.60 $19.08 $18.42 $18.59 $17.26 9,643,317
2020-03-20 $18.92 $19.26 $18.23 $18.25 $16.94 5,383,330
2020-03-19 $17.85 $18.61 $17.66 $18.15 $16.85 7,865,966
2020-03-18 $18.11 $18.51 $17.50 $18.03 $16.74 7,080,024
2020-03-17 $18.87 $19.53 $18.52 $19.41 $18.02 3,325,549
2020-03-16 $18.52 $19.72 $18.16 $18.73 $17.39 4,352,910
2020-03-13 $21.66 $21.66 $19.96 $21.22 $19.70 5,389,313
2020-03-12 $21.41 $21.44 $20.08 $20.23 $18.78 5,444,618
2020-03-11 $23.92 $24.01 $22.93 $23.17 $21.51 6,526,389
2020-03-10 $24.60 $24.69 $23.70 $24.54 $22.78 11,828,468
2020-03-09 $24.27 $24.71 $23.73 $23.76 $22.06 5,588,421
2020-03-06 $25.91 $26.16 $25.75 $26.01 $24.15 4,508,142
2020-03-05 $26.42 $26.63 $26.16 $26.27 $24.39 7,619,338
2020-03-04 $26.81 $27.15 $26.58 $27.12 $25.18 6,736,306
2020-03-03 $26.90 $27.24 $26.11 $26.29 $24.41 9,348,071
2020-03-02 $26.31 $26.66 $25.95 $26.63 $24.72 20,764,428
2020-02-28 $25.73 $26.28 $25.59 $26.22 $24.34 8,276,344
2020-02-27 $26.81 $27.20 $26.48 $26.49 $24.59 12,608,734
2020-02-26 $27.44 $27.64 $27.12 $27.18 $25.23 7,056,335
2020-02-25 $27.90 $27.92 $27.25 $27.27 $25.32 7,201,253
2020-02-24 $27.88 $28.10 $27.82 $27.90 $25.90 3,990,578
2020-02-21 $29.25 $29.26 $29.06 $29.14 $27.05 2,421,940
2020-02-20 $29.46 $29.52 $29.18 $29.34 $27.24 4,083,700
2020-02-19 $29.38 $29.50 $29.37 $29.50 $27.39 1,701,339
2020-02-18 $29.24 $29.29 $29.18 $29.21 $27.12 2,228,368
2020-02-14 $29.54 $29.57 $29.42 $29.48 $27.37 1,331,500
2020-02-13 $29.40 $29.51 $29.32 $29.46 $27.35 2,069,364
2020-02-12 $29.74 $29.74 $29.64 $29.70 $27.57 1,493,607
2020-02-11 $29.49 $29.55 $29.43 $29.48 $27.37 1,745,446
2020-02-10 $29.16 $29.25 $29.13 $29.24 $27.14 1,408,722
2020-02-07 $29.34 $29.36 $29.20 $29.24 $27.14 4,032,854
2020-02-06 $29.60 $29.60 $29.50 $29.52 $27.40 1,871,223
2020-02-05 $29.42 $29.48 $29.34 $29.43 $27.32 2,806,664
2020-02-04 $29.09 $29.14 $29.02 $29.10 $27.01 4,449,808
2020-02-03 $28.55 $28.74 $28.55 $28.59 $26.54 3,283,204
2020-01-31 $28.80 $28.82 $28.45 $28.53 $26.49 5,103,046
2020-01-30 $28.88 $29.05 $28.81 $29.02 $26.94 2,978,985
2020-01-29 $29.20 $29.25 $29.09 $29.15 $27.06 1,849,360
2020-01-28 $29.05 $29.21 $28.99 $29.19 $27.10 2,269,090
2020-01-27 $28.95 $29.09 $28.92 $28.96 $26.88 3,914,068
2020-01-24 $29.81 $29.86 $29.60 $29.63 $27.51 3,671,233
2020-01-23 $29.61 $29.65 $29.40 $29.63 $27.51 2,010,494
2020-01-22 $29.92 $29.93 $29.73 $29.79 $27.65 2,065,589
2020-01-21 $29.95 $29.98 $29.82 $29.82 $27.68 2,745,712
2020-01-17 $29.86 $29.86 $29.77 $29.85 $27.71 1,521,287
2020-01-16 $29.76 $29.81 $29.69 $29.80 $27.66 2,971,153
2020-01-15 $29.72 $29.80 $29.69 $29.73 $27.60 2,076,203
2020-01-14 $29.69 $29.86 $29.68 $29.82 $27.68 7,662,704
2020-01-13 $29.72 $29.84 $29.65 $29.84 $27.70 2,333,360
2020-01-10 $29.85 $29.90 $29.70 $29.76 $27.63 3,115,970
2020-01-09 $29.80 $29.85 $29.75 $29.84 $27.70 3,743,074
2020-01-08 $29.36 $29.65 $29.36 $29.57 $27.45 2,823,687
2020-01-07 $29.37 $29.39 $29.27 $29.30 $27.20 1,699,033
2020-01-06 $29.11 $29.38 $29.11 $29.35 $27.25 6,239,316
2020-01-03 $29.28 $29.46 $29.26 $29.31 $27.21 3,328,508
2020-01-02 $29.70 $29.89 $29.70 $29.88 $27.74 4,971,288
2019-12-31 $29.23 $29.43 $29.13 $29.40 $27.29 2,062,693
2019-12-30 $29.47 $29.48 $29.17 $29.21 $27.12 1,967,888
2019-12-27 $29.62 $29.62 $29.52 $29.56 $27.44 1,145,403
2019-12-26 $29.31 $29.43 $29.30 $29.41 $27.30 728,465
2019-12-24 $29.32 $29.35 $29.24 $29.31 $27.21 847,267
2019-12-23 $29.30 $29.37 $29.28 $29.33 $27.23 1,669,541
2019-12-20 $29.30 $29.36 $29.27 $29.30 $27.20 1,888,800
2019-12-19 $29.17 $29.29 $29.14 $29.27 $27.17 4,366,338
2019-12-18 $29.37 $29.38 $29.23 $29.26 $27.16 8,757,058
2019-12-17 $29.57 $29.59 $29.45 $29.46 $27.35 6,731,203
2019-12-16 $29.69 $29.77 $29.68 $29.70 $27.57 4,832,151
2019-12-13 $29.46 $29.68 $29.34 $29.41 $27.30 3,929,974
2019-12-12 $29.08 $29.36 $29.07 $29.33 $27.23 4,373,309
2019-12-11 $28.90 $29.10 $28.90 $29.08 $27.00 2,217,244
2019-12-10 $28.68 $28.87 $28.61 $28.83 $26.76 8,346,523
2019-12-09 $28.90 $28.96 $28.76 $28.76 $26.70 915,968
2019-12-06 $28.97 $28.99 $28.89 $28.95 $26.87 1,216,224
2019-12-05 $28.99 $28.99 $28.81 $28.88 $26.81 1,878,839
2019-12-04 $28.94 $29.03 $28.94 $29.00 $26.92 2,455,022
2019-12-03 $28.63 $28.81 $28.53 $28.78 $26.72 2,983,363
2019-12-02 $28.85 $28.85 $28.58 $28.67 $26.62 4,335,465
2019-11-29 $28.99 $29.03 $28.94 $28.94 $26.87 1,042,785
2019-11-27 $29.04 $29.11 $29.03 $29.08 $27.00 1,078,453
2019-11-26 $28.99 $29.06 $28.96 $29.06 $26.98 2,443,488
2019-11-25 $28.91 $29.01 $28.91 $29.00 $26.92 1,605,605
2019-11-22 $28.94 $28.96 $28.81 $28.87 $26.80 2,288,656
2019-11-21 $28.90 $28.92 $28.79 $28.88 $26.81 2,146,895
2019-11-20 $28.90 $28.99 $28.77 $28.85 $26.78 3,679,673
2019-11-19 $29.24 $29.26 $28.99 $29.04 $26.96 3,131,179
2019-11-18 $28.89 $29.05 $28.84 $29.01 $26.93 1,549,634
2019-11-15 $28.87 $29.04 $28.87 $29.04 $26.96 2,517,167
2019-11-14 $28.75 $28.83 $28.69 $28.82 $26.75 4,916,043
2019-11-13 $28.78 $28.90 $28.78 $28.88 $26.81 2,171,229
2019-11-12 $28.99 $29.03 $28.92 $28.94 $26.87 1,478,489
2019-11-11 $28.87 $28.98 $28.87 $28.93 $26.86 769,223
2019-11-08 $28.96 $29.02 $28.87 $29.02 $26.94 1,870,421
2019-11-07 $29.17 $29.22 $29.11 $29.11 $27.02 10,297,692
2019-11-06 $29.01 $29.05 $28.92 $28.97 $26.89 1,782,916
2019-11-05 $28.96 $28.97 $28.86 $28.95 $26.87 1,783,720
2019-11-04 $29.19 $29.23 $29.02 $29.07 $26.99 2,686,790
2019-11-01 $28.76 $28.80 $28.71 $28.78 $26.72 2,151,897
2019-10-31 $28.54 $28.58 $28.43 $28.55 $26.50 2,897,923
2019-10-30 $28.46 $28.66 $28.32 $28.62 $26.57 2,623,355
2019-10-29 $28.46 $28.55 $28.45 $28.51 $26.47 2,059,991
2019-10-28 $28.54 $28.62 $28.54 $28.59 $26.54 5,549,129
2019-10-25 $28.36 $28.42 $28.33 $28.41 $26.37 1,324,238
2019-10-24 $28.48 $28.52 $28.39 $28.46 $26.42 5,276,374
2019-10-23 $28.26 $28.43 $28.25 $28.40 $26.36 1,561,702
2019-10-22 $28.29 $28.41 $28.16 $28.21 $26.19 3,215,047
2019-10-21 $28.37 $28.40 $28.27 $28.34 $26.31 7,154,091
2019-10-18 $28.04 $28.12 $27.93 $28.09 $26.08 2,768,037
2019-10-17 $28.11 $28.14 $27.93 $28.00 $25.99 1,884,359
2019-10-16 $27.78 $27.92 $27.75 $27.84 $25.84 3,876,995
2019-10-15 $27.39 $27.77 $27.38 $27.68 $25.70 3,206,956
2019-10-14 $27.23 $27.36 $27.22 $27.34 $25.38 1,595,071
2019-10-11 $27.24 $27.48 $27.21 $27.29 $25.33 5,028,064
2019-10-10 $26.45 $26.64 $26.42 $26.57 $24.67 5,324,814
2019-10-09 $26.43 $26.47 $26.36 $26.41 $24.52 2,665,408
2019-10-08 $26.15 $26.23 $26.08 $26.11 $24.24 5,357,491
2019-10-07 $26.37 $26.54 $26.37 $26.40 $24.51 1,686,207
2019-10-04 $26.20 $26.44 $26.18 $26.44 $24.54 2,054,534
2019-10-03 $26.03 $26.20 $25.90 $26.18 $24.30 2,056,450
2019-10-02 $26.27 $26.29 $25.98 $26.05 $24.18 7,352,986
2019-10-01 $26.88 $26.88 $26.59 $26.65 $24.74 4,479,561
2019-09-30 $26.85 $26.96 $26.83 $26.91 $24.98 1,533,581
2019-09-27 $26.89 $26.95 $26.77 $26.82 $24.90 2,230,787
2019-09-26 $26.76 $26.82 $26.67 $26.74 $24.82 2,073,101
2019-09-25 $26.60 $26.70 $26.48 $26.66 $24.75 1,705,579
2019-09-24 $26.98 $27.03 $26.77 $26.84 $24.92 3,821,675
2019-09-23 $26.87 $27.03 $26.86 $27.02 $25.08 2,203,709
2019-09-20 $27.28 $27.32 $27.18 $27.18 $25.23 1,996,292
2019-09-19 $27.38 $27.42 $27.32 $27.33 $25.37 881,386
2019-09-18 $27.26 $27.35 $27.15 $27.29 $25.33 1,425,149
2019-09-17 $27.12 $27.34 $27.09 $27.32 $25.36 1,411,999
2019-09-16 $27.25 $27.27 $27.17 $27.21 $25.26 2,086,609
2019-09-13 $27.55 $27.60 $27.49 $27.51 $25.54 4,717,403
2019-09-12 $27.16 $27.47 $27.15 $27.41 $25.45 2,640,704
2019-09-11 $27.17 $27.26 $27.15 $27.24 $25.29 1,986,290
2019-09-10 $27.11 $27.24 $27.06 $27.16 $25.21 2,799,206
2019-09-09 $27.05 $27.07 $26.99 $27.04 $25.10 1,495,460
2019-09-06 $26.91 $26.93 $26.83 $26.86 $24.93 1,951,960
2019-09-05 $26.83 $26.89 $26.73 $26.75 $24.83 2,419,959
2019-09-04 $26.47 $26.56 $26.43 $26.54 $24.64 3,418,379
2019-09-03 $26.07 $26.16 $26.03 $26.14 $24.27 2,515,945
2019-08-30 $26.44 $26.45 $26.15 $26.25 $24.37 3,779,439
2019-08-29 $26.15 $26.21 $26.04 $26.19 $24.31 3,927,727
2019-08-28 $25.74 $25.95 $25.65 $25.89 $24.03 3,020,597
2019-08-27 $26.10 $26.13 $25.92 $25.95 $24.09 2,309,734
2019-08-26 $25.93 $25.95 $25.80 $25.92 $24.06 2,989,487
2019-08-23 $25.92 $26.14 $25.69 $25.69 $23.85 5,631,416
2019-08-22 $26.15 $26.19 $25.92 $26.02 $24.15 2,958,583
2019-08-21 $26.18 $26.19 $26.08 $26.11 $24.24 5,501,292
2019-08-20 $25.81 $25.85 $25.68 $25.71 $23.87 2,436,149
2019-08-19 $25.98 $26.00 $25.84 $25.84 $23.99 3,075,534
2019-08-16 $25.35 $25.63 $25.35 $25.60 $23.77 3,942,746
2019-08-15 $25.25 $25.39 $25.11 $25.25 $23.44 5,352,163
2019-08-14 $25.64 $25.67 $25.39 $25.41 $23.59 5,269,039
2019-08-13 $25.86 $26.35 $25.84 $26.26 $24.38 7,187,855
2019-08-12 $26.13 $26.22 $26.00 $26.01 $24.15 2,724,118
2019-08-09 $26.28 $26.34 $26.14 $26.27 $24.39 7,069,583
2019-08-08 $26.30 $26.54 $26.24 $26.41 $24.52 4,667,248
2019-08-07 $26.03 $26.26 $25.96 $26.22 $24.34 11,760,670
2019-08-06 $26.10 $26.15 $25.88 $26.05 $24.18 5,006,469
2019-08-05 $26.11 $26.13 $25.82 $25.98 $24.12 10,331,517
2019-08-02 $26.59 $26.59 $26.34 $26.52 $24.62 5,016,821
2019-08-01 $26.90 $27.14 $26.68 $26.80 $24.88 3,729,703
2019-07-31 $27.11 $27.18 $26.66 $26.82 $24.90 3,985,932
2019-07-30 $27.01 $27.02 $26.89 $26.98 $25.05 5,592,991
2019-07-29 $27.61 $27.61 $27.54 $27.59 $25.61 1,420,422
2019-07-26 $27.49 $27.57 $27.46 $27.54 $25.57 2,695,768
2019-07-25 $27.67 $27.67 $27.36 $27.42 $25.45 4,836,091
2019-07-24 $27.76 $27.86 $27.75 $27.86 $25.86 1,859,581
2019-07-23 $27.68 $27.78 $27.65 $27.74 $25.75 2,306,079
2019-07-22 $27.42 $27.44 $27.34 $27.40 $25.44 1,603,312
2019-07-19 $27.32 $27.41 $27.26 $27.28 $25.32 3,333,115
2019-07-18 $27.30 $27.47 $27.23 $27.45 $25.48 2,992,740
2019-07-17 $27.70 $27.72 $27.49 $27.50 $25.53 1,882,959
2019-07-16 $27.72 $27.79 $27.68 $27.71 $25.72 5,559,127
2019-07-15 $27.76 $27.80 $27.72 $27.80 $25.81 2,351,796
2019-07-12 $27.60 $27.65 $27.54 $27.63 $25.65 1,942,009
2019-07-11 $27.76 $27.78 $27.56 $27.63 $25.65 2,740,538
2019-07-10 $27.82 $27.87 $27.68 $27.73 $25.74 2,141,243
2019-07-09 $27.64 $27.81 $27.63 $27.79 $25.80 1,785,185
2019-07-08 $27.96 $28.00 $27.86 $27.89 $25.89 1,594,356
2019-07-05 $28.06 $28.11 $27.91 $28.07 $26.06 2,485,671
2019-07-03 $28.35 $28.38 $28.30 $28.37 $26.34 2,031,487
2019-07-02 $28.12 $28.17 $28.08 $28.14 $26.12 2,886,666
2019-07-01 $28.33 $28.34 $28.05 $28.12 $26.10 2,705,685
2019-06-28 $27.95 $28.11 $27.94 $28.05 $26.04 3,002,493
2019-06-27 $27.77 $27.80 $27.73 $27.75 $25.76 1,796,036
2019-06-26 $27.69 $27.74 $27.63 $27.66 $25.68 1,545,910
2019-06-25 $27.77 $27.78 $27.50 $27.54 $25.57 2,078,297
2019-06-24 $27.80 $27.83 $27.74 $27.75 $25.76 1,587,947
2019-06-21 $27.76 $27.83 $27.70 $27.76 $25.77 2,537,590
2019-06-20 $27.88 $27.91 $27.68 $27.79 $25.80 1,722,538
2019-06-19 $27.42 $27.62 $27.40 $27.50 $25.53 2,312,907
2019-06-18 $27.23 $27.46 $27.22 $27.42 $25.45 3,812,095
2019-06-17 $26.94 $27.00 $26.91 $26.93 $25.00 1,906,518
2019-06-14 $27.73 $27.74 $27.64 $27.69 $25.02 2,328,758
2019-06-13 $28.03 $28.04 $27.94 $28.00 $25.30 1,872,191
2019-06-12 $28.01 $28.05 $27.90 $27.90 $25.21 2,104,159
2019-06-11 $28.25 $28.28 $28.03 $28.10 $25.39 2,934,014
2019-06-10 $27.91 $28.00 $27.84 $27.91 $25.22 1,653,693
2019-06-07 $27.78 $27.99 $27.78 $27.87 $25.18 2,061,595
2019-06-06 $27.56 $27.67 $27.45 $27.62 $24.96 3,874,578
2019-06-05 $27.72 $27.73 $27.52 $27.57 $24.91 3,979,236
2019-06-04 $27.57 $27.68 $27.49 $27.67 $25.00 3,941,307
2019-06-03 $27.01 $27.19 $26.94 $27.13 $24.51 7,127,570
2019-05-31 $26.82 $26.94 $26.78 $26.92 $24.32 13,075,174
2019-05-30 $27.16 $27.28 $27.16 $27.28 $24.65 10,276,961
2019-05-29 $27.16 $27.19 $27.03 $27.14 $24.52 2,317,701
2019-05-28 $27.71 $27.78 $27.46 $27.47 $24.82 5,962,035
2019-05-24 $27.70 $27.73 $27.62 $27.70 $25.03 2,299,107
2019-05-23 $27.41 $27.53 $27.32 $27.50 $24.85 4,395,561
2019-05-22 $27.81 $27.95 $27.81 $27.86 $25.17 2,644,663
2019-05-21 $27.89 $28.04 $27.83 $27.97 $25.27 2,215,954
2019-05-20 $27.69 $27.79 $27.60 $27.72 $25.05 4,016,800
2019-05-17 $28.01 $28.19 $28.01 $28.05 $25.34 6,962,342
2019-05-16 $28.12 $28.39 $28.12 $28.30 $25.57 2,565,073
2019-05-15 $27.50 $28.07 $27.49 $28.04 $25.34 5,179,308
2019-05-14 $27.65 $27.87 $27.63 $27.77 $25.09 5,011,064
2019-05-13 $27.64 $27.72 $27.49 $27.52 $24.87 8,065,247
2019-05-10 $28.18 $28.40 $28.00 $28.34 $25.61 10,448,552
2019-05-09 $27.92 $28.19 $27.87 $28.14 $25.43 9,866,963
2019-05-08 $28.26 $28.41 $28.21 $28.33 $25.60 9,427,904
2019-05-07 $28.29 $28.33 $27.93 $28.03 $25.33 5,074,244
2019-05-06 $28.27 $28.68 $28.25 $28.66 $25.90 6,061,943
2019-05-03 $28.74 $28.95 $28.70 $28.95 $26.16 3,059,657
2019-05-02 $28.75 $28.77 $28.56 $28.58 $25.82 2,443,959
2019-05-01 $28.80 $28.94 $28.60 $28.61 $25.85 2,245,943
2019-04-30 $28.71 $28.85 $28.62 $28.80 $26.02 5,427,046
2019-04-29 $28.55 $28.72 $28.54 $28.71 $25.94 3,162,457
2019-04-26 $28.54 $28.60 $28.47 $28.54 $25.79 1,624,669
2019-04-25 $28.44 $28.49 $28.37 $28.47 $25.72 2,739,128
2019-04-24 $28.60 $28.66 $28.50 $28.55 $25.80 2,726,991
2019-04-23 $28.47 $28.59 $28.45 $28.59 $25.83 1,839,455
2019-04-22 $28.54 $28.68 $28.54 $28.65 $25.89 1,859,576
2019-04-18 $28.54 $28.64 $28.50 $28.57 $25.81 3,243,408
2019-04-17 $28.68 $28.68 $28.55 $28.62 $25.86 5,036,418
2019-04-16 $28.45 $28.48 $28.38 $28.40 $25.66 2,575,914
2019-04-15 $28.27 $28.27 $28.21 $28.25 $25.53 1,766,836
2019-04-12 $28.21 $28.25 $28.14 $28.22 $25.50 2,119,697
2019-04-11 $27.90 $27.97 $27.82 $27.88 $25.19 3,729,025
2019-04-10 $27.74 $27.89 $27.71 $27.85 $25.16 4,083,965
2019-04-09 $27.73 $27.76 $27.64 $27.65 $24.98 3,028,338
2019-04-08 $27.96 $27.98 $27.87 $27.90 $25.21 1,913,373
2019-04-05 $27.90 $27.97 $27.88 $27.94 $25.25 2,782,463
2019-04-04 $27.89 $28.00 $27.86 $27.91 $25.22 6,768,274
2019-04-03 $27.81 $27.95 $27.77 $27.90 $25.21 7,063,193
2019-04-02 $27.35 $27.50 $27.31 $27.46 $24.81 3,530,587
2019-04-01 $27.24 $27.32 $27.17 $27.30 $24.67 3,548,598
2019-03-29 $26.94 $26.96 $26.77 $26.92 $24.32 2,357,410
2019-03-28 $26.81 $26.85 $26.65 $26.78 $24.20 2,994,100
2019-03-27 $26.99 $27.03 $26.71 $26.89 $24.30 4,128,287
2019-03-26 $26.91 $26.98 $26.85 $26.90 $24.31 3,087,482
2019-03-25 $26.78 $26.85 $26.71 $26.82 $24.23 4,006,995
2019-03-22 $27.05 $27.09 $26.70 $26.74 $24.16 4,844,059
2019-03-21 $27.30 $27.50 $27.29 $27.50 $24.85 2,776,063
2019-03-20 $27.54 $27.85 $27.43 $27.69 $25.02 3,745,578
2019-03-19 $27.97 $28.01 $27.82 $27.86 $25.17 6,184,673
2019-03-18 $27.59 $27.63 $27.53 $27.60 $24.94 2,259,220
2019-03-15 $27.52 $27.62 $27.45 $27.58 $24.92 4,192,579
2019-03-14 $27.32 $27.36 $27.26 $27.32 $24.69 1,966,195
2019-03-13 $27.10 $27.35 $27.09 $27.32 $24.69 3,716,613
2019-03-12 $27.10 $27.13 $27.02 $27.09 $24.48 2,246,936
2019-03-11 $26.90 $27.14 $26.90 $27.13 $24.51 1,649,178
2019-03-08 $26.71 $26.90 $26.70 $26.89 $24.30 1,694,585
2019-03-07 $27.11 $27.11 $26.78 $26.79 $24.21 3,815,451
2019-03-06 $27.46 $27.47 $27.31 $27.31 $24.68 2,509,049
2019-03-05 $27.43 $27.47 $27.33 $27.44 $24.79 3,123,035
2019-03-04 $27.57 $27.57 $27.30 $27.37 $24.73 7,417,711
2019-03-01 $27.64 $27.67 $27.52 $27.60 $24.94 4,654,384
2019-02-28 $27.19 $27.34 $27.18 $27.30 $24.67 2,085,896
2019-02-27 $27.24 $27.29 $27.11 $27.17 $24.55 2,273,584
2019-02-26 $27.22 $27.38 $27.21 $27.32 $24.69 2,235,902
2019-02-25 $27.24 $27.29 $27.09 $27.11 $24.50 2,893,448
2019-02-22 $27.06 $27.10 $26.98 $27.03 $24.42 2,479,586
2019-02-21 $27.02 $27.03 $26.90 $26.95 $24.35 3,320,035
2019-02-20 $26.89 $27.15 $26.89 $27.03 $24.42 5,354,867
2019-02-19 $26.58 $26.85 $26.58 $26.82 $24.23 3,192,022
2019-02-15 $26.56 $26.72 $26.50 $26.70 $24.13 3,253,294
2019-02-14 $26.17 $26.26 $26.08 $26.15 $23.63 4,154,829
2019-02-13 $26.35 $26.40 $26.27 $26.27 $23.74 2,447,579
2019-02-12 $26.23 $26.36 $26.23 $26.36 $23.82 2,117,643
2019-02-11 $25.93 $25.99 $25.87 $25.93 $23.43 2,328,507
2019-02-08 $25.93 $25.95 $25.71 $25.91 $23.41 6,004,431
2019-02-07 $26.38 $26.41 $26.17 $26.17 $23.65 5,040,895
2019-02-06 $27.01 $27.05 $26.89 $26.92 $24.32 2,247,942
2019-02-05 $27.05 $27.19 $27.02 $27.15 $24.53 2,776,615
2019-02-04 $26.63 $26.82 $26.55 $26.82 $24.23 2,873,706
2019-02-01 $26.78 $26.87 $26.66 $26.81 $24.22 2,797,189
2019-01-31 $26.69 $26.84 $26.61 $26.79 $24.21 3,030,810
2019-01-30 $26.78 $27.07 $26.65 $27.01 $24.41 5,146,555
2019-01-29 $26.93 $27.01 $26.86 $26.86 $24.27 1,552,099
2019-01-28 $26.85 $26.97 $26.82 $26.93 $24.33 1,985,728
2019-01-25 $26.94 $27.04 $26.93 $26.95 $24.35 3,063,951
2019-01-24 $26.43 $26.56 $26.32 $26.45 $23.90 3,928,167
2019-01-23 $26.46 $26.49 $26.31 $26.38 $23.84 2,837,039
2019-01-22 $26.27 $26.37 $26.17 $26.18 $23.66 2,919,359
2019-01-18 $26.60 $26.75 $26.50 $26.69 $24.12 4,835,333
2019-01-17 $25.91 $26.21 $25.91 $26.13 $23.61 3,069,112
2019-01-16 $26.00 $26.12 $26.00 $26.08 $23.56 2,845,921
2019-01-15 $25.95 $26.10 $25.90 $26.06 $23.55 4,796,421
2019-01-14 $25.92 $26.15 $25.92 $26.08 $23.56 2,179,280
2019-01-11 $26.10 $26.18 $26.02 $26.12 $23.60 2,377,481
2019-01-10 $26.22 $26.40 $26.19 $26.39 $23.84 3,714,262
2019-01-09 $26.33 $26.43 $26.21 $26.40 $23.85 5,301,783
2019-01-08 $26.10 $26.13 $25.90 $25.96 $23.46 4,335,107
2019-01-07 $25.72 $25.89 $25.64 $25.80 $23.31 4,558,984
2019-01-04 $25.32 $25.80 $25.27 $25.76 $23.28 5,316,821
2019-01-03 $24.92 $24.95 $24.78 $24.83 $22.44 5,076,036
2019-01-02 $24.94 $25.16 $24.90 $25.16 $22.73 3,756,475
2018-12-31 $25.45 $25.45 $25.25 $25.35 $22.91 3,211,283
2018-12-28 $25.31 $25.36 $25.14 $25.23 $22.80 6,554,012
2018-12-27 $24.73 $25.05 $24.52 $25.03 $22.62 6,211,465
2018-12-26 $24.53 $25.11 $24.40 $25.11 $22.69 5,367,813
2018-12-24 $24.80 $24.91 $24.44 $24.44 $22.08 2,602,828
2018-12-21 $25.22 $25.35 $24.87 $24.95 $22.54 6,874,794
2018-12-20 $25.30 $25.43 $25.13 $25.20 $22.77 6,602,314
2018-12-19 $25.70 $25.85 $25.17 $25.32 $22.88 7,235,150
2018-12-18 $25.62 $25.71 $25.44 $25.52 $23.06 4,571,969
2018-12-17 $25.44 $25.55 $25.27 $25.38 $22.93 4,914,888
2018-12-14 $25.62 $25.72 $25.58 $25.58 $23.11 3,685,487
2018-12-13 $26.00 $26.07 $25.90 $25.95 $23.45 6,477,819
2018-12-12 $25.93 $26.14 $25.92 $26.01 $23.50 5,560,259
2018-12-11 $25.80 $25.82 $25.42 $25.61 $23.14 7,446,816
2018-12-10 $25.59 $25.66 $25.24 $25.49 $23.03 4,212,608
2018-12-07 $26.07 $26.13 $25.60 $25.66 $23.19 10,526,368
2018-12-06 $25.92 $26.13 $25.65 $26.11 $23.59 6,444,749
2018-12-04 $27.17 $27.20 $26.44 $26.48 $23.93 3,893,686
2018-12-03 $27.32 $27.34 $27.19 $27.28 $24.65 2,795,838
2018-11-30 $26.79 $26.85 $26.65 $26.84 $24.25 1,951,224
2018-11-29 $27.07 $27.13 $26.95 $27.08 $24.47 2,477,934
2018-11-28 $26.81 $27.26 $26.70 $27.23 $24.60 3,875,246
2018-11-27 $26.90 $26.95 $26.71 $26.86 $24.27 3,209,884
2018-11-26 $26.97 $27.10 $26.91 $27.06 $24.45 4,899,695
2018-11-23 $26.45 $26.61 $26.45 $26.56 $24.00 1,198,448
2018-11-21 $26.71 $26.95 $26.69 $26.85 $24.26 2,255,847
2018-11-20 $26.43 $26.62 $26.31 $26.40 $23.85 4,909,180
2018-11-19 $27.24 $27.26 $26.90 $26.95 $24.35 4,173,486
2018-11-16 $27.04 $27.34 $26.99 $27.28 $24.65 4,025,735
2018-11-15 $26.98 $27.36 $26.79 $27.30 $24.67 5,620,848
2018-11-14 $27.45 $27.47 $27.02 $27.20 $24.58 5,096,389
2018-11-13 $26.89 $27.26 $26.89 $27.10 $24.49 5,680,957
2018-11-12 $26.96 $26.98 $26.67 $26.69 $24.12 4,180,024
2018-11-09 $27.45 $27.50 $27.33 $27.48 $24.83 2,356,483
2018-11-08 $27.79 $27.85 $27.42 $27.49 $24.84 2,935,481
2018-11-07 $27.96 $28.04 $27.84 $28.03 $25.33 3,022,462
2018-11-06 $27.57 $27.71 $27.56 $27.70 $25.03 2,602,257
2018-11-05 $27.68 $27.74 $27.55 $27.67 $25.00 2,205,258
2018-11-02 $27.97 $28.05 $27.56 $27.78 $25.10 4,831,168
2018-11-01 $27.55 $27.60 $27.39 $27.60 $24.94 3,467,672
2018-10-31 $27.22 $27.44 $27.19 $27.25 $24.62 8,475,749
2018-10-30 $26.85 $27.04 $26.77 $27.04 $24.43 12,514,962
2018-10-29 $27.26 $27.28 $26.64 $26.89 $24.30 7,001,676
2018-10-26 $26.63 $26.97 $26.36 $26.78 $24.20 10,116,044
2018-10-25 $26.77 $27.09 $26.61 $26.95 $24.35 5,713,477
2018-10-24 $27.05 $27.09 $26.37 $26.40 $23.85 4,730,875
2018-10-23 $27.06 $27.48 $26.94 $27.36 $24.72 5,356,593
2018-10-22 $27.86 $27.90 $27.62 $27.70 $25.03 3,220,571
2018-10-19 $27.69 $28.00 $27.69 $27.84 $25.16 2,515,953
2018-10-18 $28.16 $28.22 $27.62 $27.71 $25.04 4,772,774
2018-10-17 $28.37 $28.46 $28.19 $28.29 $25.56 2,846,752
2018-10-16 $28.49 $28.64 $28.43 $28.61 $25.85 2,230,455
2018-10-15 $28.00 $28.18 $27.96 $28.07 $25.36 2,722,370
2018-10-12 $28.07 $28.09 $27.63 $27.95 $25.25 3,622,823
2018-10-11 $28.18 $28.27 $27.62 $27.84 $25.16 9,767,482
2018-10-10 $28.55 $28.56 $27.97 $28.08 $25.37 8,992,069
2018-10-09 $28.55 $28.84 $28.49 $28.77 $26.00 3,565,703
2018-10-08 $28.71 $28.84 $28.58 $28.80 $26.02 3,439,808
2018-10-05 $29.28 $29.33 $29.05 $29.19 $26.37 3,553,162
2018-10-04 $29.77 $29.80 $29.38 $29.47 $26.63 3,906,395
2018-10-03 $29.97 $30.00 $29.79 $29.82 $26.94 3,212,395
2018-10-02 $29.63 $29.78 $29.61 $29.71 $26.84 3,270,727
2018-10-01 $30.02 $30.10 $29.86 $29.90 $27.02 3,349,964
2018-09-28 $29.68 $29.89 $29.65 $29.74 $26.87 6,817,111
2018-09-27 $30.34 $30.46 $30.23 $30.28 $27.36 1,596,835
2018-09-26 $30.30 $30.59 $30.29 $30.36 $27.43 5,655,295
2018-09-25 $30.53 $30.56 $30.44 $30.49 $27.55 3,193,009
2018-09-24 $30.59 $30.61 $30.39 $30.39 $27.46 2,405,671
2018-09-21 $30.57 $30.63 $30.52 $30.58 $27.63 2,646,239
2018-09-20 $30.50 $30.60 $30.39 $30.56 $27.61 4,984,923
2018-09-19 $29.93 $30.07 $29.91 $30.01 $27.12 2,849,970
2018-09-18 $29.79 $30.00 $29.79 $29.93 $27.04 1,762,289
2018-09-17 $29.79 $29.85 $29.65 $29.67 $26.81 2,831,375
2018-09-14 $29.78 $29.83 $29.63 $29.71 $26.84 2,937,001
2018-09-13 $29.78 $29.84 $29.61 $29.75 $26.88 2,768,461
2018-09-12 $29.35 $29.57 $29.30 $29.45 $26.61 2,913,635
2018-09-11 $29.13 $29.35 $29.09 $29.35 $26.52 2,673,411
2018-09-10 $29.40 $29.42 $29.32 $29.36 $26.53 2,555,495
2018-09-07 $29.10 $29.26 $29.04 $29.13 $26.32 8,172,384
2018-09-06 $29.49 $29.59 $29.25 $29.37 $26.54 5,127,642
2018-09-05 $29.71 $29.76 $29.48 $29.58 $26.73 3,561,278
2018-09-04 $29.70 $29.89 $29.64 $29.89 $27.01 6,974,690
2018-08-31 $30.38 $30.48 $30.10 $30.23 $27.31 2,893,906
2018-08-30 $30.69 $30.79 $30.55 $30.67 $27.71 3,668,788
2018-08-29 $30.83 $31.01 $30.80 $31.00 $28.01 2,038,116
2018-08-28 $31.03 $31.03 $30.87 $30.87 $27.89 4,381,060
2018-08-27 $30.62 $30.89 $30.62 $30.87 $27.89 3,455,885
2018-08-24 $30.20 $30.37 $30.14 $30.37 $27.44 3,105,094
2018-08-23 $30.11 $30.22 $30.01 $30.03 $27.13 2,541,061
2018-08-22 $30.22 $30.27 $30.14 $30.19 $27.28 2,852,967
2018-08-21 $30.11 $30.24 $29.96 $30.12 $27.22 2,735,260
2018-08-20 $29.67 $29.74 $29.64 $29.70 $26.84 1,755,472
2018-08-17 $29.13 $29.47 $29.13 $29.42 $26.58 4,498,133
2018-08-16 $29.14 $29.36 $29.14 $29.19 $26.37 4,191,005
2018-08-15 $29.01 $29.08 $28.79 $28.99 $26.19 3,990,463
2018-08-14 $29.58 $29.63 $29.40 $29.60 $26.75 3,318,573
2018-08-13 $29.67 $29.74 $29.54 $29.58 $26.73 2,342,417
2018-08-10 $29.80 $29.91 $29.63 $29.72 $26.85 3,498,508
2018-08-09 $30.83 $30.83 $30.63 $30.65 $27.69 2,736,676
2018-08-08 $30.74 $30.76 $30.60 $30.68 $27.72 1,401,483
2018-08-07 $30.48 $30.91 $30.48 $30.76 $27.79 2,475,676
2018-08-06 $30.48 $30.62 $30.39 $30.57 $27.62 2,432,609
2018-08-03 $30.53 $30.71 $30.53 $30.69 $27.73 2,059,575
2018-08-02 $30.53 $30.63 $30.44 $30.61 $27.66 3,128,448
2018-08-01 $31.15 $31.23 $31.00 $31.06 $28.06 2,950,021
2018-07-31 $31.37 $31.42 $31.24 $31.31 $28.29 5,280,902
2018-07-30 $31.37 $31.43 $31.26 $31.29 $28.27 2,669,143
2018-07-27 $31.35 $31.38 $31.18 $31.25 $28.24 3,186,239
2018-07-26 $31.22 $31.30 $31.15 $31.19 $28.18 4,594,276
2018-07-25 $30.93 $31.35 $30.67 $31.27 $28.25 7,261,256
2018-07-24 $31.14 $31.22 $30.96 $31.02 $28.03 4,189,679
2018-07-23 $30.74 $30.83 $30.68 $30.80 $27.83 5,602,736
2018-07-20 $30.59 $30.80 $30.58 $30.77 $27.80 2,799,172
2018-07-19 $30.72 $30.91 $30.70 $30.84 $27.87 2,633,131
2018-07-18 $31.03 $31.11 $31.00 $31.02 $28.03 2,931,321
2018-07-17 $30.71 $31.03 $30.70 $30.99 $28.00 3,431,522
2018-07-16 $30.76 $30.82 $30.73 $30.79 $27.82 1,727,208
2018-07-13 $30.53 $30.64 $30.46 $30.63 $27.68 2,150,105
2018-07-12 $30.43 $30.58 $30.35 $30.54 $27.59 2,269,681
2018-07-11 $30.48 $30.57 $30.24 $30.30 $27.38 3,587,181
2018-07-10 $30.85 $30.97 $30.83 $30.93 $27.95 1,712,082
2018-07-09 $30.78 $30.84 $30.70 $30.82 $27.85 1,946,925
2018-07-06 $30.55 $30.70 $30.51 $30.65 $27.69 2,701,069
2018-07-05 $30.41 $30.51 $30.30 $30.44 $27.50 8,379,754
2018-07-03 $30.10 $30.12 $29.90 $29.93 $27.04 3,682,284
2018-07-02 $29.65 $29.86 $29.63 $29.83 $26.95 3,170,137
2018-06-29 $29.98 $30.13 $29.91 $29.98 $27.09 4,438,546
2018-06-28 $29.42 $29.58 $29.32 $29.53 $26.68 5,415,434
2018-06-27 $30.01 $30.21 $29.65 $29.67 $26.81 5,471,206
2018-06-26 $30.02 $30.06 $29.78 $29.99 $27.10 3,831,554
2018-06-25 $30.27 $30.29 $29.99 $30.10 $27.20 5,171,182
2018-06-22 $30.63 $30.75 $30.38 $30.63 $27.68 3,215,151
2018-06-21 $30.53 $30.55 $30.25 $30.34 $27.41 4,035,871
2018-06-20 $30.79 $30.82 $30.67 $30.77 $27.80 3,989,770
2018-06-19 $30.60 $30.81 $30.51 $30.80 $27.83 5,901,217
2018-06-18 $31.83 $31.95 $31.76 $31.94 $28.18 3,690,914
2018-06-15 $32.39 $32.46 $32.31 $32.43 $28.61 2,670,225
2018-06-14 $32.53 $32.78 $32.52 $32.59 $28.75 3,406,388
2018-06-13 $32.48 $32.57 $32.34 $32.45 $28.63 2,689,428
2018-06-12 $32.43 $32.50 $32.24 $32.32 $28.51 3,092,950
2018-06-11 $32.27 $32.52 $32.20 $32.46 $28.64 1,551,240
2018-06-08 $32.16 $32.26 $31.99 $32.20 $28.41 4,125,900
2018-06-07 $32.45 $32.46 $31.98 $32.09 $28.31 3,651,934
2018-06-06 $32.21 $32.49 $32.11 $32.48 $28.66 8,802,853
2018-06-05 $32.13 $32.20 $31.90 $32.00 $28.23 6,991,530
2018-06-04 $32.00 $32.08 $31.92 $31.99 $28.22 1,728,427
2018-06-01 $31.92 $31.95 $31.67 $31.81 $28.06 3,320,486
2018-05-31 $31.66 $31.72 $31.33 $31.64 $27.91 8,929,779
2018-05-30 $31.69 $32.00 $31.54 $31.92 $28.16 4,611,099
2018-05-29 $31.46 $31.58 $31.01 $31.19 $27.52 5,815,750
2018-05-25 $32.13 $32.27 $32.00 $32.20 $28.41 5,290,777
2018-05-24 $32.37 $32.40 $32.07 $32.27 $28.47 10,118,734
2018-05-23 $32.42 $32.53 $32.34 $32.53 $28.70 2,786,871
2018-05-22 $33.16 $33.22 $33.07 $33.10 $29.20 1,367,075
2018-05-21 $33.13 $33.21 $33.00 $33.14 $29.24 1,140,892
2018-05-18 $32.88 $32.93 $32.82 $32.88 $29.01 1,803,600
2018-05-17 $32.95 $33.05 $32.91 $33.01 $29.12 2,858,889
2018-05-16 $32.80 $32.88 $32.68 $32.82 $28.96 1,554,222
2018-05-15 $32.78 $32.96 $32.66 $32.85 $28.98 2,248,055
2018-05-14 $33.17 $33.22 $33.05 $33.09 $29.19 1,678,241
2018-05-11 $33.16 $33.22 $33.10 $33.15 $29.25 1,176,428
2018-05-10 $33.00 $33.21 $32.95 $33.20 $29.29 1,738,337
2018-05-09 $32.79 $32.96 $32.77 $32.90 $29.03 2,357,576
2018-05-08 $32.66 $32.86 $32.63 $32.86 $28.99 3,030,091
2018-05-07 $32.93 $33.06 $32.91 $32.98 $29.10 10,534,230
2018-05-04 $32.45 $32.89 $32.43 $32.84 $28.97 8,574,379
2018-05-03 $32.68 $32.73 $32.42 $32.67 $28.82 3,304,543
2018-05-02 $32.84 $32.90 $32.63 $32.65 $28.81 5,158,820
2018-05-01 $32.39 $32.43 $32.15 $32.34 $28.53 1,460,894
2018-04-30 $32.46 $32.61 $32.44 $32.46 $28.64 1,847,382
2018-04-27 $32.63 $32.67 $32.43 $32.65 $28.81 1,720,040
2018-04-26 $32.45 $32.59 $32.34 $32.52 $28.69 1,738,490
2018-04-25 $32.30 $32.42 $32.15 $32.39 $28.58 2,269,765
2018-04-24 $32.82 $32.85 $32.42 $32.56 $28.73 2,786,977
2018-04-23 $32.88 $32.92 $32.75 $32.84 $28.97 1,922,819
2018-04-20 $33.00 $33.03 $32.86 $32.96 $29.08 4,045,504
2018-04-19 $33.30 $33.36 $33.10 $33.19 $29.28 4,100,741
2018-04-18 $33.36 $33.41 $33.28 $33.36 $29.43 4,375,832
2018-04-17 $33.13 $33.36 $33.10 $33.30 $29.38 3,799,507
2018-04-16 $32.94 $32.95 $32.79 $32.90 $29.03 7,544,980
2018-04-13 $32.98 $33.00 $32.76 $32.89 $29.02 3,812,181
2018-04-12 $32.66 $32.82 $32.65 $32.80 $28.94 3,293,005
2018-04-11 $32.60 $32.73 $32.49 $32.56 $28.73 3,722,145
2018-04-10 $32.74 $32.84 $32.64 $32.76 $28.90 2,552,049
2018-04-09 $32.37 $32.51 $32.23 $32.31 $28.51 2,807,926
2018-04-06 $32.20 $32.35 $32.01 $32.09 $28.31 4,201,629
2018-04-05 $32.20 $32.33 $32.15 $32.21 $28.42 2,056,881
2018-04-04 $31.33 $31.86 $31.31 $31.82 $28.07 2,541,795
2018-04-03 $31.70 $31.80 $31.51 $31.76 $28.02 5,348,707
2018-04-02 $32.04 $32.12 $31.31 $31.56 $27.84 5,626,022
2018-03-29 $31.99 $32.15 $31.91 $32.04 $28.27 3,343,123
2018-03-28 $31.64 $31.87 $31.47 $31.56 $27.84 5,522,397
2018-03-27 $31.96 $32.08 $31.45 $31.59 $27.87 5,264,051
2018-03-26 $31.84 $31.95 $31.39 $31.95 $28.19 6,473,965
2018-03-23 $31.73 $31.80 $31.27 $31.31 $27.62 7,852,744
2018-03-22 $31.90 $32.04 $31.69 $31.70 $27.97 5,829,793
2018-03-21 $32.34 $32.62 $32.31 $32.45 $28.63 3,942,838
2018-03-20 $32.26 $32.49 $32.26 $32.42 $28.60 4,257,476
2018-03-19 $32.45 $32.48 $32.23 $32.39 $28.58 2,997,431
2018-03-16 $32.55 $32.76 $32.55 $32.63 $28.79 2,542,748
2018-03-15 $32.59 $32.79 $32.51 $32.65 $28.81 3,617,024
2018-03-14 $32.74 $32.78 $32.41 $32.55 $28.72 4,239,170
2018-03-13 $32.95 $32.98 $32.33 $32.40 $28.59 5,186,428
2018-03-12 $32.84 $32.97 $32.79 $32.94 $29.06 2,024,324
2018-03-09 $32.66 $32.81 $32.60 $32.79 $28.93 2,726,556
2018-03-08 $32.74 $32.84 $32.60 $32.68 $28.83 4,111,416
2018-03-07 $32.48 $32.75 $32.44 $32.72 $28.87 3,707,294
2018-03-06 $32.48 $32.49 $32.32 $32.46 $28.64 2,588,461
2018-03-05 $31.69 $32.30 $31.67 $32.27 $28.47 2,841,740
2018-03-02 $31.59 $31.85 $31.46 $31.81 $28.06 3,243,751
2018-03-01 $32.04 $32.17 $31.52 $31.81 $28.06 8,695,321
2018-02-28 $32.80 $32.81 $32.40 $32.43 $28.61 3,021,421
2018-02-27 $33.00 $33.05 $32.65 $32.66 $28.81 2,438,053
2018-02-26 $33.13 $33.30 $32.97 $33.28 $29.36 2,466,057
2018-02-23 $33.03 $33.17 $32.95 $33.13 $29.23 4,964,377
2018-02-22 $32.80 $33.09 $32.70 $32.89 $29.02 5,021,147
2018-02-21 $32.98 $33.20 $32.71 $32.73 $28.88 2,197,263
2018-02-20 $32.99 $33.18 $32.86 $32.96 $29.08 3,425,898
2018-02-16 $33.12 $33.52 $33.11 $33.28 $29.36 2,375,570
2018-02-15 $33.23 $33.28 $32.91 $33.22 $29.31 5,785,121
2018-02-14 $32.24 $33.22 $32.22 $33.20 $29.29 5,803,393
2018-02-13 $32.42 $32.51 $32.30 $32.48 $28.66 4,605,507
2018-02-12 $32.31 $32.59 $32.20 $32.54 $28.71 8,555,995
2018-02-09 $31.99 $32.20 $31.20 $32.08 $28.30 14,561,990
2018-02-08 $32.76 $32.77 $31.82 $31.85 $28.10 9,819,988
2018-02-07 $33.04 $33.31 $32.77 $32.92 $29.04 5,111,335
2018-02-06 $32.57 $33.49 $32.51 $33.49 $29.55 22,821,425
2018-02-05 $33.65 $33.83 $32.20 $32.47 $28.65 11,688,201
2018-02-02 $34.27 $34.29 $33.85 $33.86 $29.87 5,425,037
2018-02-01 $34.63 $34.81 $34.59 $34.70 $30.61 4,407,754
2018-01-31 $35.20 $35.21 $34.89 $35.01 $30.89 5,330,225
2018-01-30 $35.13 $35.17 $34.91 $34.93 $30.82 6,804,282
2018-01-29 $35.25 $35.28 $35.10 $35.21 $31.06 3,827,789
2018-01-26 $35.38 $35.55 $35.36 $35.54 $31.36 2,013,145
2018-01-25 $35.71 $35.72 $35.23 $35.31 $31.15 4,277,343
2018-01-24 $35.83 $35.87 $35.44 $35.56 $31.37 4,705,309
2018-01-23 $35.57 $35.67 $35.50 $35.65 $31.45 2,496,991
2018-01-22 $35.28 $35.47 $35.21 $35.46 $31.28 2,683,412
2018-01-19 $35.24 $35.30 $35.10 $35.24 $31.09 3,003,714
2018-01-18 $34.83 $34.91 $34.70 $34.85 $30.75 3,257,182
2018-01-17 $34.60 $34.77 $34.44 $34.65 $30.57 5,935,410
2018-01-16 $34.78 $34.82 $34.54 $34.56 $30.49 2,713,645
2018-01-12 $34.33 $34.54 $34.28 $34.51 $30.45 9,679,147
2018-01-11 $33.97 $34.10 $33.90 $34.08 $30.07 2,250,661
2018-01-10 $34.04 $34.04 $33.83 $33.92 $29.93 4,806,595
2018-01-09 $34.22 $34.24 $34.09 $34.22 $30.19 3,573,959
2018-01-08 $34.25 $34.28 $34.19 $34.23 $30.20 3,103,500
2018-01-05 $34.25 $34.37 $34.17 $34.33 $30.29 1,880,880
2018-01-04 $34.01 $34.12 $33.96 $33.98 $29.98 2,892,402
2018-01-03 $33.29 $33.49 $33.29 $33.43 $29.49 3,228,633
2018-01-02 $33.06 $33.27 $33.02 $33.26 $29.34 3,819,096
2017-12-29 $33.14 $33.17 $32.95 $33.02 $29.13 2,636,959
2017-12-28 $33.28 $33.31 $33.12 $33.15 $29.25 4,310,021
2017-12-27 $33.17 $33.25 $33.13 $33.18 $29.27 1,808,554
2017-12-26 $33.16 $33.21 $33.06 $33.10 $29.20 1,160,185
2017-12-22 $33.09 $33.11 $33.03 $33.10 $29.20 8,729,428
2017-12-21 $33.11 $33.28 $33.10 $33.17 $29.26 2,232,977
2017-12-20 $33.32 $33.34 $33.09 $33.15 $29.25 2,715,132
2017-12-19 $33.52 $33.54 $33.31 $33.45 $29.51 3,527,512
2017-12-18 $33.60 $33.69 $33.51 $33.54 $29.52 1,963,649
2017-12-15 $32.98 $33.08 $32.90 $33.03 $29.07 2,162,648
2017-12-14 $33.10 $33.20 $32.88 $32.89 $28.94 2,181,857
2017-12-13 $33.13 $33.16 $32.96 $33.08 $29.11 3,981,770
2017-12-12 $32.99 $33.10 $32.96 $33.07 $29.10 2,581,615
2017-12-11 $33.11 $33.20 $33.08 $33.12 $29.15 1,656,140
2017-12-08 $33.18 $33.20 $33.05 $33.14 $29.16 1,291,339
2017-12-07 $32.87 $33.11 $32.83 $33.02 $29.06 4,484,176
2017-12-06 $32.70 $32.93 $32.67 $32.87 $28.93 3,760,271
2017-12-05 $32.95 $33.13 $32.88 $32.92 $28.97 2,610,075
2017-12-04 $33.20 $33.23 $33.00 $33.06 $29.09 1,939,794
2017-12-01 $32.96 $33.08 $32.75 $32.95 $29.00 4,844,188
2017-11-30 $33.36 $33.39 $33.21 $33.24 $29.25 3,670,274
2017-11-29 $33.38 $33.42 $33.08 $33.13 $29.16 3,490,410
2017-11-28 $33.16 $33.31 $33.11 $33.22 $29.23 1,465,088
2017-11-27 $33.26 $33.32 $33.10 $33.12 $29.15 3,665,523
2017-11-24 $33.32 $33.41 $33.30 $33.32 $29.32 1,199,218
2017-11-22 $33.07 $33.08 $32.69 $32.82 $28.88 2,032,864
2017-11-21 $33.04 $33.13 $33.04 $33.04 $29.08 1,527,646
2017-11-20 $32.80 $32.88 $32.71 $32.73 $28.80 1,742,419
2017-11-17 $32.85 $32.86 $32.68 $32.71 $28.79 1,813,657
2017-11-16 $32.84 $32.90 $32.76 $32.87 $28.93 4,475,562
2017-11-15 $32.51 $32.73 $32.47 $32.61 $28.70 1,135,133
2017-11-14 $32.74 $32.87 $32.66 $32.85 $28.91 3,248,833
2017-11-13 $32.39 $32.68 $32.37 $32.67 $28.75 2,289,589
2017-11-10 $32.77 $32.82 $32.68 $32.74 $28.81 1,012,509
2017-11-09 $32.78 $32.88 $32.63 $32.82 $28.88 2,115,273
2017-11-08 $33.12 $33.21 $33.06 $33.18 $29.20 1,770,848
2017-11-07 $33.23 $33.27 $32.95 $33.07 $29.10 3,500,207
2017-11-06 $33.27 $33.35 $33.25 $33.34 $29.34 4,556,716
2017-11-03 $33.48 $33.48 $33.32 $33.39 $29.38 1,898,835
2017-11-02 $33.42 $33.50 $33.38 $33.50 $29.48 4,925,521
2017-11-01 $33.38 $33.44 $33.34 $33.35 $29.35 2,003,550
2017-10-31 $33.00 $33.09 $32.96 $33.07 $29.10 2,154,800
2017-10-30 $32.79 $32.90 $32.79 $32.89 $28.94 1,349,585
2017-10-27 $32.73 $32.79 $32.65 $32.74 $28.81 1,539,882
2017-10-26 $32.68 $32.82 $32.60 $32.69 $28.77 2,231,817
2017-10-25 $32.70 $32.74 $32.52 $32.64 $28.72 1,585,958
2017-10-24 $32.64 $32.74 $32.60 $32.65 $28.73 1,527,740
2017-10-23 $32.59 $32.62 $32.52 $32.53 $28.63 1,550,250
2017-10-20 $32.73 $32.75 $32.61 $32.63 $28.72 2,761,792
2017-10-19 $32.75 $32.86 $32.73 $32.82 $28.88 3,689,268
2017-10-18 $32.85 $32.92 $32.77 $32.90 $28.95 1,349,307
2017-10-17 $32.69 $32.73 $32.64 $32.72 $28.79 1,786,032
2017-10-16 $32.84 $32.85 $32.74 $32.77 $28.84 1,475,222
2017-10-13 $32.92 $32.98 $32.81 $32.84 $28.90 1,446,727
2017-10-12 $32.87 $32.90 $32.82 $32.84 $28.90 1,902,673
2017-10-11 $32.78 $32.90 $32.78 $32.88 $28.94 2,387,939
2017-10-10 $32.61 $32.75 $32.54 $32.69 $28.77 3,952,666
2017-10-09 $32.47 $32.53 $32.43 $32.46 $28.57 1,526,435
2017-10-06 $32.32 $32.50 $32.32 $32.48 $28.58 7,384,214
2017-10-05 $32.39 $32.47 $32.37 $32.47 $28.57 5,673,006
2017-10-04 $32.47 $32.58 $32.46 $32.48 $28.58 5,589,255
2017-10-03 $32.38 $32.48 $32.38 $32.47 $28.57 1,743,743
2017-10-02 $32.29 $32.38 $32.27 $32.35 $28.47 1,879,784
2017-09-29 $32.24 $32.45 $32.18 $32.43 $28.54 2,278,327
2017-09-28 $32.00 $32.08 $31.98 $32.01 $28.17 3,317,822
2017-09-27 $31.76 $31.91 $31.74 $31.85 $28.03 927,252
2017-09-26 $31.82 $31.85 $31.69 $31.77 $27.96 2,329,939
2017-09-25 $32.03 $32.07 $31.80 $31.86 $28.04 1,982,602
2017-09-22 $32.22 $32.28 $32.17 $32.19 $28.33 3,288,538
2017-09-21 $32.12 $32.19 $32.08 $32.13 $28.28 2,489,699
2017-09-20 $32.20 $32.33 $31.93 $32.11 $28.26 2,222,916
2017-09-19 $32.17 $32.24 $32.14 $32.21 $28.35 1,696,802
2017-09-18 $32.12 $32.16 $32.03 $32.10 $28.25 1,998,313
2017-09-15 $32.04 $32.08 $31.92 $32.02 $28.18 8,558,606
2017-09-14 $31.80 $31.95 $31.79 $31.95 $28.12 1,503,047
2017-09-13 $32.02 $32.05 $31.84 $31.88 $28.06 2,513,787
2017-09-12 $32.03 $32.07 $31.98 $32.02 $28.18 1,735,921
2017-09-11 $31.87 $32.00 $31.87 $31.94 $28.11 1,500,840
2017-09-08 $31.68 $31.69 $31.58 $31.59 $27.80 2,563,925
2017-09-07 $31.65 $31.67 $31.53 $31.63 $27.84 5,031,083
2017-09-06 $31.26 $31.34 $31.15 $31.27 $27.52 2,780,298
2017-09-05 $30.97 $31.04 $30.68 $30.77 $27.08 6,849,230
2017-09-01 $30.98 $31.01 $30.84 $30.85 $27.15 6,108,369
2017-08-31 $30.72 $30.79 $30.60 $30.76 $27.07 1,973,118
2017-08-30 $30.71 $30.74 $30.62 $30.65 $26.97 1,093,266
2017-08-29 $30.66 $30.83 $30.63 $30.74 $27.05 3,288,083
2017-08-28 $31.09 $31.13 $31.04 $31.11 $27.38 810,475
2017-08-25 $30.88 $31.16 $30.88 $31.09 $27.36 4,462,448
2017-08-24 $30.92 $30.97 $30.78 $30.79 $27.10 4,006,978
2017-08-23 $30.78 $30.89 $30.77 $30.88 $27.18 1,468,176
2017-08-22 $30.73 $30.85 $30.73 $30.84 $27.14 1,614,215
2017-08-21 $30.55 $30.59 $30.40 $30.54 $26.88 1,380,310
2017-08-18 $30.57 $30.71 $30.52 $30.64 $26.96 2,379,754
2017-08-17 $30.71 $30.77 $30.46 $30.47 $26.81 3,715,582
2017-08-16 $30.75 $30.91 $30.75 $30.86 $27.16 9,888,018
2017-08-15 $30.68 $30.73 $30.51 $30.69 $27.01 1,419,882
2017-08-14 $30.77 $30.80 $30.70 $30.72 $27.03 1,450,312
2017-08-11 $30.42 $30.48 $30.33 $30.40 $26.75 3,146,390
2017-08-10 $30.36 $30.38 $30.18 $30.20 $26.58 2,217,880
2017-08-09 $30.49 $30.74 $30.46 $30.73 $27.04 2,750,096
2017-08-08 $30.94 $31.04 $30.83 $30.88 $27.18 2,584,778
2017-08-07 $30.99 $31.01 $30.95 $31.01 $27.29 1,401,134
2017-08-04 $31.10 $31.13 $30.94 $31.06 $27.33 9,905,154
2017-08-03 $30.95 $31.04 $30.90 $30.90 $27.19 10,200,786
2017-08-02 $31.10 $31.12 $30.92 $31.00 $27.28 7,822,672
2017-08-01 $30.99 $31.16 $30.98 $31.00 $27.28 2,657,347
2017-07-31 $30.66 $30.74 $30.53 $30.71 $27.03 6,247,959
2017-07-28 $30.57 $30.71 $30.55 $30.69 $27.01 1,608,467
2017-07-27 $30.70 $30.70 $30.43 $30.56 $26.89 3,878,623
2017-07-26 $30.70 $30.89 $30.67 $30.82 $27.12 2,069,269
2017-07-25 $30.78 $30.79 $30.60 $30.62 $26.95 1,640,653
2017-07-24 $30.46 $30.60 $30.41 $30.59 $26.92 1,939,909
2017-07-21 $30.62 $30.68 $30.49 $30.66 $26.98 3,015,486
2017-07-20 $31.02 $31.07 $30.89 $31.01 $27.29 3,864,747
2017-07-19 $30.76 $30.84 $30.72 $30.82 $27.12 1,491,634
2017-07-18 $30.76 $30.86 $30.72 $30.82 $27.12 4,458,977
2017-07-17 $30.93 $30.97 $30.89 $30.94 $27.23 1,785,104
2017-07-14 $30.90 $31.11 $30.84 $31.09 $27.36 1,206,213
2017-07-13 $30.86 $30.90 $30.79 $30.89 $27.18 4,231,201
2017-07-12 $30.81 $30.91 $30.80 $30.85 $27.15 10,732,120
2017-07-11 $30.44 $30.65 $30.37 $30.65 $26.97 4,257,914
2017-07-10 $30.30 $30.42 $30.29 $30.39 $26.74 2,625,708
2017-07-07 $30.14 $30.33 $30.12 $30.32 $26.68 2,793,604
2017-07-06 $30.14 $30.30 $30.08 $30.18 $26.56 2,698,983
2017-07-05 $30.20 $30.34 $30.13 $30.32 $26.68 2,529,825
2017-07-03 $30.26 $30.37 $30.26 $30.29 $26.66 1,038,343
2017-06-30 $30.35 $30.37 $30.09 $30.27 $26.64 3,370,222
2017-06-29 $30.67 $30.67 $30.24 $30.38 $26.74 3,786,312
2017-06-28 $30.70 $30.91 $30.68 $30.88 $27.18 1,760,137
2017-06-27 $30.62 $30.76 $30.53 $30.61 $26.94 2,656,854
2017-06-26 $30.75 $30.79 $30.57 $30.58 $26.91 1,172,485
2017-06-23 $30.44 $30.62 $30.39 $30.54 $26.88 1,421,900
2017-06-22 $30.57 $30.61 $30.50 $30.53 $26.87 3,006,375
2017-06-21 $30.50 $30.57 $30.43 $30.56 $26.89 1,916,588
2017-06-20 $30.79 $30.83 $30.49 $30.56 $26.89 2,373,580
2017-06-19 $31.47 $31.52 $31.40 $31.45 $27.15 3,134,194
2017-06-16 $31.07 $31.23 $31.04 $31.23 $26.96 1,530,155
2017-06-15 $30.80 $30.94 $30.76 $30.93 $26.70 1,941,959
2017-06-14 $31.72 $31.73 $31.33 $31.45 $27.15 2,341,545
2017-06-13 $31.28 $31.38 $31.24 $31.33 $27.04 2,998,724
2017-06-12 $31.15 $31.18 $31.03 $31.12 $26.86 1,510,899
2017-06-09 $31.22 $31.35 $31.18 $31.28 $27.00 5,186,876
2017-06-08 $31.15 $31.21 $31.10 $31.20 $26.93 2,796,299
2017-06-07 $31.27 $31.34 $31.11 $31.29 $27.01 1,688,954
2017-06-06 $31.27 $31.36 $31.24 $31.27 $26.99 2,664,833
2017-06-05 $31.53 $31.54 $31.42 $31.52 $27.21 5,494,796
2017-06-02 $31.61 $31.75 $31.55 $31.69 $27.36 3,773,421
2017-06-01 $31.06 $31.15 $31.05 $31.15 $26.89 4,360,997
2017-05-31 $31.15 $31.21 $30.98 $31.02 $26.78 2,227,064
2017-05-30 $30.85 $30.96 $30.79 $30.82 $26.60 1,405,266
2017-05-26 $30.75 $30.82 $30.74 $30.79 $26.58 2,714,830
2017-05-25 $30.96 $31.04 $30.92 $30.96 $26.73 1,141,024
2017-05-24 $30.93 $31.02 $30.86 $31.01 $26.77 3,094,875
2017-05-23 $31.12 $31.14 $30.95 $30.98 $26.74 3,532,160
2017-05-22 $31.03 $31.12 $30.97 $31.02 $26.78 6,148,165
2017-05-19 $30.88 $31.00 $30.86 $30.96 $26.73 4,038,498
2017-05-18 $30.47 $30.65 $30.44 $30.63 $26.44 2,596,788
2017-05-17 $30.83 $30.88 $30.58 $30.58 $26.40 2,853,379
2017-05-16 $31.05 $31.08 $30.96 $31.02 $26.78 2,277,290
2017-05-15 $30.59 $30.76 $30.57 $30.74 $26.54 1,486,199
2017-05-12 $30.39 $30.55 $30.38 $30.54 $26.36 1,924,786
2017-05-11 $30.26 $30.26 $30.09 $30.26 $26.12 1,206,510
2017-05-10 $30.40 $30.42 $30.29 $30.33 $26.18 1,279,845
2017-05-09 $30.43 $30.48 $30.30 $30.36 $26.21 5,302,228
2017-05-08 $30.44 $30.46 $30.36 $30.44 $26.28 5,278,343
2017-05-05 $30.42 $30.91 $30.41 $30.88 $26.66 5,018,902
2017-05-04 $30.19 $30.45 $30.19 $30.42 $26.26 2,444,706
2017-05-03 $29.91 $29.97 $29.88 $29.91 $25.82 3,842,019
2017-05-02 $29.82 $29.99 $29.77 $29.97 $25.87 1,901,718
2017-05-01 $29.74 $29.91 $29.73 $29.87 $25.78 2,130,263
2017-04-28 $29.75 $29.77 $29.67 $29.68 $25.62 2,548,327
2017-04-27 $29.73 $29.73 $29.60 $29.67 $25.61 1,947,324
2017-04-26 $29.71 $29.80 $29.67 $29.73 $25.66 1,791,273
2017-04-25 $29.74 $29.93 $29.72 $29.90 $25.81 2,618,280
2017-04-24 $29.54 $29.69 $29.53 $29.66 $25.60 42,148
2017-04-21 $28.32 $28.36 $28.26 $28.34 $24.46 4,358,442
2017-04-20 $28.37 $28.45 $28.32 $28.34 $24.46 5,964,570
2017-04-19 $28.29 $28.30 $28.13 $28.15 $24.30 1,182,844
2017-04-18 $28.17 $28.28 $28.09 $28.25 $24.39 2,360,524
2017-04-17 $28.24 $28.33 $28.21 $28.28 $24.41 3,055,069
2017-04-13 $28.23 $28.27 $28.12 $28.15 $24.30 3,435,050
2017-04-12 $28.31 $28.40 $28.24 $28.40 $24.52 1,803,782
2017-04-11 $28.39 $28.43 $28.08 $28.34 $24.46 3,227,173
2017-04-10 $28.32 $28.43 $28.31 $28.33 $24.46 2,310,027
2017-04-07 $28.37 $28.48 $28.35 $28.43 $24.54 3,429,515
2017-04-06 $28.52 $28.59 $28.47 $28.51 $24.61 2,041,010
2017-04-05 $28.61 $28.71 $28.49 $28.52 $24.62 11,980,665
2017-04-04 $28.60 $28.74 $28.57 $28.73 $24.80 4,209,262
2017-04-03 $28.79 $28.81 $28.48 $28.71 $24.78 4,028,466
2017-03-31 $28.66 $28.86 $28.64 $28.75 $24.82 3,135,363
2017-03-30 $28.70 $28.77 $28.62 $28.63 $24.71 2,451,692
2017-03-29 $28.75 $28.78 $28.68 $28.78 $24.84 5,018,315
2017-03-28 $28.70 $28.91 $28.69 $28.81 $24.87 5,678,797
2017-03-27 $28.48 $28.63 $28.43 $28.62 $24.71 6,490,357
2017-03-24 $28.48 $28.64 $28.46 $28.55 $24.65 7,910,107
2017-03-23 $28.15 $28.45 $28.15 $28.37 $24.49 2,066,631
2017-03-22 $28.15 $28.28 $28.13 $28.23 $24.37 1,898,484
2017-03-21 $28.65 $28.67 $28.18 $28.22 $24.36 3,995,042
2017-03-20 $28.44 $28.48 $28.30 $28.36 $24.48 1,541,339
2017-03-17 $28.46 $28.53 $28.41 $28.41 $24.52 5,675,088
2017-03-16 $28.41 $28.53 $28.33 $28.49 $24.59 4,634,031
2017-03-15 $27.90 $28.30 $27.89 $28.27 $24.40 3,795,240
2017-03-14 $27.97 $28.00 $27.89 $27.91 $24.09 4,470,285
2017-03-13 $28.02 $28.10 $28.02 $28.06 $24.22 4,159,232
2017-03-10 $28.00 $28.07 $27.89 $28.05 $24.21 4,366,621
2017-03-09 $27.79 $27.88 $27.72 $27.79 $23.99 2,733,830
2017-03-08 $27.74 $27.79 $27.58 $27.61 $23.83 1,370,688
2017-03-07 $27.71 $27.81 $27.66 $27.72 $23.93 3,917,376
2017-03-06 $27.85 $27.85 $27.72 $27.83 $24.02 1,656,931
2017-03-03 $27.84 $28.01 $27.76 $27.99 $24.16 2,554,440
2017-03-02 $27.79 $27.85 $27.75 $27.76 $23.96 2,815,281
2017-03-01 $27.78 $27.99 $27.76 $27.91 $24.09 3,752,510
2017-02-28 $27.53 $27.65 $27.50 $27.52 $23.76 3,465,448
2017-02-27 $27.48 $27.62 $27.46 $27.57 $23.80 4,029,980
2017-02-24 $27.34 $27.50 $27.31 $27.48 $23.72 3,837,116
2017-02-23 $27.86 $27.88 $27.72 $27.80 $24.00 4,308,133
2017-02-22 $27.68 $27.89 $27.66 $27.86 $24.05 4,258,481
2017-02-21 $27.58 $27.80 $27.58 $27.78 $23.98 3,162,061
2017-02-17 $27.48 $27.55 $27.43 $27.54 $23.77 3,198,075
2017-02-16 $27.54 $27.66 $27.53 $27.64 $23.86 4,880,563
2017-02-15 $27.23 $27.51 $27.21 $27.49 $23.73 2,900,525
2017-02-14 $27.45 $27.47 $27.32 $27.44 $23.69 2,283,499
2017-02-13 $27.54 $27.56 $27.43 $27.43 $23.68 1,603,011
2017-02-10 $27.22 $27.35 $27.21 $27.31 $23.57 1,478,538
2017-02-09 $27.24 $27.35 $27.22 $27.29 $23.56 1,862,234
2017-02-08 $27.07 $27.20 $27.02 $27.18 $23.46 3,879,627
2017-02-07 $27.20 $27.23 $27.11 $27.18 $23.46 5,691,611
2017-02-06 $27.19 $27.27 $27.08 $27.22 $23.50 3,865,923
2017-02-03 $27.60 $27.67 $27.54 $27.65 $23.87 1,774,871
2017-02-02 $27.63 $27.69 $27.53 $27.59 $23.82 1,118,986
2017-02-01 $27.70 $27.71 $27.52 $27.60 $23.83 8,959,637
2017-01-31 $27.67 $27.69 $27.39 $27.51 $23.75 3,973,242
2017-01-30 $27.43 $27.56 $27.33 $27.56 $23.79 3,276,304
2017-01-27 $27.80 $27.83 $27.73 $27.78 $23.98 1,042,873
2017-01-26 $27.79 $27.83 $27.71 $27.78 $23.98 1,368,260
2017-01-25 $27.80 $27.94 $27.78 $27.91 $24.09 3,413,725
2017-01-24 $27.35 $27.49 $27.35 $27.46 $23.70 1,139,975
2017-01-23 $27.30 $27.37 $27.23 $27.35 $23.61 1,857,879
2017-01-20 $27.22 $27.32 $27.21 $27.31 $23.57 1,826,122
2017-01-19 $27.11 $27.14 $27.03 $27.12 $23.41 1,688,859
2017-01-18 $27.14 $27.26 $27.11 $27.18 $23.46 1,939,132
2017-01-17 $27.16 $27.22 $27.12 $27.18 $23.46 6,282,742
2017-01-13 $27.14 $27.17 $27.07 $27.12 $23.41 1,703,333
2017-01-12 $27.06 $27.09 $26.94 $26.99 $23.30 3,330,195
2017-01-11 $26.76 $27.12 $26.76 $27.08 $23.38 6,543,270
2017-01-10 $26.88 $26.97 $26.81 $26.82 $23.15 3,497,335
2017-01-09 $26.71 $26.88 $26.70 $26.83 $23.16 1,195,479
2017-01-06 $26.81 $26.93 $26.81 $26.86 $23.19 1,278,378
2017-01-05 $26.79 $27.01 $26.79 $26.95 $23.26 4,653,254
2017-01-04 $26.51 $26.68 $26.51 $26.66 $23.01 2,657,894
2017-01-03 $26.49 $26.55 $26.41 $26.50 $22.88 2,838,665
2016-12-30 $26.58 $26.67 $26.46 $26.48 $22.86 3,084,568
2016-12-29 $26.28 $26.40 $26.28 $26.34 $22.74 1,523,305
2016-12-28 $26.24 $26.24 $26.11 $26.18 $22.60 2,108,605
2016-12-27 $26.35 $26.40 $26.34 $26.36 $22.75 1,462,981
2016-12-23 $26.24 $26.33 $26.24 $26.31 $22.71 1,279,977
2016-12-22 $26.35 $26.41 $26.26 $26.27 $22.68 1,742,368
2016-12-21 $26.28 $26.34 $26.26 $26.29 $22.69 2,827,592
2016-12-20 $26.08 $26.22 $26.08 $26.15 $22.57 1,330,598
2016-12-19 $26.14 $26.25 $26.05 $26.06 $22.49 2,280,056
2016-12-16 $26.08 $26.24 $26.08 $26.13 $22.55 5,400,679
2016-12-15 $25.90 $26.04 $25.88 $26.02 $22.45 4,158,669
2016-12-14 $26.32 $26.44 $25.95 $26.02 $22.45 11,454,862
2016-12-13 $26.27 $26.45 $26.27 $26.34 $22.73 5,876,257
2016-12-12 $26.07 $26.17 $26.04 $26.11 $22.53 4,169,754
2016-12-09 $26.01 $26.12 $25.96 $26.09 $22.51 6,189,278
2016-12-08 $26.09 $26.13 $26.00 $26.07 $22.50 6,705,124
2016-12-07 $25.82 $26.27 $25.82 $26.16 $22.57 13,290,952
2016-12-06 $25.32 $25.57 $25.32 $25.56 $22.06 4,378,724
2016-12-05 $25.13 $25.40 $25.12 $25.34 $21.87 3,004,781
2016-12-02 $24.58 $24.82 $24.56 $24.74 $21.35 2,653,210
2016-12-01 $24.70 $24.72 $24.55 $24.68 $21.30 1,836,963
2016-11-30 $24.92 $24.94 $24.78 $24.83 $21.43 2,764,082
2016-11-29 $24.67 $24.96 $24.66 $24.92 $21.50 1,485,617
2016-11-28 $24.77 $24.80 $24.66 $24.71 $21.32 2,007,373
2016-11-25 $24.98 $25.00 $24.94 $24.97 $21.55 1,725,725
2016-11-23 $24.70 $24.83 $24.64 $24.81 $21.41 2,552,530
2016-11-22 $25.09 $25.13 $24.97 $25.09 $21.65 2,493,542
2016-11-21 $24.98 $25.05 $24.90 $25.02 $21.59 1,446,560
2016-11-18 $24.96 $25.00 $24.82 $24.86 $21.45 2,036,740
2016-11-17 $25.05 $25.14 $25.00 $25.09 $21.65 5,496,155
2016-11-16 $25.04 $25.16 $25.00 $25.06 $21.63 5,069,245
2016-11-15 $25.24 $25.37 $25.21 $25.36 $21.88 3,364,955
2016-11-14 $25.24 $25.32 $25.16 $25.24 $21.78 6,913,302
2016-11-11 $25.56 $25.61 $25.40 $25.49 $22.00 2,449,493
2016-11-10 $25.62 $25.69 $25.34 $25.57 $22.07 5,576,048
2016-11-09 $25.34 $25.76 $25.34 $25.65 $22.13 6,316,961
2016-11-08 $25.49 $25.71 $25.45 $25.64 $22.13 3,527,086
2016-11-07 $25.50 $25.58 $25.44 $25.56 $22.06 1,829,702
2016-11-04 $25.21 $25.31 $25.13 $25.19 $21.74 2,123,915
2016-11-03 $25.44 $25.48 $25.32 $25.37 $21.89 3,391,533
2016-11-02 $25.61 $25.66 $25.43 $25.51 $22.01 4,986,933
2016-11-01 $25.97 $25.97 $25.60 $25.71 $22.19 3,840,305
2016-10-31 $25.83 $25.94 $25.75 $25.91 $22.36 2,227,243
2016-10-28 $25.78 $25.93 $25.75 $25.86 $22.32 2,549,301
2016-10-27 $25.89 $25.91 $25.78 $25.80 $22.26 3,075,088
2016-10-26 $25.76 $25.87 $25.73 $25.80 $22.26 4,023,166
2016-10-25 $25.90 $25.96 $25.82 $25.93 $22.38 1,782,474
2016-10-24 $26.03 $26.06 $25.89 $25.92 $22.37 1,591,519
2016-10-21 $25.72 $25.84 $25.71 $25.84 $22.30 1,601,208
2016-10-20 $25.84 $26.04 $25.82 $25.94 $22.38 3,632,230
2016-10-19 $25.90 $25.97 $25.87 $25.94 $22.38 1,302,906
2016-10-18 $25.98 $26.00 $25.84 $25.89 $22.34 4,603,729
2016-10-17 $25.71 $25.75 $25.60 $25.67 $22.15 1,789,566
2016-10-14 $25.85 $25.95 $25.76 $25.77 $22.24 1,756,958
2016-10-13 $25.43 $25.69 $25.36 $25.64 $22.13 5,229,133
2016-10-12 $25.77 $25.86 $25.68 $25.78 $22.25 7,413,685
2016-10-11 $26.23 $26.25 $25.88 $25.97 $22.41 4,218,680
2016-10-10 $26.23 $26.36 $26.23 $26.25 $22.65 1,344,154
2016-10-07 $26.19 $26.19 $25.88 $26.08 $22.51 2,387,269
2016-10-06 $26.27 $26.33 $26.23 $26.27 $22.67 2,657,854
2016-10-05 $26.39 $26.43 $26.31 $26.39 $22.77 2,481,900
2016-10-04 $26.27 $26.43 $26.18 $26.28 $22.68 5,510,066
2016-10-03 $26.14 $26.16 $25.99 $26.16 $22.57 3,736,878
2016-09-30 $25.91 $26.36 $25.89 $26.27 $22.67 3,930,994
2016-09-29 $26.14 $26.22 $25.57 $25.69 $22.17 4,202,839
2016-09-28 $26.15 $26.26 $25.94 $26.21 $22.62 2,106,184
2016-09-27 $25.62 $25.97 $25.61 $25.95 $22.39 5,238,682
2016-09-26 $26.09 $26.11 $25.98 $26.01 $22.44 3,120,070
2016-09-23 $26.43 $26.52 $26.43 $26.44 $22.82 1,454,606
2016-09-22 $26.64 $26.75 $26.52 $26.54 $22.90 3,801,930
2016-09-21 $25.89 $26.16 $25.80 $26.14 $22.56 3,303,527
2016-09-20 $25.93 $25.97 $25.77 $25.79 $22.25 1,854,929
2016-09-19 $25.71 $25.81 $25.63 $25.68 $22.16 1,732,727
2016-09-16 $25.58 $25.58 $25.45 $25.52 $22.02 3,621,275
2016-09-15 $25.87 $26.14 $25.78 $26.10 $22.52 2,763,444
2016-09-14 $25.90 $26.04 $25.84 $25.89 $22.34 2,225,893
2016-09-13 $26.02 $26.10 $25.79 $25.90 $22.35 3,262,889
2016-09-12 $25.81 $26.27 $25.80 $26.25 $22.65 2,314,140
2016-09-09 $26.41 $26.41 $26.05 $26.07 $22.50 3,007,105
2016-09-08 $26.66 $26.75 $26.58 $26.65 $23.00 6,101,052
2016-09-07 $26.79 $26.88 $26.71 $26.79 $23.12 1,485,321
2016-09-06 $26.59 $26.75 $26.55 $26.69 $23.03 2,261,588
2016-09-02 $26.48 $26.59 $26.35 $26.54 $22.90 2,655,454
2016-09-01 $26.25 $26.32 $26.09 $26.30 $22.70 6,898,404
2016-08-31 $26.27 $26.34 $26.15 $26.21 $22.62 1,463,448
2016-08-30 $26.39 $26.45 $26.29 $26.33 $22.72 2,765,209
2016-08-29 $26.09 $26.29 $26.09 $26.27 $22.67 4,863,985
2016-08-26 $26.39 $26.69 $26.04 $26.15 $22.57 4,915,045
2016-08-25 $26.34 $26.41 $26.29 $26.33 $22.72 1,489,421
2016-08-24 $26.55 $26.60 $26.45 $26.48 $22.85 1,431,503
2016-08-23 $26.64 $26.72 $26.55 $26.57 $22.93 1,836,850
2016-08-22 $26.30 $26.46 $26.26 $26.43 $22.81 1,941,909
2016-08-19 $26.45 $26.57 $26.36 $26.56 $22.92 2,360,798
2016-08-18 $26.56 $26.74 $26.54 $26.74 $23.07 1,725,393
2016-08-17 $26.42 $26.61 $26.30 $26.54 $22.90 5,106,377
2016-08-16 $26.66 $26.78 $26.62 $26.66 $23.01 6,133,255
2016-08-15 $26.64 $26.71 $26.62 $26.63 $22.98 2,594,199
2016-08-12 $26.59 $26.63 $26.49 $26.50 $22.87 3,233,546
2016-08-11 $26.53 $26.64 $26.48 $26.53 $22.89 3,306,824
2016-08-10 $26.41 $26.45 $26.37 $26.38 $22.76 1,870,411
2016-08-09 $25.91 $26.36 $25.91 $26.27 $22.67 3,904,363
2016-08-08 $25.65 $25.68 $25.60 $25.64 $22.13 2,905,876
2016-08-05 $25.35 $25.54 $25.32 $25.51 $22.01 2,377,605
2016-08-04 $25.27 $25.33 $25.20 $25.30 $21.83 1,779,657
2016-08-03 $25.17 $25.29 $25.16 $25.29 $21.82 1,741,100
2016-08-02 $25.41 $25.41 $25.24 $25.31 $21.84 7,950,915
2016-08-01 $25.56 $25.70 $25.49 $25.55 $22.05 2,556,498
2016-07-29 $25.53 $25.69 $25.51 $25.65 $22.13 2,460,432
2016-07-28 $25.40 $25.45 $25.29 $25.42 $21.94 4,903,937
2016-07-27 $25.24 $25.36 $25.07 $25.30 $21.83 4,268,267
2016-07-26 $25.00 $25.11 $24.94 $25.07 $21.63 5,819,045
2016-07-25 $24.93 $24.98 $24.80 $24.89 $21.48 2,615,742
2016-07-22 $24.84 $24.87 $24.71 $24.78 $21.38 3,301,512
2016-07-21 $24.80 $24.90 $24.75 $24.79 $21.39 6,098,342
2016-07-20 $24.74 $24.83 $24.69 $24.77 $21.37 2,083,069
2016-07-19 $24.45 $24.50 $24.37 $24.46 $21.11 3,283,975
2016-07-18 $24.65 $24.86 $24.58 $24.74 $21.35 2,988,032
2016-07-15 $24.74 $24.76 $24.65 $24.73 $21.34 9,810,506
2016-07-14 $24.82 $24.94 $24.79 $24.83 $21.43 8,594,421
2016-07-13 $24.54 $24.61 $24.42 $24.45 $21.10 3,651,812
2016-07-12 $24.54 $24.59 $24.40 $24.41 $21.06 8,831,825
2016-07-11 $24.06 $24.18 $24.01 $24.03 $20.74 6,878,059
2016-07-08 $23.61 $23.70 $23.55 $23.65 $20.41 9,391,920
2016-07-07 $23.28 $23.37 $23.02 $23.13 $19.96 13,257,102
2016-07-06 $23.08 $23.32 $22.89 $23.30 $20.11 9,277,148
2016-07-05 $23.68 $23.72 $23.31 $23.37 $20.17 16,997,045
2016-07-01 $24.20 $24.28 $24.12 $24.12 $20.81 22,597,988
2016-06-30 $23.73 $24.08 $23.64 $24.05 $20.75 14,300,280
2016-06-29 $23.70 $23.75 $23.57 $23.71 $20.46 11,630,560
2016-06-28 $23.39 $23.46 $23.14 $23.39 $20.18 16,493,453
2016-06-27 $23.01 $23.02 $22.51 $22.92 $19.78 11,797,154
2016-06-24 $23.54 $24.03 $23.42 $23.49 $20.27 46,596,710
2016-06-23 $25.77 $26.11 $25.58 $26.04 $22.47 11,615,290
2016-06-22 $25.37 $25.42 $25.16 $25.22 $21.76 10,220,693
2016-06-21 $25.70 $25.92 $25.54 $25.74 $21.68 6,423,723
2016-06-20 $25.71 $25.76 $25.53 $25.53 $21.51 12,798,837
2016-06-17 $24.75 $24.97 $24.60 $24.93 $21.00 9,295,035
2016-06-16 $24.12 $24.72 $23.92 $24.69 $20.80 5,499,646
2016-06-15 $24.58 $24.78 $24.51 $24.54 $20.67 5,261,783
2016-06-14 $24.50 $24.58 $24.28 $24.46 $20.61 9,324,439
2016-06-13 $24.80 $25.04 $24.68 $24.75 $20.85 4,954,321
2016-06-10 $25.33 $25.38 $25.05 $25.15 $21.19 6,546,732
2016-06-09 $25.98 $26.07 $25.92 $26.01 $21.91 3,750,229
2016-06-08 $26.50 $26.54 $26.41 $26.49 $22.32 1,389,869
2016-06-07 $26.52 $26.58 $26.46 $26.47 $22.30 5,065,620
2016-06-06 $26.12 $26.24 $26.08 $26.16 $22.04 3,325,904
2016-06-03 $26.06 $26.14 $25.89 $26.12 $22.00 3,037,584
2016-06-02 $25.87 $26.01 $25.81 $26.00 $21.90 4,434,664
2016-06-01 $25.82 $25.99 $25.79 $25.96 $21.87 4,077,574
2016-05-31 $26.13 $26.21 $25.86 $25.93 $21.84 4,625,691
2016-05-27 $26.04 $26.09 $25.93 $26.00 $21.90 1,683,940
2016-05-26 $26.15 $26.18 $26.03 $26.08 $21.97 2,464,359
2016-05-25 $25.80 $25.92 $25.80 $25.85 $21.78 3,973,680
2016-05-24 $25.37 $25.66 $25.37 $25.60 $21.57 7,277,404
2016-05-23 $25.12 $25.22 $25.10 $25.18 $21.21 6,600,887
2016-05-20 $25.29 $25.37 $25.24 $25.31 $21.32 6,007,011
2016-05-19 $25.05 $25.13 $24.97 $25.10 $21.15 4,761,653
2016-05-18 $25.27 $25.59 $25.21 $25.34 $21.35 6,606,311
2016-05-17 $25.53 $25.62 $25.30 $25.35 $21.36 4,397,057
2016-05-16 $25.49 $25.67 $25.40 $25.63 $21.59 4,052,703
2016-05-13 $25.53 $25.68 $25.38 $25.45 $21.44 5,230,649
2016-05-12 $25.93 $25.96 $25.50 $25.61 $21.58 9,941,228
2016-05-11 $25.89 $26.05 $25.82 $25.86 $21.79 8,028,590
2016-05-10 $25.96 $26.11 $25.92 $26.09 $21.98 5,461,123
2016-05-09 $25.93 $26.00 $25.80 $25.82 $21.75 3,773,485
2016-05-06 $25.52 $25.74 $25.52 $25.73 $21.68 8,509,996
2016-05-05 $25.55 $25.60 $25.47 $25.55 $21.52 6,392,656
2016-05-04 $25.78 $25.89 $25.65 $25.71 $21.66 9,265,711
2016-05-03 $26.19 $26.21 $26.00 $26.04 $21.94 6,226,167
2016-05-02 $26.47 $26.56 $26.39 $26.53 $22.35 2,568,131
2016-04-29 $26.31 $26.37 $26.14 $26.23 $22.10 7,650,910
2016-04-28 $26.31 $26.57 $26.29 $26.38 $22.22 6,555,125
2016-04-27 $26.45 $26.62 $26.41 $26.57 $22.38 7,737,780
2016-04-26 $26.45 $26.49 $26.30 $26.42 $22.26 2,681,765
2016-04-25 $26.33 $26.41 $26.25 $26.40 $22.24 6,173,026
2016-04-22 $26.52 $26.61 $26.42 $26.53 $22.35 4,360,408
2016-04-21 $26.80 $26.83 $26.60 $26.67 $22.47 4,064,743
2016-04-20 $26.78 $26.89 $26.68 $26.78 $22.56 3,396,070
2016-04-19 $26.66 $26.80 $26.64 $26.76 $22.54 3,685,441
2016-04-18 $25.79 $26.14 $25.78 $26.09 $21.98 4,147,605
2016-04-15 $25.87 $25.90 $25.76 $25.80 $21.74 3,391,592
2016-04-14 $25.90 $25.91 $25.82 $25.83 $21.76 3,235,611
2016-04-13 $25.69 $25.82 $25.64 $25.74 $21.68 2,720,693
2016-04-12 $25.22 $25.47 $25.05 $25.43 $21.42 3,523,078
2016-04-11 $25.28 $25.41 $25.11 $25.11 $21.15 2,921,821
2016-04-08 $25.10 $25.14 $24.94 $25.02 $21.08 10,829,926
2016-04-07 $24.85 $24.89 $24.53 $24.60 $20.72 9,828,907
2016-04-06 $24.76 $25.16 $24.76 $25.15 $21.19 2,705,638
2016-04-05 $24.89 $24.94 $24.78 $24.80 $20.89 3,265,447
2016-04-04 $25.55 $25.61 $25.38 $25.40 $21.40 4,828,469
2016-04-01 $25.21 $25.55 $25.17 $25.52 $21.50 5,742,335
2016-03-31 $25.89 $25.98 $25.73 $25.73 $21.68 4,347,704
2016-03-30 $25.96 $26.11 $25.88 $25.93 $21.84 4,455,388
2016-03-29 $25.09 $25.59 $25.08 $25.59 $21.56 3,383,786
2016-03-28 $25.31 $25.32 $25.18 $25.24 $21.26 1,912,042
2016-03-24 $25.09 $25.22 $25.05 $25.17 $21.20 2,306,824
2016-03-23 $25.65 $25.65 $25.39 $25.43 $21.42 3,425,912
2016-03-22 $25.29 $25.58 $25.27 $25.52 $21.50 3,595,993
2016-03-21 $25.48 $25.60 $25.42 $25.52 $21.50 6,034,977
2016-03-18 $25.49 $25.61 $25.45 $25.55 $21.52 8,096,033
2016-03-17 $25.37 $25.54 $25.27 $25.51 $21.49 4,881,932
2016-03-16 $25.08 $25.57 $25.08 $25.52 $21.50 4,877,159
2016-03-15 $25.08 $25.15 $25.01 $25.13 $21.17 2,914,769
2016-03-14 $25.21 $25.31 $25.14 $25.24 $21.26 3,916,090
2016-03-11 $24.84 $25.13 $24.81 $25.11 $21.15 9,918,127
2016-03-10 $24.63 $24.87 $24.02 $24.25 $20.43 24,498,238
2016-03-09 $24.41 $24.44 $24.28 $24.34 $20.51 4,830,745
2016-03-08 $24.49 $24.50 $24.24 $24.24 $20.42 3,946,103
2016-03-07 $24.26 $24.59 $24.24 $24.49 $20.63 8,483,451
2016-03-04 $24.57 $24.70 $24.52 $24.56 $20.69 6,234,365
2016-03-03 $24.25 $24.47 $24.20 $24.46 $20.61 3,127,289
2016-03-02 $24.05 $24.23 $23.98 $24.22 $20.40 4,342,315
2016-03-01 $23.91 $24.26 $23.86 $24.24 $20.42 5,026,908
2016-02-29 $23.48 $23.58 $23.34 $23.36 $19.68 4,084,979
2016-02-26 $23.82 $23.85 $23.61 $23.65 $19.92 4,033,885
2016-02-25 $23.53 $23.66 $23.40 $23.66 $19.93 3,977,041
2016-02-24 $23.10 $23.42 $22.99 $23.40 $19.71 7,371,034
2016-02-23 $23.95 $23.98 $23.66 $23.70 $19.97 3,931,282
2016-02-22 $24.03 $24.17 $24.03 $24.14 $20.34 2,844,877
2016-02-19 $23.76 $23.93 $23.68 $23.89 $20.13 5,012,214
2016-02-18 $24.12 $24.12 $23.91 $23.97 $20.19 9,388,144
2016-02-17 $23.70 $24.00 $23.70 $23.94 $20.17 7,225,336
2016-02-16 $23.38 $23.44 $23.15 $23.44 $19.75 3,517,987
2016-02-12 $22.93 $23.13 $22.79 $23.12 $19.48 11,672,310
2016-02-11 $22.93 $22.96 $22.69 $22.87 $19.27 16,210,647
2016-02-10 $23.24 $23.32 $23.01 $23.04 $19.41 9,710,924
2016-02-09 $22.67 $23.10 $22.67 $22.97 $19.35 12,013,995
2016-02-08 $22.97 $23.09 $22.82 $23.01 $19.38 11,590,429
2016-02-05 $23.97 $24.02 $23.52 $23.60 $19.88 5,300,398
2016-02-04 $23.87 $24.18 $23.79 $24.06 $20.27 12,475,039
2016-02-03 $23.98 $24.16 $23.63 $24.15 $20.35 9,056,472
2016-02-02 $24.00 $24.02 $23.65 $23.70 $19.97 8,097,027
2016-02-01 $24.10 $24.37 $24.02 $24.31 $20.48 4,262,570
2016-01-29 $24.06 $24.34 $24.02 $24.33 $20.50 6,935,019
2016-01-28 $24.34 $24.38 $23.95 $24.16 $20.35 5,461,742
2016-01-27 $24.34 $24.61 $24.19 $24.26 $20.44 13,096,636
2016-01-26 $24.12 $24.44 $24.12 $24.43 $20.58 4,873,282
2016-01-25 $24.07 $24.18 $23.94 $23.97 $20.19 5,688,191
2016-01-22 $24.13 $24.25 $24.04 $24.18 $20.37 14,453,609
2016-01-21 $23.49 $23.85 $23.28 $23.73 $19.99 8,377,107
2016-01-20 $23.54 $23.59 $23.06 $23.49 $19.79 7,753,132
2016-01-19 $24.00 $24.10 $23.74 $23.92 $20.15 7,828,186
2016-01-15 $23.67 $23.90 $23.52 $23.63 $19.91 11,227,151
2016-01-14 $24.30 $24.63 $24.12 $24.53 $20.67 11,884,911
2016-01-13 $24.85 $24.90 $24.17 $24.25 $20.43 6,576,756
2016-01-12 $24.89 $24.94 $24.62 $24.87 $20.95 9,033,209
2016-01-11 $24.68 $24.69 $24.29 $24.48 $20.62 7,908,422
2016-01-08 $24.84 $24.87 $24.24 $24.29 $20.46 6,369,021
2016-01-07 $24.53 $24.80 $24.47 $24.53 $20.67 13,044,365
2016-01-06 $24.79 $25.09 $24.74 $25.03 $21.09 7,372,812
2016-01-05 $25.31 $25.37 $25.09 $25.32 $21.33 8,073,686
2016-01-04 $25.60 $25.63 $25.23 $25.56 $21.53 5,939,410
2015-12-31 $26.43 $26.48 $26.17 $26.19 $22.06 6,730,065
2015-12-30 $26.76 $26.78 $26.60 $26.62 $22.43 2,443,660
2015-12-29 $26.90 $27.08 $26.87 $27.04 $22.78 2,008,903
2015-12-28 $26.71 $26.77 $26.58 $26.73 $22.52 1,857,196
2015-12-24 $26.78 $26.86 $26.77 $26.79 $22.57 890,460
2015-12-23 $26.51 $26.79 $26.51 $26.79 $22.57 2,387,691
2015-12-22 $26.29 $26.41 $26.15 $26.38 $22.22 5,846,116
2015-12-21 $26.55 $26.58 $26.12 $26.27 $22.13 3,632,492
2015-12-18 $26.21 $26.28 $26.07 $26.09 $21.98 7,442,214
2015-12-17 $26.68 $26.70 $26.38 $26.40 $22.24 6,214,057
2015-12-16 $26.28 $26.57 $26.09 $26.48 $22.31 8,976,471
2015-12-15 $26.08 $26.17 $25.94 $26.04 $21.94 7,228,772
2015-12-14 $25.85 $25.92 $25.51 $25.75 $21.69 8,439,646
2015-12-11 $25.97 $26.03 $25.76 $25.78 $21.72 6,003,862
2015-12-10 $26.47 $26.59 $26.37 $26.41 $22.25 2,572,644
2015-12-09 $26.51 $26.73 $26.22 $26.40 $22.24 6,569,058
2015-12-08 $26.50 $26.61 $26.37 $26.52 $22.34 3,171,690
2015-12-07 $26.97 $27.02 $26.83 $26.99 $22.74 4,887,056
2015-12-04 $26.58 $26.97 $26.57 $26.93 $22.69 6,132,241
2015-12-03 $26.92 $26.95 $26.53 $26.67 $22.47 20,359,015
2015-12-02 $26.99 $27.05 $26.78 $26.83 $22.60 9,061,859
2015-12-01 $27.36 $27.37 $27.12 $27.27 $22.97 9,705,858
2015-11-30 $27.33 $27.38 $27.24 $27.25 $22.96 4,826,450
2015-11-27 $27.12 $27.21 $27.11 $27.17 $22.89 1,955,411
2015-11-25 $26.78 $26.99 $26.75 $26.89 $22.65 2,557,639
2015-11-24 $26.40 $26.58 $26.33 $26.54 $22.36 2,705,386
2015-11-23 $26.80 $26.86 $26.62 $26.72 $22.51 2,895,812
2015-11-20 $27.07 $27.11 $26.84 $26.86 $22.63 6,499,346
2015-11-19 $26.97 $27.12 $26.93 $26.98 $22.73 4,687,889
2015-11-18 $26.56 $26.74 $26.47 $26.70 $22.49 4,218,919
2015-11-17 $26.45 $26.56 $26.32 $26.38 $22.22 8,315,909
2015-11-16 $26.08 $26.27 $26.03 $26.26 $22.12 3,599,095
2015-11-13 $26.12 $26.16 $25.92 $26.05 $21.95 3,428,532
2015-11-12 $26.31 $26.52 $26.25 $26.31 $22.17 5,284,187
2015-11-11 $26.62 $26.65 $26.43 $26.49 $22.32 3,520,610
2015-11-10 $26.29 $26.45 $26.23 $26.41 $22.25 3,563,868
2015-11-09 $26.72 $26.73 $26.37 $26.48 $22.31 3,830,778
2015-11-06 $26.87 $26.95 $26.70 $26.92 $22.68 2,597,379
2015-11-05 $27.01 $27.05 $26.79 $26.91 $22.67 2,773,293
2015-11-04 $27.06 $27.07 $26.72 $26.85 $22.62 3,717,975
2015-11-03 $27.25 $27.40 $27.16 $27.33 $23.02 2,563,278
2015-11-02 $27.53 $27.59 $27.47 $27.52 $23.18 2,564,282
2015-10-30 $27.11 $27.30 $27.08 $27.11 $22.84 3,890,074
2015-10-29 $26.94 $27.07 $26.88 $27.05 $22.79 2,539,553
2015-10-28 $27.15 $27.42 $26.85 $27.13 $22.86 8,465,404
2015-10-27 $27.02 $27.07 $26.86 $26.93 $22.69 1,813,362
2015-10-26 $27.24 $27.27 $27.11 $27.20 $22.91 1,076,940
2015-10-23 $27.15 $27.25 $27.04 $27.20 $22.91 4,356,883
2015-10-22 $26.52 $26.86 $26.51 $26.75 $22.54 6,187,176
2015-10-21 $26.53 $26.59 $26.33 $26.33 $22.18 1,681,777
2015-10-20 $26.26 $26.33 $26.23 $26.26 $22.12 1,366,082
2015-10-19 $26.28 $26.30 $26.19 $26.27 $22.13 2,983,402
2015-10-16 $26.17 $26.28 $26.12 $26.24 $22.11 1,106,749
2015-10-15 $26.16 $26.38 $26.13 $26.36 $22.21 1,540,509
2015-10-14 $26.08 $26.18 $25.93 $26.05 $21.95 1,550,157
2015-10-13 $25.89 $26.18 $25.88 $26.00 $21.90 5,382,677
2015-10-12 $26.22 $26.33 $26.19 $26.24 $22.11 1,650,420
2015-10-09 $26.23 $26.28 $26.13 $26.26 $22.12 5,412,313
2015-10-08 $25.71 $26.06 $25.69 $26.04 $21.94 4,236,436
2015-10-07 $25.81 $25.92 $25.62 $25.81 $21.74 2,302,012
2015-10-06 $25.39 $25.60 $25.37 $25.50 $21.48 2,583,105
2015-10-05 $25.23 $25.33 $25.14 $25.29 $21.31 1,910,563
2015-10-02 $24.46 $24.86 $24.32 $24.86 $20.94 3,200,355
2015-10-01 $24.62 $24.67 $24.27 $24.53 $20.67 15,412,417
2015-09-30 $24.86 $24.91 $24.54 $24.74 $20.84 7,969,615
2015-09-29 $24.29 $24.46 $24.17 $24.42 $20.57 4,664,472
2015-09-28 $24.48 $24.48 $24.30 $24.33 $20.50 4,931,250
2015-09-25 $24.81 $24.93 $24.60 $24.70 $20.81 6,935,236
2015-09-24 $24.35 $24.62 $24.22 $24.56 $20.69 14,325,946
2015-09-23 $24.74 $24.82 $24.50 $24.61 $20.73 12,731,614
2015-09-22 $24.70 $24.77 $24.42 $24.60 $20.72 5,743,055
2015-09-21 $25.63 $25.70 $25.44 $25.57 $21.54 2,988,727
2015-09-18 $25.94 $26.06 $25.73 $25.76 $21.70 5,446,917
2015-09-17 $26.57 $26.94 $26.49 $26.74 $22.53 10,535,026
2015-09-16 $26.44 $26.57 $26.33 $26.57 $22.38 2,063,697
2015-09-15 $26.33 $26.49 $26.27 $26.47 $22.30 3,515,348
2015-09-14 $26.31 $26.42 $26.20 $26.35 $22.20 2,586,697
2015-09-11 $26.23 $26.49 $26.21 $26.48 $22.31 3,815,047
2015-09-10 $26.22 $26.57 $26.17 $26.48 $22.31 3,643,054
2015-09-09 $26.67 $26.68 $26.09 $26.12 $22.00 3,048,334
2015-09-08 $26.42 $26.53 $26.26 $26.50 $22.33 5,013,284
2015-09-04 $25.59 $25.69 $25.46 $25.58 $21.55 4,704,023
2015-09-03 $26.22 $26.42 $26.07 $26.13 $22.01 5,573,582
2015-09-02 $26.03 $26.06 $25.81 $26.05 $21.95 4,540,342
2015-09-01 $25.84 $25.88 $25.62 $25.70 $21.65 4,773,193
2015-08-31 $26.29 $26.45 $26.17 $26.34 $22.19 8,330,627
2015-08-28 $26.37 $26.45 $26.24 $26.36 $22.21 3,505,740
2015-08-27 $26.54 $26.70 $26.39 $26.64 $22.44 9,828,805
2015-08-26 $26.41 $26.48 $25.88 $26.48 $22.31 11,421,548
2015-08-25 $26.59 $26.60 $25.73 $25.81 $21.74 11,951,956
2015-08-24 $25.56 $26.28 $25.03 $25.63 $21.59 20,636,815
2015-08-21 $26.54 $26.78 $25.95 $26.01 $21.91 14,369,315
2015-08-20 $27.04 $27.05 $26.43 $26.46 $22.29 9,605,110
2015-08-19 $27.15 $27.35 $27.02 $27.21 $22.92 12,362,697
2015-08-18 $27.61 $27.64 $27.44 $27.50 $23.17 4,347,094
2015-08-17 $27.60 $27.82 $27.54 $27.81 $23.43 14,334,742
2015-08-14 $27.98 $28.12 $27.89 $28.07 $23.65 8,624,898
2015-08-13 $28.01 $28.11 $27.95 $28.01 $23.60 6,823,080

iShares MSCI Germany ETF (EWG) News Headlines

Thursday’s big stock stories: What’s likely to move the market in the next trading session

The Dow Industrials ended a four-day winning run on Wednesday, as a soft private payrolls report dented sentiment. Here's what's on CNBC's radar Thur…

cnbc.com June 4, 2025
Recent iShares MSCI Germany ETF (EWG) News
Similar Companies to iShares MSCI Germany ETF (EWG) 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.